Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 2,4800 | 2,6300 | 2,4800 | 2,5900 | 2,5900 | 2.609.900 |
02 mag 2024 | 0.047 Dividendo |
01 mag 2024 | 2,4200 | 2,4700 | 2,4000 | 2,4300 | 2,3830 | 1.073.200 |
30 apr 2024 | 2,4400 | 2,4600 | 2,4000 | 2,4000 | 2,3536 | 1.440.800 |
29 apr 2024 | 2,4500 | 2,4700 | 2,4300 | 2,4600 | 2,4124 | 2.030.100 |
26 apr 2024 | 2,4500 | 2,4600 | 2,4100 | 2,4300 | 2,3830 | 1.476.200 |
25 apr 2024 | 2,4400 | 2,4500 | 2,4000 | 2,4100 | 2,3634 | 1.462.900 |
24 apr 2024 | 2,4600 | 2,4600 | 2,4300 | 2,4600 | 2,4124 | 1.863.600 |
23 apr 2024 | 2,4500 | 2,4800 | 2,4300 | 2,4700 | 2,4222 | 1.592.000 |
22 apr 2024 | 2,4800 | 2,4900 | 2,4400 | 2,4700 | 2,4222 | 1.681.600 |
19 apr 2024 | 2,4600 | 2,4900 | 2,4600 | 2,4800 | 2,4320 | 1.301.500 |
18 apr 2024 | 2,4300 | 2,4600 | 2,3900 | 2,4400 | 2,3928 | 2.001.300 |
17 apr 2024 | 2,4000 | 2,4400 | 2,3800 | 2,4200 | 2,3732 | 3.731.300 |
16 apr 2024 | 2,4200 | 2,4200 | 2,3800 | 2,4000 | 2,3536 | 2.142.100 |
15 apr 2024 | 2,4200 | 2,4600 | 2,3900 | 2,4600 | 2,4124 | 3.949.100 |
12 apr 2024 | 2,5200 | 2,5300 | 2,4600 | 2,4700 | 2,4222 | 1.711.500 |
11 apr 2024 | 2,5500 | 2,5700 | 2,5300 | 2,5400 | 2,4909 | 2.488.000 |
10 apr 2024 | 2,5800 | 2,6100 | 2,5300 | 2,5400 | 2,4909 | 4.217.500 |
09 apr 2024 | 2,5600 | 2,6100 | 2,5500 | 2,6000 | 2,5497 | 3.613.300 |
08 apr 2024 | 2,5200 | 2,5700 | 2,5000 | 2,5500 | 2,5007 | 1.695.500 |
05 apr 2024 | 2,5100 | 2,5300 | 2,4900 | 2,5200 | 2,4713 | 1.700.600 |
04 apr 2024 | 2,5100 | 2,5800 | 2,5100 | 2,5200 | 2,4713 | 2.575.600 |
03 apr 2024 | 2,4500 | 2,4900 | 2,4300 | 2,4900 | 2,4418 | 2.224.100 |
02 apr 2024 | 2,4800 | 2,4900 | 2,4500 | 2,4600 | 2,4124 | 2.663.200 |
01 apr 2024 | 2,4900 | 2,5100 | 2,4500 | 2,4800 | 2,4320 | 2.647.900 |
28 mar 2024 | 2,4900 | 2,5300 | 2,4600 | 2,4700 | 2,4222 | 2.011.400 |
28 mar 2024 | 0.035 Dividendo |
27 mar 2024 | 2,4600 | 2,5200 | 2,4300 | 2,5100 | 2,4271 | 4.067.000 |
26 mar 2024 | 2,4700 | 2,5200 | 2,4500 | 2,4700 | 2,3885 | 4.219.300 |
25 mar 2024 | 2,4400 | 2,4800 | 2,4300 | 2,4600 | 2,3788 | 1.799.800 |
22 mar 2024 | 2,4000 | 2,4300 | 2,3600 | 2,4200 | 2,3401 | 3.491.900 |
21 mar 2024 | 2,3700 | 2,3900 | 2,3500 | 2,3600 | 2,2821 | 2.739.200 |
20 mar 2024 | 2,2800 | 2,3600 | 2,2800 | 2,3500 | 2,2724 | 3.365.800 |
19 mar 2024 | 2,2500 | 2,2900 | 2,2400 | 2,2700 | 2,1951 | 2.199.800 |
18 mar 2024 | 2,2600 | 2,2800 | 2,2500 | 2,2600 | 2,1854 | 2.177.800 |
15 mar 2024 | 2,2300 | 2,2600 | 2,2000 | 2,2500 | 2,1757 | 3.419.600 |
14 mar 2024 | 2,2800 | 2,2800 | 2,2000 | 2,2100 | 2,1370 | 6.082.900 |
13 mar 2024 | 2,3500 | 2,3800 | 2,2900 | 2,3000 | 2,2241 | 2.736.300 |
12 mar 2024 | 2,3500 | 2,3900 | 2,3300 | 2,3700 | 2,2918 | 1.557.300 |
11 mar 2024 | 2,3600 | 2,3800 | 2,3300 | 2,3400 | 2,2627 | 1.618.700 |
08 mar 2024 | 2,3200 | 2,3800 | 2,3200 | 2,3700 | 2,2918 | 1.051.400 |
07 mar 2024 | 2,3500 | 2,3700 | 2,3100 | 2,3600 | 2,2821 | 4.244.900 |
06 mar 2024 | 2,4000 | 2,4200 | 2,3800 | 2,3900 | 2,3111 | 2.329.600 |
05 mar 2024 | 2,3600 | 2,4000 | 2,3600 | 2,3700 | 2,2918 | 2.441.900 |
04 mar 2024 | 2,3700 | 2,4000 | 2,3600 | 2,3600 | 2,2821 | 2.121.500 |
01 mar 2024 | 2,4200 | 2,4500 | 2,3900 | 2,4100 | 2,3304 | 2.835.700 |
29 feb 2024 | 2,3500 | 2,3800 | 2,3500 | 2,3700 | 2,2918 | 2.272.700 |
28 feb 2024 | 2,3400 | 2,3600 | 2,3300 | 2,3500 | 2,2724 | 1.325.400 |
27 feb 2024 | 2,3400 | 2,3600 | 2,3200 | 2,3400 | 2,2627 | 2.118.500 |
26 feb 2024 | 2,2800 | 2,3100 | 2,2800 | 2,3100 | 2,2337 | 2.179.200 |
23 feb 2024 | 2,3100 | 2,3100 | 2,2700 | 2,2700 | 2,1951 | 2.761.000 |
22 feb 2024 | 2,3800 | 2,3800 | 2,3100 | 2,3200 | 2,2434 | 9.556.300 |
21 feb 2024 | 2,3900 | 2,4100 | 2,3400 | 2,3400 | 2,2627 | 3.289.700 |
20 feb 2024 | 2,3800 | 2,4200 | 2,3500 | 2,3900 | 2,3111 | 4.581.700 |
16 feb 2024 | 2,2900 | 2,3200 | 2,2700 | 2,3200 | 2,2434 | 1.480.000 |
15 feb 2024 | 2,2500 | 2,2800 | 2,2500 | 2,2600 | 2,1854 | 1.845.000 |
14 feb 2024 | 2,2200 | 2,2500 | 2,2200 | 2,2300 | 2,1564 | 1.811.600 |
13 feb 2024 | 2,2400 | 2,2400 | 2,1900 | 2,2000 | 2,1274 | 1.556.400 |
12 feb 2024 | 2,2300 | 2,2700 | 2,2300 | 2,2500 | 2,1757 | 880.900 |
09 feb 2024 | 2,2200 | 2,2700 | 2,2200 | 2,2500 | 2,1757 | 979.100 |
08 feb 2024 | 2,2200 | 2,2400 | 2,2100 | 2,2100 | 2,1370 | 1.439.700 |
07 feb 2024 | 2,2900 | 2,3000 | 2,2400 | 2,2500 | 2,1757 | 2.858.700 |
06 feb 2024 | 2,2800 | 2,2900 | 2,2700 | 2,2700 | 2,1951 | 1.399.600 |
05 feb 2024 | 2,2500 | 2,2700 | 2,1900 | 2,2500 | 2,1757 | 2.134.700 |
02 feb 2024 | 2,2800 | 2,2900 | 2,2400 | 2,2600 | 2,1854 | 2.520.700 |
01 feb 2024 | 2,3200 | 2,3500 | 2,3000 | 2,3400 | 2,2627 | 3.306.100 |
31 gen 2024 | 2,3100 | 2,3400 | 2,2800 | 2,2800 | 2,2047 | 3.012.300 |
30 gen 2024 | 2,3200 | 2,3400 | 2,2800 | 2,2800 | 2,2047 | 2.182.000 |
29 gen 2024 | 2,3300 | 2,3400 | 2,3200 | 2,3300 | 2,2531 | 2.493.900 |
26 gen 2024 | 2,3400 | 2,3600 | 2,3300 | 2,3400 | 2,2627 | 2.996.800 |
25 gen 2024 | 2,3100 | 2,3400 | 2,3100 | 2,3300 | 2,2531 | 2.619.900 |
24 gen 2024 | 2,3400 | 2,3500 | 2,3000 | 2,3000 | 2,2241 | 3.047.100 |
23 gen 2024 | 2,2900 | 2,3000 | 2,2600 | 2,3000 | 2,2241 | 2.444.600 |
22 gen 2024 | 2,3000 | 2,3200 | 2,2400 | 2,2400 | 2,1660 | 2.835.300 |
19 gen 2024 | 2,3100 | 2,3200 | 2,3000 | 2,3000 | 2,2241 | 1.069.500 |
18 gen 2024 | 2,3600 | 2,3600 | 2,3100 | 2,3200 | 2,2434 | 1.794.000 |
17 gen 2024 | 2,3800 | 2,4000 | 2,3600 | 2,3700 | 2,2918 | 2.318.300 |
16 gen 2024 | 2,4100 | 2,4200 | 2,3600 | 2,3600 | 2,2821 | 4.103.100 |
12 gen 2024 | 2,5000 | 2,5000 | 2,4400 | 2,4600 | 2,3788 | 1.186.700 |
11 gen 2024 | 2,4500 | 2,4700 | 2,4200 | 2,4300 | 2,3498 | 2.526.300 |
10 gen 2024 | 2,4300 | 2,4400 | 2,4000 | 2,4200 | 2,3401 | 1.207.300 |
09 gen 2024 | 2,3700 | 2,4100 | 2,3700 | 2,4000 | 2,3208 | 3.509.400 |
08 gen 2024 | 2,3500 | 2,3800 | 2,3500 | 2,3700 | 2,2918 | 1.625.500 |
05 gen 2024 | 2,3100 | 2,3500 | 2,3000 | 2,3200 | 2,2434 | 1.912.100 |
04 gen 2024 | 2,3000 | 2,3200 | 2,2900 | 2,2900 | 2,2144 | 1.069.800 |
03 gen 2024 | 2,2900 | 2,3200 | 2,2800 | 2,3100 | 2,2337 | 1.387.500 |
02 gen 2024 | 2,2800 | 2,3200 | 2,2700 | 2,2800 | 2,2047 | 1.439.000 |
29 dic 2023 | 2,3100 | 2,3300 | 2,2600 | 2,3200 | 2,2434 | 2.815.900 |
28 dic 2023 | 2,3200 | 2,3300 | 2,3000 | 2,3100 | 2,2337 | 2.069.700 |
27 dic 2023 | 2,2900 | 2,3200 | 2,2800 | 2,2800 | 2,2047 | 3.097.500 |
26 dic 2023 | 2,2600 | 2,3100 | 2,2600 | 2,3000 | 2,2241 | 759.400 |
22 dic 2023 | 2,2200 | 2,2500 | 2,2000 | 2,2500 | 2,1757 | 2.188.000 |
22 dic 2023 | 0.122 Dividendo |
21 dic 2023 | 2,3400 | 2,3500 | 2,3000 | 2,3200 | 2,1254 | 2.214.000 |
20 dic 2023 | 2,3400 | 2,3600 | 2,3000 | 2,3100 | 2,1163 | 2.908.000 |
19 dic 2023 | 2,3400 | 2,3600 | 2,3100 | 2,3300 | 2,1346 | 6.266.300 |
18 dic 2023 | 2,2900 | 2,3300 | 2,2800 | 2,2900 | 2,0979 | 6.640.900 |
15 dic 2023 | 2,3000 | 2,3000 | 2,2500 | 2,2500 | 2,0613 | 3.748.700 |
14 dic 2023 | 2,3000 | 2,3000 | 2,2700 | 2,2800 | 2,0888 | 2.166.800 |
13 dic 2023 | 2,1900 | 2,2800 | 2,1900 | 2,2700 | 2,0796 | 2.505.300 |
*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...