Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 500 |
09 mag 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
08 mag 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
07 mag 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
06 mag 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
03 mag 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
03 mag 2024 | 0.018975 Dividendo |
02 mag 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3610 | - |
30 apr 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4801 | - |
29 apr 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4801 | - |
26 apr 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3610 | - |
25 apr 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3412 | - |
24 apr 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3610 | - |
23 apr 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3412 | - |
22 apr 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3412 | - |
19 apr 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3412 | - |
18 apr 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3610 | - |
17 apr 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3412 | - |
16 apr 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4007 | - |
15 apr 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4801 | - |
12 apr 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,4999 | - |
11 apr 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5197 | - |
10 apr 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,5793 | - |
09 apr 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5396 | - |
08 apr 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,4999 | - |
05 apr 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5197 | - |
04 apr 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5197 | - |
03 apr 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4602 | - |
02 apr 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4602 | - |
02 apr 2024 | 0.018975 Dividendo |
28 mar 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5208 | - |
27 mar 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4420 | - |
26 mar 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4420 | - |
25 mar 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4223 | - |
22 mar 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4617 | - |
21 mar 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,4814 | - |
20 mar 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4223 | - |
19 mar 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4420 | - |
18 mar 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,4814 | - |
15 mar 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,4814 | - |
14 mar 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,4814 | - |
13 mar 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4420 | - |
12 mar 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4223 | - |
11 mar 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,3829 | - |
08 mar 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,3829 | - |
07 mar 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4223 | - |
06 mar 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4026 | - |
05 mar 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,3829 | - |
04 mar 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4223 | - |
04 mar 2024 | 0.018975 Dividendo |
01 mar 2024 | 2,4600 | 2,7200 | 2,4600 | 2,7200 | 2,6596 | 500 |
29 feb 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4250 | - |
28 feb 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,4641 | - |
27 feb 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,3663 | - |
26 feb 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,3858 | - |
23 feb 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4445 | - |
22 feb 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,4641 | - |
21 feb 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4250 | - |
20 feb 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,3858 | - |
19 feb 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,3467 | - |
16 feb 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,3467 | - |
15 feb 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,3467 | - |
14 feb 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,3467 | - |
13 feb 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,3467 | - |
12 feb 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,3467 | 750 |
09 feb 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6205 | 50 |
08 feb 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4445 | - |
07 feb 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9139 | - |
06 feb 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7183 | - |
05 feb 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,6596 | - |
02 feb 2024 | 2,7600 | 2,7600 | 2,7200 | 2,7200 | 2,6596 | 1.400 |
02 feb 2024 | 0.018975 Dividendo |
01 feb 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,6802 | - |
31 gen 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,6413 | - |
30 gen 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,6802 | - |
29 gen 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,6996 | - |
26 gen 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,6802 | - |
25 gen 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,6413 | - |
24 gen 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,6608 | - |
23 gen 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,6219 | - |
22 gen 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,7190 | - |
19 gen 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,7190 | - |
18 gen 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,7385 | - |
17 gen 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,7190 | - |
16 gen 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,7773 | - |
15 gen 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,7773 | - |
12 gen 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,7773 | - |
11 gen 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,7773 | - |
10 gen 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,8161 | - |
09 gen 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 2,9327 | - |
08 gen 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 2,9327 | - |
05 gen 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,8744 | - |
04 gen 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 2,9132 | - |
03 gen 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,8744 | - |
03 gen 2024 | 0.018975 Dividendo |
02 gen 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 2,9337 | - |
29 dic 2023 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 2,9337 | - |
28 dic 2023 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 2,9337 | - |
27 dic 2023 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 2,9337 | - |
22 dic 2023 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 2,9723 | - |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |
Caricamento di altri dati in corso...