Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 2,9400 | 2,9400 | 2,9200 | 2,9295 | 2,9295 | 126.006 |
06 mag 2024 | 2,9100 | 2,9300 | 2,9100 | 2,9200 | 2,9200 | 183.600 |
03 mag 2024 | 2,9100 | 2,9200 | 2,9000 | 2,9100 | 2,9100 | 174.700 |
02 mag 2024 | 2,9100 | 2,9200 | 2,9000 | 2,9100 | 2,9100 | 286.200 |
01 mag 2024 | 2,8900 | 2,9000 | 2,8800 | 2,9000 | 2,9000 | 124.700 |
30 apr 2024 | 2,9000 | 2,9000 | 2,8800 | 2,8900 | 2,8900 | 343.700 |
29 apr 2024 | 2,8800 | 2,9000 | 2,8800 | 2,9000 | 2,9000 | 291.100 |
26 apr 2024 | 2,8800 | 2,9000 | 2,8800 | 2,8900 | 2,8900 | 412.900 |
25 apr 2024 | 2,8800 | 2,9000 | 2,8600 | 2,8900 | 2,8900 | 402.300 |
24 apr 2024 | 2,8800 | 2,8900 | 2,8600 | 2,8900 | 2,8900 | 303.300 |
23 apr 2024 | 2,8800 | 2,9000 | 2,8700 | 2,8800 | 2,8800 | 202.400 |
22 apr 2024 | 2,8800 | 2,8900 | 2,8600 | 2,8800 | 2,8800 | 291.400 |
19 apr 2024 | 2,8300 | 2,8900 | 2,8300 | 2,8600 | 2,8600 | 341.600 |
18 apr 2024 | 2,8700 | 2,8700 | 2,8400 | 2,8600 | 2,8600 | 225.100 |
17 apr 2024 | 2,8500 | 2,8700 | 2,8500 | 2,8600 | 2,8600 | 249.000 |
16 apr 2024 | 2,8300 | 2,8500 | 2,8200 | 2,8500 | 2,8500 | 151.200 |
15 apr 2024 | 2,8900 | 2,9000 | 2,8300 | 2,8400 | 2,8400 | 236.900 |
15 apr 2024 | 0.023 Dividendo |
12 apr 2024 | 2,9100 | 2,9300 | 2,8900 | 2,9000 | 2,8770 | 171.500 |
11 apr 2024 | 2,9200 | 2,9300 | 2,9000 | 2,9200 | 2,8968 | 171.600 |
10 apr 2024 | 2,9400 | 2,9400 | 2,9000 | 2,9100 | 2,8869 | 128.900 |
09 apr 2024 | 2,9500 | 2,9600 | 2,9300 | 2,9300 | 2,9068 | 93.600 |
08 apr 2024 | 2,9200 | 2,9600 | 2,9200 | 2,9400 | 2,9167 | 87.500 |
05 apr 2024 | 2,9400 | 2,9600 | 2,9200 | 2,9200 | 2,8968 | 149.800 |
04 apr 2024 | 2,9600 | 2,9900 | 2,9300 | 2,9400 | 2,9167 | 178.300 |
03 apr 2024 | 2,9800 | 2,9800 | 2,9500 | 2,9500 | 2,9266 | 157.700 |
02 apr 2024 | 3,0600 | 3,0700 | 2,9700 | 2,9900 | 2,9663 | 159.600 |
01 apr 2024 | 2,9800 | 3,1100 | 2,9600 | 3,0900 | 3,0655 | 652.300 |
28 mar 2024 | 3,0000 | 3,0000 | 2,9500 | 2,9500 | 2,9266 | 341.300 |
27 mar 2024 | 3,0000 | 3,0100 | 2,9800 | 3,0000 | 2,9762 | 114.800 |
26 mar 2024 | 2,9900 | 3,0100 | 2,9900 | 2,9900 | 2,9663 | 119.400 |
25 mar 2024 | 3,0100 | 3,0200 | 2,9900 | 2,9900 | 2,9663 | 129.600 |
22 mar 2024 | 3,0500 | 3,0600 | 2,9900 | 3,0100 | 2,9861 | 166.200 |
21 mar 2024 | 3,0600 | 3,0600 | 3,0000 | 3,0200 | 2,9960 | 104.700 |
20 mar 2024 | 3,0100 | 3,0600 | 3,0100 | 3,0600 | 3,0357 | 95.400 |
19 mar 2024 | 3,0100 | 3,0300 | 3,0000 | 3,0100 | 2,9861 | 73.200 |
18 mar 2024 | 3,0200 | 3,0200 | 3,0000 | 3,0100 | 2,9861 | 128.700 |
15 mar 2024 | 3,0800 | 3,0800 | 3,0200 | 3,0200 | 2,9960 | 89.600 |
15 mar 2024 | 0.023 Dividendo |
14 mar 2024 | 3,1000 | 3,1000 | 3,0800 | 3,0900 | 3,0427 | 184.700 |
13 mar 2024 | 3,0500 | 3,0900 | 3,0400 | 3,0900 | 3,0427 | 150.800 |
12 mar 2024 | 3,0000 | 3,0600 | 3,0000 | 3,0600 | 3,0131 | 107.000 |
11 mar 2024 | 3,0000 | 3,0100 | 2,9900 | 3,0100 | 2,9639 | 54.500 |
08 mar 2024 | 2,9900 | 3,0100 | 2,9800 | 3,0000 | 2,9541 | 99.700 |
07 mar 2024 | 2,9900 | 3,0000 | 2,9800 | 2,9900 | 2,9442 | 53.700 |
06 mar 2024 | 2,9900 | 3,0200 | 2,9800 | 2,9800 | 2,9344 | 95.400 |
05 mar 2024 | 3,0000 | 3,0200 | 2,9800 | 2,9900 | 2,9442 | 93.200 |
04 mar 2024 | 2,9700 | 3,0200 | 2,9700 | 3,0100 | 2,9639 | 235.400 |
01 mar 2024 | 3,0000 | 3,0300 | 3,0000 | 3,0200 | 2,9737 | 106.100 |
29 feb 2024 | 2,9900 | 3,0100 | 2,9900 | 2,9900 | 2,9442 | 81.300 |
28 feb 2024 | 2,9900 | 3,0100 | 2,9900 | 3,0000 | 2,9541 | 78.700 |
27 feb 2024 | 3,0300 | 3,0300 | 2,9900 | 2,9900 | 2,9442 | 105.900 |
26 feb 2024 | 3,0200 | 3,0500 | 3,0200 | 3,0300 | 2,9836 | 89.300 |
23 feb 2024 | 3,0000 | 3,0300 | 2,9900 | 3,0100 | 2,9639 | 76.700 |
22 feb 2024 | 3,0200 | 3,0300 | 2,9900 | 3,0300 | 2,9836 | 63.500 |
21 feb 2024 | 2,9800 | 3,0100 | 2,9800 | 3,0100 | 2,9639 | 60.700 |
20 feb 2024 | 3,0000 | 3,0100 | 2,9800 | 2,9900 | 2,9442 | 96.300 |
16 feb 2024 | 3,0100 | 3,0200 | 2,9800 | 3,0100 | 2,9639 | 100.800 |
15 feb 2024 | 3,0300 | 3,0300 | 3,0000 | 3,0100 | 2,9639 | 57.000 |
15 feb 2024 | 0.023 Dividendo |
14 feb 2024 | 3,0400 | 3,0500 | 3,0300 | 3,0400 | 2,9708 | 54.500 |
13 feb 2024 | 3,0400 | 3,0500 | 3,0200 | 3,0400 | 2,9708 | 81.900 |
12 feb 2024 | 3,0200 | 3,0500 | 3,0200 | 3,0400 | 2,9708 | 82.300 |
09 feb 2024 | 3,0200 | 3,0500 | 3,0200 | 3,0300 | 2,9610 | 93.600 |
08 feb 2024 | 3,0200 | 3,0400 | 3,0100 | 3,0300 | 2,9610 | 28.200 |
07 feb 2024 | 3,0200 | 3,0400 | 3,0200 | 3,0400 | 2,9708 | 89.700 |
06 feb 2024 | 3,0100 | 3,0300 | 3,0100 | 3,0200 | 2,9512 | 65.500 |
05 feb 2024 | 3,0100 | 3,0500 | 3,0100 | 3,0200 | 2,9512 | 56.100 |
02 feb 2024 | 3,0100 | 3,0500 | 3,0000 | 3,0200 | 2,9512 | 198.300 |
01 feb 2024 | 3,0200 | 3,0600 | 3,0200 | 3,0400 | 2,9708 | 62.300 |
31 gen 2024 | 3,0300 | 3,0500 | 3,0100 | 3,0300 | 2,9610 | 64.700 |
30 gen 2024 | 3,0300 | 3,0600 | 3,0300 | 3,0300 | 2,9610 | 32.800 |
29 gen 2024 | 3,0300 | 3,0600 | 3,0300 | 3,0400 | 2,9708 | 69.300 |
26 gen 2024 | 3,0600 | 3,0700 | 3,0400 | 3,0400 | 2,9708 | 90.100 |
25 gen 2024 | 3,0500 | 3,1000 | 3,0500 | 3,0700 | 3,0001 | 209.700 |
24 gen 2024 | 3,0500 | 3,1100 | 3,0100 | 3,0700 | 3,0001 | 341.600 |
23 gen 2024 | 3,0000 | 3,0400 | 3,0000 | 3,0300 | 2,9610 | 66.200 |
22 gen 2024 | 2,9900 | 3,0400 | 2,9800 | 3,0100 | 2,9415 | 64.800 |
19 gen 2024 | 2,9900 | 3,0100 | 2,9700 | 2,9900 | 2,9219 | 53.200 |
18 gen 2024 | 3,0100 | 3,0400 | 2,9900 | 2,9900 | 2,9219 | 98.200 |
17 gen 2024 | 2,9700 | 3,0400 | 2,9300 | 3,0100 | 2,9415 | 140.900 |
17 gen 2024 | 0.023 Dividendo |
16 gen 2024 | 3,0100 | 3,0400 | 3,0000 | 3,0000 | 2,9092 | 110.900 |
12 gen 2024 | 3,0400 | 3,0500 | 3,0100 | 3,0300 | 2,9383 | 90.900 |
11 gen 2024 | 3,0400 | 3,0600 | 3,0200 | 3,0500 | 2,9577 | 116.700 |
10 gen 2024 | 3,0400 | 3,0500 | 3,0100 | 3,0200 | 2,9286 | 93.500 |
09 gen 2024 | 3,0200 | 3,0400 | 3,0100 | 3,0200 | 2,9286 | 54.400 |
08 gen 2024 | 3,0000 | 3,0400 | 3,0000 | 3,0300 | 2,9383 | 92.000 |
05 gen 2024 | 3,0000 | 3,0400 | 2,9900 | 2,9900 | 2,8995 | 153.300 |
04 gen 2024 | 2,9800 | 3,0300 | 2,9800 | 3,0200 | 2,9286 | 91.300 |
03 gen 2024 | 2,9700 | 3,0300 | 2,9700 | 3,0100 | 2,9189 | 95.000 |
02 gen 2024 | 3,0800 | 3,0900 | 2,9900 | 3,0000 | 2,9092 | 116.700 |
29 dic 2023 | 2,9800 | 3,1900 | 2,9800 | 3,1300 | 3,0353 | 872.200 |
28 dic 2023 | 2,9900 | 3,0100 | 2,9600 | 2,9800 | 2,8898 | 139.500 |
27 dic 2023 | 3,0400 | 3,0800 | 3,0200 | 3,0200 | 2,9286 | 188.100 |
26 dic 2023 | 3,0900 | 3,1200 | 3,0200 | 3,0500 | 2,9577 | 193.300 |
22 dic 2023 | 3,1100 | 3,1200 | 3,0700 | 3,1000 | 3,0062 | 181.400 |
21 dic 2023 | 3,0600 | 3,1800 | 3,0500 | 3,0800 | 2,9868 | 337.200 |
20 dic 2023 | 3,0700 | 3,1000 | 3,0100 | 3,0300 | 2,9383 | 218.900 |
19 dic 2023 | 3,0600 | 3,0700 | 3,0400 | 3,0600 | 2,9674 | 116.800 |
*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...