Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 2,4900 | 2,5300 | 2,4600 | 2,4700 | 2,4700 | 2.011.400 |
28 mar 2024 | 0.035 Dividendo |
27 mar 2024 | 2,4600 | 2,5200 | 2,4300 | 2,5100 | 2,4750 | 4.067.000 |
26 mar 2024 | 2,4700 | 2,5200 | 2,4500 | 2,4700 | 2,4356 | 4.219.300 |
25 mar 2024 | 2,4400 | 2,4800 | 2,4300 | 2,4600 | 2,4257 | 1.799.800 |
22 mar 2024 | 2,4000 | 2,4300 | 2,3600 | 2,4200 | 2,3863 | 3.491.900 |
21 mar 2024 | 2,3700 | 2,3900 | 2,3500 | 2,3600 | 2,3271 | 2.739.200 |
20 mar 2024 | 2,2800 | 2,3600 | 2,2800 | 2,3500 | 2,3172 | 3.365.800 |
19 mar 2024 | 2,2500 | 2,2900 | 2,2400 | 2,2700 | 2,2383 | 2.199.800 |
18 mar 2024 | 2,2600 | 2,2800 | 2,2500 | 2,2600 | 2,2285 | 2.177.800 |
15 mar 2024 | 2,2300 | 2,2600 | 2,2000 | 2,2500 | 2,2186 | 3.419.600 |
14 mar 2024 | 2,2800 | 2,2800 | 2,2000 | 2,2100 | 2,1792 | 6.082.900 |
13 mar 2024 | 2,3500 | 2,3800 | 2,2900 | 2,3000 | 2,2679 | 2.736.300 |
12 mar 2024 | 2,3500 | 2,3900 | 2,3300 | 2,3700 | 2,3370 | 1.557.300 |
11 mar 2024 | 2,3600 | 2,3800 | 2,3300 | 2,3400 | 2,3074 | 1.618.700 |
08 mar 2024 | 2,3200 | 2,3800 | 2,3200 | 2,3700 | 2,3370 | 1.051.400 |
07 mar 2024 | 2,3500 | 2,3700 | 2,3100 | 2,3600 | 2,3271 | 4.244.900 |
06 mar 2024 | 2,4000 | 2,4200 | 2,3800 | 2,3900 | 2,3567 | 2.329.600 |
05 mar 2024 | 2,3600 | 2,4000 | 2,3600 | 2,3700 | 2,3370 | 2.441.900 |
04 mar 2024 | 2,3700 | 2,4000 | 2,3600 | 2,3600 | 2,3271 | 2.121.500 |
01 mar 2024 | 2,4200 | 2,4500 | 2,3900 | 2,4100 | 2,3764 | 2.835.700 |
29 feb 2024 | 2,3500 | 2,3800 | 2,3500 | 2,3700 | 2,3370 | 2.272.700 |
28 feb 2024 | 2,3400 | 2,3600 | 2,3300 | 2,3500 | 2,3172 | 1.325.400 |
27 feb 2024 | 2,3400 | 2,3600 | 2,3200 | 2,3400 | 2,3074 | 2.118.500 |
26 feb 2024 | 2,2800 | 2,3100 | 2,2800 | 2,3100 | 2,2778 | 2.179.200 |
23 feb 2024 | 2,3100 | 2,3100 | 2,2700 | 2,2700 | 2,2383 | 2.761.000 |
22 feb 2024 | 2,3800 | 2,3800 | 2,3100 | 2,3200 | 2,2876 | 9.556.300 |
21 feb 2024 | 2,3900 | 2,4100 | 2,3400 | 2,3400 | 2,3074 | 3.289.700 |
20 feb 2024 | 2,3800 | 2,4200 | 2,3500 | 2,3900 | 2,3567 | 4.581.700 |
16 feb 2024 | 2,2900 | 2,3200 | 2,2700 | 2,3200 | 2,2876 | 1.480.000 |
15 feb 2024 | 2,2500 | 2,2800 | 2,2500 | 2,2600 | 2,2285 | 1.845.000 |
14 feb 2024 | 2,2200 | 2,2500 | 2,2200 | 2,2300 | 2,1989 | 1.811.600 |
13 feb 2024 | 2,2400 | 2,2400 | 2,1900 | 2,2000 | 2,1693 | 1.556.400 |
12 feb 2024 | 2,2300 | 2,2700 | 2,2300 | 2,2500 | 2,2186 | 880.900 |
09 feb 2024 | 2,2200 | 2,2700 | 2,2200 | 2,2500 | 2,2186 | 979.100 |
08 feb 2024 | 2,2200 | 2,2400 | 2,2100 | 2,2100 | 2,1792 | 1.439.700 |
07 feb 2024 | 2,2900 | 2,3000 | 2,2400 | 2,2500 | 2,2186 | 2.858.700 |
06 feb 2024 | 2,2800 | 2,2900 | 2,2700 | 2,2700 | 2,2383 | 1.399.600 |
05 feb 2024 | 2,2500 | 2,2700 | 2,1900 | 2,2500 | 2,2186 | 2.134.700 |
02 feb 2024 | 2,2800 | 2,2900 | 2,2400 | 2,2600 | 2,2285 | 2.520.700 |
01 feb 2024 | 2,3200 | 2,3500 | 2,3000 | 2,3400 | 2,3074 | 3.306.100 |
31 gen 2024 | 2,3100 | 2,3400 | 2,2800 | 2,2800 | 2,2482 | 3.012.300 |
30 gen 2024 | 2,3200 | 2,3400 | 2,2800 | 2,2800 | 2,2482 | 2.182.000 |
29 gen 2024 | 2,3300 | 2,3400 | 2,3200 | 2,3300 | 2,2975 | 2.493.900 |
26 gen 2024 | 2,3400 | 2,3600 | 2,3300 | 2,3400 | 2,3074 | 2.996.800 |
25 gen 2024 | 2,3100 | 2,3400 | 2,3100 | 2,3300 | 2,2975 | 2.619.900 |
24 gen 2024 | 2,3400 | 2,3500 | 2,3000 | 2,3000 | 2,2679 | 3.047.100 |
23 gen 2024 | 2,2900 | 2,3000 | 2,2600 | 2,3000 | 2,2679 | 2.444.600 |
22 gen 2024 | 2,3000 | 2,3200 | 2,2400 | 2,2400 | 2,2088 | 2.835.300 |
19 gen 2024 | 2,3100 | 2,3200 | 2,3000 | 2,3000 | 2,2679 | 1.069.500 |
18 gen 2024 | 2,3600 | 2,3600 | 2,3100 | 2,3200 | 2,2876 | 1.794.000 |
17 gen 2024 | 2,3800 | 2,4000 | 2,3600 | 2,3700 | 2,3370 | 2.318.300 |
16 gen 2024 | 2,4100 | 2,4200 | 2,3600 | 2,3600 | 2,3271 | 4.103.100 |
12 gen 2024 | 2,5000 | 2,5000 | 2,4400 | 2,4600 | 2,4257 | 1.186.700 |
11 gen 2024 | 2,4500 | 2,4700 | 2,4200 | 2,4300 | 2,3961 | 2.526.300 |
10 gen 2024 | 2,4300 | 2,4400 | 2,4000 | 2,4200 | 2,3863 | 1.207.300 |
09 gen 2024 | 2,3700 | 2,4100 | 2,3700 | 2,4000 | 2,3665 | 3.509.400 |
08 gen 2024 | 2,3500 | 2,3800 | 2,3500 | 2,3700 | 2,3370 | 1.625.500 |
05 gen 2024 | 2,3100 | 2,3500 | 2,3000 | 2,3200 | 2,2876 | 1.912.100 |
04 gen 2024 | 2,3000 | 2,3200 | 2,2900 | 2,2900 | 2,2581 | 1.069.800 |
03 gen 2024 | 2,2900 | 2,3200 | 2,2800 | 2,3100 | 2,2778 | 1.387.500 |
02 gen 2024 | 2,2800 | 2,3200 | 2,2700 | 2,2800 | 2,2482 | 1.439.000 |
29 dic 2023 | 2,3100 | 2,3300 | 2,2600 | 2,3200 | 2,2876 | 2.815.900 |
28 dic 2023 | 2,3200 | 2,3300 | 2,3000 | 2,3100 | 2,2778 | 2.069.700 |
27 dic 2023 | 2,2900 | 2,3200 | 2,2800 | 2,2800 | 2,2482 | 3.097.500 |
26 dic 2023 | 2,2600 | 2,3100 | 2,2600 | 2,3000 | 2,2679 | 759.400 |
22 dic 2023 | 2,2200 | 2,2500 | 2,2000 | 2,2500 | 2,2186 | 2.188.000 |
22 dic 2023 | 0.122 Dividendo |
21 dic 2023 | 2,3400 | 2,3500 | 2,3000 | 2,3200 | 2,1674 | 2.214.000 |
20 dic 2023 | 2,3400 | 2,3600 | 2,3000 | 2,3100 | 2,1580 | 2.908.000 |
19 dic 2023 | 2,3400 | 2,3600 | 2,3100 | 2,3300 | 2,1767 | 6.266.300 |
18 dic 2023 | 2,2900 | 2,3300 | 2,2800 | 2,2900 | 2,1393 | 6.640.900 |
15 dic 2023 | 2,3000 | 2,3000 | 2,2500 | 2,2500 | 2,1020 | 3.748.700 |
14 dic 2023 | 2,3000 | 2,3000 | 2,2700 | 2,2800 | 2,1300 | 2.166.800 |
13 dic 2023 | 2,1900 | 2,2800 | 2,1900 | 2,2700 | 2,1206 | 2.505.300 |
12 dic 2023 | 2,1700 | 2,1900 | 2,1600 | 2,1800 | 2,0366 | 1.597.600 |
11 dic 2023 | 2,1700 | 2,1800 | 2,1500 | 2,1600 | 2,0179 | 3.376.100 |
08 dic 2023 | 2,2000 | 2,2300 | 2,1700 | 2,1900 | 2,0459 | 3.671.500 |
07 dic 2023 | 2,2200 | 2,2200 | 2,1700 | 2,2100 | 2,0646 | 3.362.000 |
06 dic 2023 | 2,2700 | 2,2800 | 2,2300 | 2,2400 | 2,0926 | 3.843.600 |
05 dic 2023 | 2,1900 | 2,2300 | 2,1800 | 2,2200 | 2,0739 | 2.652.600 |
04 dic 2023 | 2,2000 | 2,2300 | 2,1900 | 2,1900 | 2,0459 | 1.966.000 |
01 dic 2023 | 2,2000 | 2,2300 | 2,1800 | 2,2200 | 2,0739 | 2.620.000 |
30 nov 2023 | 2,1700 | 2,2700 | 2,1400 | 2,2100 | 2,0646 | 6.972.300 |
29 nov 2023 | 2,2000 | 2,2100 | 2,1700 | 2,1700 | 2,0272 | 2.629.500 |
28 nov 2023 | 2,1500 | 2,1800 | 2,1500 | 2,1500 | 2,0085 | 4.236.200 |
27 nov 2023 | 2,1700 | 2,1900 | 2,1100 | 2,1200 | 1,9805 | 9.133.000 |
24 nov 2023 | 2,1900 | 2,2000 | 2,1200 | 2,1300 | 1,9899 | 5.282.800 |
22 nov 2023 | 2,5600 | 2,5700 | 2,1600 | 2,2800 | 2,1300 | 16.443.400 |
21 nov 2023 | 2,6300 | 2,6400 | 2,5500 | 2,5600 | 2,3916 | 2.968.800 |
20 nov 2023 | 2,6100 | 2,6700 | 2,6000 | 2,6700 | 2,4943 | 4.628.500 |
17 nov 2023 | 2,6800 | 2,7500 | 2,6800 | 2,7100 | 2,5317 | 2.785.700 |
16 nov 2023 | 2,7400 | 2,7500 | 2,6900 | 2,7200 | 2,5410 | 3.161.600 |
15 nov 2023 | 2,6500 | 2,7000 | 2,6500 | 2,6600 | 2,4850 | 951.000 |
14 nov 2023 | 2,6000 | 2,6800 | 2,6000 | 2,6700 | 2,4943 | 3.450.200 |
13 nov 2023 | 2,5400 | 2,5700 | 2,5300 | 2,5700 | 2,4009 | 6.124.500 |
10 nov 2023 | 2,5600 | 2,5900 | 2,5400 | 2,5800 | 2,4102 | 2.679.000 |
09 nov 2023 | 2,5500 | 2,5900 | 2,5200 | 2,5300 | 2,3635 | 2.770.500 |
08 nov 2023 | 2,5800 | 2,6000 | 2,5300 | 2,5400 | 2,3729 | 1.491.000 |
07 nov 2023 | 2,5600 | 2,5900 | 2,5600 | 2,5600 | 2,3916 | 1.012.800 |
*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...