Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
06 mag 2024 | 2,4000 | 2,4200 | 2,4000 | 2,4200 | 2,4200 | - |
03 mag 2024 | 2,4200 | 2,4400 | 2,4200 | 2,4400 | 2,4400 | - |
03 mag 2024 | 0.018975 Dividendo |
02 mag 2024 | 2,3800 | 2,4200 | 2,3800 | 2,4000 | 2,3810 | - |
30 apr 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4802 | - |
29 apr 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4802 | - |
26 apr 2024 | 2,3800 | 2,6400 | 2,3800 | 2,4200 | 2,4009 | 150 |
25 apr 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3413 | - |
24 apr 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3612 | - |
23 apr 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3413 | - |
22 apr 2024 | 2,3600 | 2,6200 | 2,3600 | 2,6200 | 2,5993 | 1.200 |
19 apr 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3413 | - |
18 apr 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3612 | - |
17 apr 2024 | 2,3600 | 2,3800 | 2,3600 | 2,3800 | 2,3612 | - |
16 apr 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6588 | - |
15 apr 2024 | 2,5000 | 2,5000 | 2,4600 | 2,4600 | 2,4406 | - |
12 apr 2024 | 2,5200 | 2,5200 | 2,5000 | 2,5000 | 2,4802 | - |
11 apr 2024 | 2,5200 | 2,5400 | 2,5000 | 2,5200 | 2,5001 | - |
10 apr 2024 | 2,6000 | 2,6000 | 2,5600 | 2,5600 | 2,5398 | - |
09 apr 2024 | 2,5600 | 2,5800 | 2,5600 | 2,5800 | 2,5596 | - |
08 apr 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5001 | - |
05 apr 2024 | 2,5400 | 2,5600 | 2,5400 | 2,5600 | 2,5398 | - |
04 apr 2024 | 2,5400 | 2,5800 | 2,5400 | 2,5800 | 2,5596 | - |
03 apr 2024 | 2,4800 | 2,5000 | 2,4600 | 2,4800 | 2,4604 | - |
02 apr 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4604 | - |
02 apr 2024 | 0.018975 Dividendo |
28 mar 2024 | 2,5600 | 2,5600 | 2,5200 | 2,5600 | 2,5209 | - |
27 mar 2024 | 2,7800 | 2,7800 | 2,5000 | 2,5000 | 2,4619 | 110 |
26 mar 2024 | 2,4800 | 2,7800 | 2,4800 | 2,7800 | 2,7376 | - |
25 mar 2024 | 2,4600 | 2,4800 | 2,4400 | 2,4600 | 2,4225 | - |
22 mar 2024 | 2,5000 | 2,5200 | 2,5000 | 2,5000 | 2,4619 | - |
21 mar 2024 | 2,5200 | 2,5400 | 2,5000 | 2,5000 | 2,4619 | - |
20 mar 2024 | 2,4600 | 2,5000 | 2,4600 | 2,5000 | 2,4619 | - |
19 mar 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4422 | - |
18 mar 2024 | 2,5200 | 2,5200 | 2,4600 | 2,4600 | 2,4225 | - |
15 mar 2024 | 2,5200 | 2,5200 | 2,5000 | 2,5000 | 2,4619 | - |
14 mar 2024 | 2,5200 | 2,5200 | 2,5000 | 2,5200 | 2,4815 | - |
13 mar 2024 | 2,4800 | 2,5000 | 2,4800 | 2,5000 | 2,4619 | 62 |
12 mar 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4225 | - |
11 mar 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,3831 | - |
08 mar 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,4815 | 50 |
07 mar 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,4815 | - |
06 mar 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,4815 | - |
05 mar 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,3831 | - |
04 mar 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4225 | - |
04 mar 2024 | 0.018975 Dividendo |
01 mar 2024 | 2,4600 | 2,4600 | 2,4400 | 2,4400 | 2,3841 | - |
29 feb 2024 | 2,4800 | 2,4800 | 2,4200 | 2,4400 | 2,3841 | - |
28 feb 2024 | 2,5200 | 2,5200 | 2,4800 | 2,4800 | 2,4232 | - |
27 feb 2024 | 2,4200 | 2,7600 | 2,4200 | 2,7600 | 2,6967 | 200 |
26 feb 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,3841 | - |
23 feb 2024 | 2,5000 | 2,5000 | 2,4600 | 2,4600 | 2,4036 | - |
22 feb 2024 | 2,5200 | 2,8000 | 2,5200 | 2,8000 | 2,7358 | 202 |
21 feb 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4232 | - |
20 feb 2024 | 2,4400 | 2,7000 | 2,4400 | 2,5000 | 2,4427 | 2.510 |
19 feb 2024 | 2,4000 | 2,4400 | 2,4000 | 2,4400 | 2,3841 | - |
16 feb 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,3450 | - |
15 feb 2024 | 2,4000 | 2,4000 | 2,3800 | 2,3800 | 2,3255 | - |
14 feb 2024 | 2,4000 | 2,4200 | 2,4000 | 2,4200 | 2,3645 | - |
13 feb 2024 | 2,4000 | 2,4200 | 2,3200 | 2,3200 | 2,2668 | - |
12 feb 2024 | 2,4000 | 2,4200 | 2,4000 | 2,4000 | 2,3450 | 750 |
09 feb 2024 | 2,4200 | 2,4200 | 2,4000 | 2,4200 | 2,3645 | - |
08 feb 2024 | 2,5000 | 2,5000 | 2,4800 | 2,5000 | 2,4427 | - |
07 feb 2024 | 2,9800 | 2,9800 | 2,5800 | 2,6000 | 2,5404 | - |
06 feb 2024 | 2,7800 | 2,9400 | 2,7800 | 2,9400 | 2,8726 | - |
05 feb 2024 | 3,0200 | 3,0200 | 2,7200 | 2,7600 | 2,6967 | 200 |
02 feb 2024 | 2,7600 | 2,7600 | 2,7000 | 2,7000 | 2,6381 | - |
02 feb 2024 | 0.018975 Dividendo |
01 feb 2024 | 2,7600 | 2,7600 | 2,7400 | 2,7400 | 2,6587 | - |
31 gen 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,6393 | - |
30 gen 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,6781 | - |
29 gen 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,6975 | - |
26 gen 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,6781 | - |
25 gen 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,6393 | - |
24 gen 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,6587 | - |
23 gen 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,6199 | - |
22 gen 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,7169 | 100 |
19 gen 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,7169 | - |
18 gen 2024 | 2,8200 | 3,1200 | 2,7800 | 2,7800 | 2,6975 | 170 |
17 gen 2024 | 2,8000 | 2,8200 | 2,8000 | 2,8200 | 2,7363 | - |
16 gen 2024 | 2,8400 | 2,8600 | 2,8000 | 2,8200 | 2,7363 | - |
15 gen 2024 | 2,8400 | 2,8400 | 2,8000 | 2,8200 | 2,7363 | - |
12 gen 2024 | 2,8600 | 2,8600 | 2,8400 | 2,8400 | 2,7557 | - |
11 gen 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,7751 | - |
10 gen 2024 | 2,9000 | 2,9000 | 2,8600 | 2,8600 | 2,7751 | 1.000 |
09 gen 2024 | 3,0200 | 3,0200 | 2,9200 | 2,9200 | 2,8333 | - |
08 gen 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 2,9304 | - |
05 gen 2024 | 2,9600 | 3,0200 | 2,9600 | 3,0200 | 2,9304 | - |
04 gen 2024 | 3,0000 | 3,0000 | 2,9800 | 2,9800 | 2,8915 | - |
03 gen 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,8721 | - |
03 gen 2024 | 0.018975 Dividendo |
02 gen 2024 | 3,0400 | 3,0400 | 2,9800 | 2,9800 | 2,8731 | - |
29 dic 2023 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 2,9310 | - |
28 dic 2023 | 3,0400 | 3,0400 | 3,0200 | 3,0200 | 2,9117 | - |
27 dic 2023 | 3,0400 | 3,3400 | 3,0400 | 3,3400 | 3,2202 | 25 |
22 dic 2023 | 3,0800 | 3,0800 | 2,9800 | 2,9800 | 2,8731 | 1.750 |
22 dic 2023 | 0.492046 Dividendo |
21 dic 2023 | 3,0600 | 3,1000 | 3,0600 | 3,0600 | 2,4759 | 1.200 |
20 dic 2023 | 3,1600 | 3,1600 | 3,1000 | 3,1000 | 2,5082 | - |
*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...