Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 2,5500 | 2,5500 | 2,5400 | 2,5500 | 2,5500 | 3.587 |
25 lug 2024 | 2,5900 | 2,5900 | 2,5200 | 2,5200 | 2,5200 | 22.915 |
24 lug 2024 | 2,5900 | 2,6300 | 2,5900 | 2,6000 | 2,6000 | 846 |
23 lug 2024 | 2,6300 | 2,6300 | 2,6100 | 2,6100 | 2,6100 | 3.806 |
22 lug 2024 | 2,5900 | 2,6300 | 2,5900 | 2,6200 | 2,6200 | 8.834 |
19 lug 2024 | 2,6300 | 2,6500 | 2,5500 | 2,6200 | 2,6200 | 52.413 |
18 lug 2024 | 2,6300 | 2,6500 | 2,6300 | 2,6300 | 2,6300 | 3.496 |
17 lug 2024 | 2,6000 | 2,6400 | 2,5900 | 2,6400 | 2,6400 | 2.447 |
16 lug 2024 | 2,5900 | 2,6300 | 2,5900 | 2,6300 | 2,6300 | 875 |
15 lug 2024 | 2,6000 | 2,6300 | 2,5900 | 2,6200 | 2,6200 | 3.214 |
12 lug 2024 | 2,6300 | 2,6300 | 2,6200 | 2,6200 | 2,6200 | 77 |
11 lug 2024 | 2,6000 | 2,6200 | 2,6000 | 2,6200 | 2,6200 | 4.474 |
10 lug 2024 | 2,5900 | 2,6000 | 2,5800 | 2,6000 | 2,6000 | 5.187 |
09 lug 2024 | 2,5600 | 2,5800 | 2,5600 | 2,5700 | 2,5700 | 6.815 |
08 lug 2024 | 2,6200 | 2,6200 | 2,5500 | 2,5900 | 2,5900 | 5.568 |
05 lug 2024 | 2,6200 | 2,6400 | 2,6100 | 2,6200 | 2,6200 | 2.936 |
04 lug 2024 | 2,6200 | 2,6200 | 2,5600 | 2,5600 | 2,5600 | 1.467 |
03 lug 2024 | 2,5700 | 2,5900 | 2,5700 | 2,5900 | 2,5900 | 3.503 |
02 lug 2024 | 2,6000 | 2,6100 | 2,5500 | 2,5500 | 2,5500 | 7.246 |
01 lug 2024 | 2,6000 | 2,6200 | 2,5500 | 2,5700 | 2,5700 | 9.167 |
28 giu 2024 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | - |
27 giu 2024 | 2,5900 | 2,6300 | 2,5900 | 2,6300 | 2,6300 | 5.308 |
26 giu 2024 | 2,6200 | 2,6300 | 2,5900 | 2,6200 | 2,6200 | 30.705 |
25 giu 2024 | 2,6400 | 2,6400 | 2,5900 | 2,6200 | 2,6200 | 2.105 |
24 giu 2024 | 2,6000 | 2,6900 | 2,6000 | 2,6200 | 2,6200 | 21.283 |
21 giu 2024 | 2,6000 | 2,7100 | 2,6000 | 2,6000 | 2,6000 | 15.857 |
20 giu 2024 | 2,5600 | 2,6000 | 2,5600 | 2,6000 | 2,6000 | 6.293 |
19 giu 2024 | 2,5600 | 2,5900 | 2,5600 | 2,5900 | 2,5900 | 9.311 |
18 giu 2024 | 2,6200 | 2,6200 | 2,5800 | 2,5900 | 2,5900 | 4.058 |
17 giu 2024 | 2,6100 | 2,6100 | 2,5800 | 2,6000 | 2,6000 | 2.555 |
14 giu 2024 | 2,6000 | 2,6500 | 2,6000 | 2,6100 | 2,6100 | 9.910 |
13 giu 2024 | 2,6900 | 2,6900 | 2,6200 | 2,6200 | 2,6200 | 33.175 |
12 giu 2024 | 2,6700 | 2,6900 | 2,6500 | 2,6900 | 2,6900 | 9.518 |
11 giu 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 1.795 |
10 giu 2024 | 2,6700 | 2,7000 | 2,6600 | 2,6900 | 2,6900 | 9.836 |
07 giu 2024 | 2,6700 | 2,7200 | 2,6500 | 2,7000 | 2,7000 | 10.597 |
06 giu 2024 | 2,6900 | 2,7000 | 2,6600 | 2,7000 | 2,7000 | 6.468 |
05 giu 2024 | 2,6500 | 2,7100 | 2,6500 | 2,6900 | 2,6900 | 20.524 |
04 giu 2024 | 2,6300 | 2,6500 | 2,6000 | 2,6500 | 2,6500 | 10.013 |
03 giu 2024 | 2,6100 | 2,6500 | 2,5900 | 2,5900 | 2,5900 | 23.225 |
31 mag 2024 | 2,6000 | 2,6400 | 2,6000 | 2,6400 | 2,6400 | 2.034 |
30 mag 2024 | 2,5500 | 2,6300 | 2,5500 | 2,6300 | 2,6300 | 32.714 |
29 mag 2024 | 2,6000 | 2,6200 | 2,5500 | 2,5800 | 2,5800 | 57.552 |
28 mag 2024 | 2,6500 | 2,6700 | 2,5200 | 2,6200 | 2,6200 | 87.002 |
27 mag 2024 | 2,6300 | 2,6500 | 2,6200 | 2,6500 | 2,6500 | 2.522 |
24 mag 2024 | 2,7100 | 2,7100 | 2,6400 | 2,6500 | 2,6500 | 17.190 |
23 mag 2024 | 2,6700 | 2,7100 | 2,6400 | 2,6800 | 2,6800 | 37.830 |
22 mag 2024 | 2,7100 | 2,7100 | 2,6600 | 2,7000 | 2,7000 | 4.443 |
21 mag 2024 | 2,7200 | 2,7200 | 2,6600 | 2,6900 | 2,6900 | 32.999 |
20 mag 2024 | 2,7000 | 2,7700 | 2,6800 | 2,7200 | 2,7200 | 49.083 |
20 mag 2024 | 0.033 Dividendo |
20 mag 2024 | 65:64 Frazionamento azionario |
17 mag 2024 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | 2,7770 | 2.393 |
16 mag 2024 | 2,8000 | 2,8100 | 2,7800 | 2,8000 | 2,7671 | 8.653 |
15 mag 2024 | 2,8300 | 2,8400 | 2,7700 | 2,7800 | 2,7474 | 31.531 |
14 mag 2024 | 2,7800 | 2,7800 | 2,7300 | 2,7600 | 2,7276 | 18.247 |
13 mag 2024 | 2,8100 | 2,8200 | 2,7300 | 2,7600 | 2,7276 | 58.279 |
10 mag 2024 | 2,8300 | 2,8400 | 2,7300 | 2,8100 | 2,7770 | 15.012 |
09 mag 2024 | 2,8300 | 2,8400 | 2,7800 | 2,8300 | 2,7968 | 21.322 |
08 mag 2024 | 2,7900 | 2,8200 | 2,7500 | 2,8100 | 2,7770 | 20.700 |
07 mag 2024 | 2,7900 | 2,7900 | 2,7300 | 2,7700 | 2,7375 | 16.786 |
06 mag 2024 | 2,7900 | 2,8000 | 2,7800 | 2,7900 | 2,7572 | 3.638 |
03 mag 2024 | 2,7700 | 2,7900 | 2,7600 | 2,7900 | 2,7572 | 3.113 |
02 mag 2024 | 2,7600 | 2,7900 | 2,7000 | 2,7900 | 2,7572 | 27.622 |
30 apr 2024 | 2,7900 | 2,7900 | 2,7600 | 2,7800 | 2,7474 | 8.221 |
29 apr 2024 | 2,7700 | 2,8200 | 2,7300 | 2,7700 | 2,7375 | 27.830 |
26 apr 2024 | 2,7800 | 2,7900 | 2,7300 | 2,7300 | 2,6979 | 951 |
25 apr 2024 | 2,7600 | 2,7600 | 2,7500 | 2,7500 | 2,7177 | 2.625 |
24 apr 2024 | 2,7600 | 2,8000 | 2,7300 | 2,7300 | 2,6979 | 12.702 |
23 apr 2024 | 2,7900 | 2,7900 | 2,7600 | 2,7800 | 2,7474 | 1.074 |
22 apr 2024 | 2,7500 | 2,7800 | 2,7300 | 2,7800 | 2,7474 | 12.626 |
19 apr 2024 | 2,7700 | 2,7800 | 2,7500 | 2,7700 | 2,7375 | 4.864 |
18 apr 2024 | 2,7800 | 2,7800 | 2,7500 | 2,7800 | 2,7474 | 1.685 |
17 apr 2024 | 2,7900 | 2,7900 | 2,7500 | 2,7800 | 2,7474 | 8.864 |
16 apr 2024 | 2,7900 | 2,7900 | 2,7500 | 2,7900 | 2,7572 | 5.426 |
15 apr 2024 | 2,7700 | 2,8000 | 2,7500 | 2,7800 | 2,7474 | 9.780 |
12 apr 2024 | 2,8100 | 2,8100 | 2,7700 | 2,7800 | 2,7474 | 4.463 |
11 apr 2024 | 2,7800 | 2,8100 | 2,7800 | 2,8100 | 2,7770 | 7.881 |
10 apr 2024 | 2,8100 | 2,8100 | 2,8000 | 2,8100 | 2,7770 | 269 |
09 apr 2024 | 2,7700 | 2,8100 | 2,7500 | 2,8000 | 2,7671 | 8.393 |
08 apr 2024 | 2,7900 | 2,8100 | 2,7400 | 2,7900 | 2,7572 | 8.965 |
05 apr 2024 | 2,7600 | 2,7900 | 2,6900 | 2,7800 | 2,7474 | 14.699 |
04 apr 2024 | 2,7800 | 2,8100 | 2,7600 | 2,7900 | 2,7572 | 4.819 |
03 apr 2024 | 2,7900 | 2,8100 | 2,7800 | 2,8100 | 2,7770 | 3.449 |
02 apr 2024 | 2,7500 | 2,8000 | 2,7500 | 2,7500 | 2,7177 | 4.057 |
28 mar 2024 | 2,7500 | 2,8200 | 2,7500 | 2,7700 | 2,7375 | 5.906 |
27 mar 2024 | 2,7600 | 2,7900 | 2,7500 | 2,7500 | 2,7177 | 4.362 |
26 mar 2024 | 2,7800 | 2,7900 | 2,7500 | 2,7800 | 2,7474 | 11.930 |
25 mar 2024 | 2,8600 | 2,8600 | 2,7700 | 2,7800 | 2,7474 | 15.916 |
22 mar 2024 | 2,7700 | 2,8500 | 2,7700 | 2,8500 | 2,8165 | 20.575 |
21 mar 2024 | 2,7900 | 2,8400 | 2,7600 | 2,8000 | 2,7671 | 20.121 |
20 mar 2024 | 2,8400 | 2,8700 | 2,8000 | 2,8300 | 2,7968 | 35.254 |
19 mar 2024 | 2,8300 | 2,8400 | 2,8000 | 2,8400 | 2,8066 | 5.833 |
18 mar 2024 | 2,8800 | 2,8900 | 2,7800 | 2,8000 | 2,7671 | 81.956 |
15 mar 2024 | 2,8200 | 2,9000 | 2,8200 | 2,8800 | 2,8462 | 37.035 |
14 mar 2024 | 2,8500 | 2,9000 | 2,7900 | 2,8200 | 2,7869 | 42.895 |
13 mar 2024 | 2,8700 | 2,8700 | 2,7700 | 2,8100 | 2,7770 | 20.728 |
12 mar 2024 | 2,7800 | 2,8700 | 2,7500 | 2,8700 | 2,8363 | 9.647 |
11 mar 2024 | 2,8100 | 2,8400 | 2,6800 | 2,7800 | 2,7474 | 38.088 |
08 mar 2024 | 2,8500 | 2,8800 | 2,8100 | 2,8100 | 2,7770 | 18.934 |
*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...