Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 lug 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 2.000 |
04 lug 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | - |
03 lug 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
02 lug 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
01 lug 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
28 giu 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
27 giu 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
26 giu 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
25 giu 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
24 giu 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
21 giu 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
20 giu 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
19 giu 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
18 giu 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
17 giu 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
14 giu 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
13 giu 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
12 giu 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
12 giu 2024 | 1.366 Dividendo |
11 giu 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 1,9940 | - |
10 giu 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 2,0059 | - |
07 giu 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 1,9821 | - |
06 giu 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 1,9703 | - |
05 giu 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 2,0533 | - |
04 giu 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 2,0771 | - |
03 giu 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 2,0059 | - |
31 mag 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 1,9940 | - |
30 mag 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 1,9940 | - |
29 mag 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 2,0652 | - |
28 mag 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 2,0771 | - |
27 mag 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 2,0890 | - |
24 mag 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 2,0771 | - |
23 mag 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 2,1720 | - |
22 mag 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 2,2432 | - |
21 mag 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 2,2314 | - |
20 mag 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 2,2551 | - |
17 mag 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 2,1720 | - |
16 mag 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 2,2076 | - |
15 mag 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 2,1246 | - |
14 mag 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 2,1364 | - |
13 mag 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 2,1958 | - |
10 mag 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 2,2076 | - |
09 mag 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 2,0771 | - |
08 mag 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 2,0296 | - |
07 mag 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 2,1127 | - |
06 mag 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 2,0533 | - |
03 mag 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 2,1008 | - |
02 mag 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 2,0533 | - |
30 apr 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 1,9584 | - |
29 apr 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 1,9940 | - |
26 apr 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 1,9228 | - |
25 apr 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 1,8041 | - |
24 apr 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 1,7685 | - |
23 apr 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 1,6973 | - |
22 apr 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 1,6498 | - |
19 apr 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 1,6379 | - |
18 apr 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 1,6617 | - |
17 apr 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 1,6023 | - |
16 apr 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 1,6261 | - |
15 apr 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 1,6142 | - |
12 apr 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 1,6261 | - |
11 apr 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 1,6617 | - |
10 apr 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 1,6142 | - |
09 apr 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 1,6261 | - |
08 apr 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 1,6261 | - |
05 apr 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 1,6498 | - |
04 apr 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 1,6498 | - |
03 apr 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 1,6973 | - |
02 apr 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 1,7447 | - |
28 mar 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 1,6973 | - |
27 mar 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 1,6854 | - |
26 mar 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 1,7091 | - |
25 mar 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 1,6617 | - |
22 mar 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 1,6498 | - |
21 mar 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 1,7210 | - |
20 mar 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 1,6617 | - |
19 mar 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 1,6379 | - |
18 mar 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 1,6735 | - |
15 mar 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 1,7210 | - |
14 mar 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 1,7210 | - |
13 mar 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 1,6854 | - |
12 mar 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 1,6973 | - |
11 mar 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 1,5074 | - |
08 mar 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 1,4836 | - |
07 mar 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 1,4718 | - |
06 mar 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 1,5192 | - |
05 mar 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 1,5074 | - |
04 mar 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 1,5311 | - |
01 mar 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 1,6261 | - |
29 feb 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 1,6617 | - |
28 feb 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 1,6498 | - |
27 feb 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 1,7210 | - |
26 feb 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 1,7685 | - |
23 feb 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 1,7922 | - |
22 feb 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 1,7685 | - |
21 feb 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 1,7804 | - |
20 feb 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 1,6617 | - |
19 feb 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 1,7091 | - |
16 feb 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 1,7091 | - |
15 feb 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 1,6142 | - |
*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...