Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 3,1500 | 3,1500 | 3,0900 | 3,1400 | 3,1400 | 1.286 |
03 mag 2024 | 3,0250 | 3,1050 | 3,0250 | 3,1050 | 3,1050 | 2.596 |
02 mag 2024 | 3,0500 | 3,0599 | 2,9900 | 3,0599 | 3,0599 | 60.037 |
02 mag 2024 | 0.047229 Dividendo |
01 mag 2024 | 2,9100 | 3,0000 | 2,9100 | 2,9800 | 2,9328 | 1.255 |
30 apr 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,8540 | 685 |
29 apr 2024 | 2,8600 | 2,9800 | 2,8600 | 2,9700 | 2,9229 | 1.169 |
26 apr 2024 | 3,1400 | 3,1400 | 2,9007 | 2,9200 | 2,8737 | 3.247 |
25 apr 2024 | 3,1400 | 3,1400 | 2,9100 | 2,9661 | 2,9191 | 4.604 |
24 apr 2024 | 2,8900 | 2,8900 | 2,8900 | 2,8900 | 2,8442 | 424 |
23 apr 2024 | 2,9400 | 2,9400 | 2,9200 | 2,9300 | 2,8836 | 1.703 |
22 apr 2024 | 2,9600 | 3,0800 | 2,9500 | 2,9500 | 2,9032 | 22.046 |
19 apr 2024 | 2,9000 | 3,0000 | 2,8800 | 3,0000 | 2,9525 | 1.597 |
18 apr 2024 | 2,9600 | 2,9600 | 2,8600 | 2,8600 | 2,8147 | 563 |
17 apr 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,7950 | - |
16 apr 2024 | 2,8500 | 2,9290 | 2,8400 | 2,8400 | 2,7950 | 3.495 |
15 apr 2024 | 3,0600 | 3,0600 | 2,8300 | 2,8800 | 2,8344 | 1.001 |
12 apr 2024 | 2,9850 | 2,9900 | 2,9700 | 2,9700 | 2,9229 | 1.167 |
11 apr 2024 | 2,9900 | 3,1000 | 2,9809 | 3,0450 | 2,9967 | 2.748 |
10 apr 2024 | 3,0500 | 3,0550 | 3,0500 | 3,0500 | 3,0017 | 1.085 |
09 apr 2024 | 3,0000 | 3,1100 | 2,9900 | 3,1100 | 3,0607 | 1.532 |
08 apr 2024 | 2,9400 | 3,1000 | 2,9400 | 2,9600 | 2,9131 | 25.339 |
05 apr 2024 | 2,9050 | 2,9050 | 2,9000 | 2,9000 | 2,8540 | 1.168 |
04 apr 2024 | 2,9200 | 2,9700 | 2,8700 | 2,8700 | 2,8245 | 3.358 |
03 apr 2024 | 2,8200 | 2,9000 | 2,8200 | 2,9000 | 2,8540 | 5.893 |
02 apr 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8147 | 563 |
01 apr 2024 | 2,9700 | 2,9700 | 2,8712 | 2,8900 | 2,8442 | 2.468 |
28 mar 2024 | 2,9500 | 2,9500 | 2,8950 | 2,9000 | 2,8540 | 1.428 |
28 mar 2024 | 0.035205 Dividendo |
27 mar 2024 | 2,7800 | 2,9000 | 2,7800 | 2,8500 | 2,7702 | 15.481 |
26 mar 2024 | 2,8000 | 2,8900 | 2,8000 | 2,8689 | 2,7886 | 3.327 |
25 mar 2024 | 2,8000 | 2,8700 | 2,8000 | 2,8699 | 2,7895 | 10.462 |
22 mar 2024 | 2,7800 | 2,7900 | 2,7301 | 2,7900 | 2,7119 | 2.456 |
21 mar 2024 | 2,7000 | 2,7700 | 2,7000 | 2,7450 | 2,6681 | 10.551 |
20 mar 2024 | 2,7800 | 2,7800 | 2,6401 | 2,6815 | 2,6064 | 5.157 |
19 mar 2024 | 2,6000 | 2,7000 | 2,5900 | 2,6899 | 2,6146 | 9.708 |
18 mar 2024 | 2,9000 | 2,9000 | 2,6100 | 2,6100 | 2,5369 | 76.095 |
15 mar 2024 | 2,8800 | 2,8800 | 2,7000 | 2,7000 | 2,6244 | 7.232 |
14 mar 2024 | 2,8400 | 2,8900 | 2,7500 | 2,8900 | 2,8091 | 5.944 |
13 mar 2024 | 2,8400 | 2,9100 | 2,8400 | 2,8800 | 2,7993 | 3.945 |
12 mar 2024 | 2,9100 | 2,9200 | 2,9100 | 2,9200 | 2,8382 | 800 |
11 mar 2024 | 3,0000 | 3,0000 | 2,9400 | 2,9500 | 2,8674 | 1.476 |
08 mar 2024 | 2,9700 | 2,9800 | 2,9700 | 2,9800 | 2,8965 | 1.326 |
07 mar 2024 | 2,9800 | 2,9800 | 2,8900 | 2,9100 | 2,8285 | 13.342 |
06 mar 2024 | 2,9800 | 2,9800 | 2,9300 | 2,9300 | 2,8479 | 1.210 |
05 mar 2024 | 2,9800 | 2,9800 | 2,9500 | 2,9501 | 2,8675 | 2.739 |
04 mar 2024 | 3,0000 | 3,0000 | 2,9500 | 2,9688 | 2,8857 | 2.399 |
01 mar 2024 | 3,0100 | 3,0300 | 3,0100 | 3,0200 | 2,9354 | 4.153 |
29 feb 2024 | 2,9800 | 3,0011 | 2,9800 | 2,9900 | 2,9063 | 1.556 |
28 feb 2024 | 2,9800 | 3,0000 | 2,9800 | 3,0000 | 2,9160 | 1.206 |
27 feb 2024 | 2,9800 | 3,0000 | 2,9800 | 3,0000 | 2,9160 | 1.698 |
26 feb 2024 | 3,0300 | 3,0300 | 2,9700 | 2,9782 | 2,8948 | 1.435 |
23 feb 2024 | 2,9500 | 2,9600 | 2,9500 | 2,9500 | 2,8674 | 3.184 |
22 feb 2024 | 3,0100 | 3,0100 | 2,9900 | 2,9900 | 2,9063 | 2.476 |
21 feb 2024 | 3,0500 | 3,0900 | 3,0019 | 3,0019 | 2,9178 | 9.728 |
20 feb 2024 | 3,0600 | 3,0700 | 3,0300 | 3,0600 | 2,9743 | 3.334 |
16 feb 2024 | 2,9700 | 2,9900 | 2,9500 | 2,9500 | 2,8674 | 8.036 |
15 feb 2024 | 2,9901 | 2,9901 | 2,9700 | 2,9700 | 2,8868 | 1.845 |
14 feb 2024 | 2,8300 | 2,9700 | 2,8300 | 2,9700 | 2,8868 | 1.557 |
13 feb 2024 | 2,9700 | 2,9700 | 2,9100 | 2,9500 | 2,8674 | 1.225 |
12 feb 2024 | 3,0000 | 3,0000 | 2,9400 | 2,9400 | 2,8577 | 7.445 |
09 feb 2024 | 2,9800 | 2,9890 | 2,9600 | 2,9890 | 2,9053 | 2.718 |
08 feb 2024 | 2,9700 | 2,9700 | 2,9400 | 2,9500 | 2,8674 | 8.591 |
07 feb 2024 | 3,0600 | 3,0600 | 3,0000 | 3,0000 | 2,9160 | 2.757 |
06 feb 2024 | 3,0000 | 3,0500 | 3,0000 | 3,0400 | 2,9549 | 9.804 |
05 feb 2024 | 2,9500 | 3,0000 | 2,9500 | 3,0000 | 2,9160 | 7.615 |
02 feb 2024 | 2,9700 | 2,9850 | 2,9700 | 2,9700 | 2,8868 | 5.873 |
01 feb 2024 | 2,9400 | 3,0200 | 2,9400 | 3,0000 | 2,9160 | 8.700 |
31 gen 2024 | 2,9800 | 3,0200 | 2,9800 | 2,9800 | 2,8965 | 5.693 |
30 gen 2024 | 2,9900 | 3,0000 | 2,9600 | 2,9800 | 2,8965 | 6.649 |
29 gen 2024 | 2,9900 | 3,0000 | 2,9800 | 2,9910 | 2,9072 | 6.919 |
26 gen 2024 | 3,0400 | 3,0500 | 2,9900 | 2,9900 | 2,9063 | 58.757 |
25 gen 2024 | 3,0200 | 3,0400 | 3,0200 | 3,0300 | 2,9451 | 1.264 |
24 gen 2024 | 3,0200 | 3,0300 | 3,0131 | 3,0200 | 2,9354 | 4.187 |
23 gen 2024 | 2,9800 | 2,9950 | 2,9800 | 2,9950 | 2,9111 | 5.265 |
22 gen 2024 | 2,9600 | 3,0000 | 2,9300 | 2,9700 | 2,8868 | 40.264 |
19 gen 2024 | 2,9900 | 3,0300 | 2,9800 | 2,9800 | 2,8965 | 2.810 |
18 gen 2024 | 3,0300 | 3,0300 | 2,9700 | 3,0000 | 2,9160 | 9.967 |
17 gen 2024 | 3,0000 | 3,0100 | 2,9700 | 2,9900 | 2,9063 | 5.924 |
16 gen 2024 | 3,0800 | 3,0800 | 3,0000 | 3,0000 | 2,9160 | 18.167 |
12 gen 2024 | 3,2000 | 3,2500 | 3,1000 | 3,1000 | 3,0132 | 224.168 |
11 gen 2024 | 3,1800 | 3,2200 | 3,1101 | 3,1500 | 3,0618 | 1.041.220 |
10 gen 2024 | 3,1400 | 3,1600 | 3,1100 | 3,1500 | 3,0618 | 32.657 |
09 gen 2024 | 3,0900 | 3,1600 | 3,0600 | 3,1500 | 3,0618 | 38.494 |
08 gen 2024 | 3,0600 | 3,1700 | 3,0600 | 3,1700 | 3,0812 | 26.877 |
05 gen 2024 | 3,0300 | 3,0800 | 3,0300 | 3,0800 | 2,9937 | 23.860 |
04 gen 2024 | 3,0800 | 3,1000 | 3,0400 | 3,0500 | 2,9646 | 32.152 |
03 gen 2024 | 3,0500 | 3,1500 | 3,0200 | 3,1100 | 3,0229 | 39.447 |
02 gen 2024 | 3,0500 | 3,1700 | 3,0400 | 3,1400 | 3,0521 | 37.023 |
29 dic 2023 | 3,1200 | 3,1500 | 3,0300 | 3,1500 | 3,0618 | 37.405 |
28 dic 2023 | 2,9900 | 3,2500 | 2,9900 | 3,1200 | 3,0326 | 32.352 |
27 dic 2023 | 3,0200 | 3,0700 | 2,9700 | 2,9700 | 2,8868 | 12.903 |
26 dic 2023 | 3,0700 | 3,0900 | 3,0000 | 3,0600 | 2,9743 | 26.880 |
22 dic 2023 | 3,0500 | 3,0700 | 2,9882 | 3,0700 | 2,9840 | 32.513 |
22 dic 2023 | 0.121573 Dividendo |
21 dic 2023 | 3,0800 | 3,0900 | 3,0500 | 3,0500 | 2,8464 | 22.324 |
20 dic 2023 | 3,1000 | 3,1100 | 3,0300 | 3,1000 | 2,8931 | 31.990 |
19 dic 2023 | 3,0900 | 3,1300 | 3,0500 | 3,0500 | 2,8464 | 44.808 |
18 dic 2023 | 3,1100 | 3,1100 | 3,0800 | 3,0900 | 2,8837 | 32.059 |
15 dic 2023 | 3,1600 | 3,1600 | 2,9900 | 3,1100 | 2,9024 | 62.663 |
*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...