Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
04 giu 2024 | 3,3000 | 3,3300 | 3,3150 | 3,3300 | 3,3300 | 227.151 |
03 giu 2024 | 3,3000 | 3,3100 | 3,2900 | 3,3100 | 3,3100 | 31.900 |
31 mag 2024 | 3,2800 | 3,2900 | 3,2600 | 3,2800 | 3,2800 | 39.700 |
30 mag 2024 | 3,2700 | 3,2700 | 3,2500 | 3,2700 | 3,2700 | 37.300 |
29 mag 2024 | 3,2700 | 3,2700 | 3,2500 | 3,2500 | 3,2500 | 64.100 |
28 mag 2024 | 3,3200 | 3,3200 | 3,2800 | 3,2800 | 3,2800 | 66.200 |
24 mag 2024 | 3,2800 | 3,3000 | 3,2800 | 3,3000 | 3,3000 | 8.100 |
23 mag 2024 | 3,3000 | 3,3100 | 3,2800 | 3,2800 | 3,2800 | 39.600 |
22 mag 2024 | 3,3200 | 3,3200 | 3,2900 | 3,3100 | 3,3100 | 104.100 |
21 mag 2024 | 3,3200 | 3,3200 | 3,3100 | 3,3100 | 3,3100 | 25.800 |
20 mag 2024 | 3,3300 | 3,3300 | 3,2900 | 3,3200 | 3,3200 | 106.600 |
17 mag 2024 | 3,3100 | 3,3400 | 3,3100 | 3,3300 | 3,3300 | 22.000 |
16 mag 2024 | 3,3200 | 3,3300 | 3,3100 | 3,3100 | 3,3100 | 28.100 |
15 mag 2024 | 3,3000 | 3,3300 | 3,3000 | 3,3300 | 3,3300 | 37.400 |
14 mag 2024 | 3,3100 | 3,3100 | 3,2800 | 3,2900 | 3,2900 | 41.900 |
14 mag 2024 | 0.014 Dividendo |
13 mag 2024 | 3,2900 | 3,3100 | 3,2900 | 3,3100 | 3,2960 | 33.400 |
10 mag 2024 | 3,2900 | 3,3200 | 3,2900 | 3,3100 | 3,2960 | 61.800 |
09 mag 2024 | 3,3200 | 3,3200 | 3,2600 | 3,3100 | 3,2960 | 60.400 |
08 mag 2024 | 3,3200 | 3,3300 | 3,3100 | 3,3100 | 3,2960 | 72.800 |
07 mag 2024 | 3,3100 | 3,3300 | 3,3000 | 3,3300 | 3,3159 | 57.100 |
06 mag 2024 | 3,3000 | 3,3100 | 3,2800 | 3,2900 | 3,2761 | 47.200 |
03 mag 2024 | 3,2700 | 3,3100 | 3,2700 | 3,2900 | 3,2761 | 95.900 |
02 mag 2024 | 3,2400 | 3,2700 | 3,2400 | 3,2700 | 3,2562 | 25.400 |
01 mag 2024 | 3,2300 | 3,2600 | 3,2300 | 3,2600 | 3,2462 | 64.400 |
30 apr 2024 | 3,2300 | 3,2400 | 3,2200 | 3,2400 | 3,2263 | 44.700 |
29 apr 2024 | 3,2200 | 3,2300 | 3,2000 | 3,2200 | 3,2064 | 34.000 |
26 apr 2024 | 3,2100 | 3,2300 | 3,2000 | 3,2200 | 3,2064 | 74.100 |
25 apr 2024 | 3,2100 | 3,2200 | 3,2100 | 3,2100 | 3,1964 | 39.600 |
24 apr 2024 | 3,2500 | 3,2500 | 3,2200 | 3,2200 | 3,2064 | 82.100 |
23 apr 2024 | 3,2300 | 3,2600 | 3,2300 | 3,2400 | 3,2263 | 149.700 |
22 apr 2024 | 3,2600 | 3,2600 | 3,2300 | 3,2400 | 3,2263 | 39.800 |
19 apr 2024 | 3,2500 | 3,2500 | 3,2400 | 3,2400 | 3,2263 | 35.500 |
18 apr 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2363 | 200 |
17 apr 2024 | 3,2400 | 3,2600 | 3,2300 | 3,2500 | 3,2363 | 10.200 |
16 apr 2024 | 3,2300 | 3,2400 | 3,2200 | 3,2300 | 3,2163 | 51.300 |
16 apr 2024 | 0.014 Dividendo |
15 apr 2024 | 3,2600 | 3,2600 | 3,2400 | 3,2500 | 3,2223 | 22.200 |
12 apr 2024 | 3,2400 | 3,2800 | 3,2400 | 3,2600 | 3,2322 | 19.100 |
11 apr 2024 | 3,2800 | 3,2800 | 3,2400 | 3,2600 | 3,2322 | 38.500 |
10 apr 2024 | 3,2800 | 3,2800 | 3,2600 | 3,2700 | 3,2421 | 52.400 |
09 apr 2024 | 3,3000 | 3,3100 | 3,3000 | 3,3100 | 3,2818 | 24.600 |
08 apr 2024 | 3,3000 | 3,3000 | 3,2700 | 3,3000 | 3,2719 | 45.900 |
05 apr 2024 | 3,2900 | 3,3000 | 3,2900 | 3,3000 | 3,2719 | 27.700 |
04 apr 2024 | 3,3100 | 3,3200 | 3,2900 | 3,2900 | 3,2620 | 28.900 |
03 apr 2024 | 3,3400 | 3,3400 | 3,3100 | 3,3200 | 3,2917 | 57.100 |
02 apr 2024 | 3,3000 | 3,3300 | 3,3000 | 3,3200 | 3,2917 | 16.200 |
01 apr 2024 | 3,3100 | 3,3300 | 3,3000 | 3,3100 | 3,2818 | 30.600 |
28 mar 2024 | 3,3400 | 3,3400 | 3,3200 | 3,3300 | 3,3016 | 64.000 |
27 mar 2024 | 3,3300 | 3,3400 | 3,3300 | 3,3300 | 3,3016 | 70.100 |
26 mar 2024 | 3,3300 | 3,3300 | 3,3100 | 3,3300 | 3,3016 | 36.600 |
25 mar 2024 | 3,3100 | 3,3300 | 3,3100 | 3,3200 | 3,2917 | 84.400 |
22 mar 2024 | 3,3200 | 3,3300 | 3,3200 | 3,3300 | 3,3016 | 129.500 |
21 mar 2024 | 3,3200 | 3,3300 | 3,3100 | 3,3200 | 3,2917 | 37.400 |
20 mar 2024 | 3,3200 | 3,3300 | 3,3100 | 3,3200 | 3,2917 | 50.800 |
19 mar 2024 | 3,3100 | 3,3300 | 3,3100 | 3,3200 | 3,2917 | 29.600 |
18 mar 2024 | 3,3000 | 3,3300 | 3,3000 | 3,3200 | 3,2917 | 47.800 |
15 mar 2024 | 3,3100 | 3,3200 | 3,3000 | 3,3200 | 3,2917 | 25.800 |
14 mar 2024 | 3,3100 | 3,3200 | 3,3000 | 3,3100 | 3,2818 | 68.300 |
13 mar 2024 | 3,3100 | 3,3300 | 3,3100 | 3,3200 | 3,2917 | 5.500 |
12 mar 2024 | 3,3100 | 3,3200 | 3,3100 | 3,3200 | 3,2917 | 18.300 |
12 mar 2024 | 0.014 Dividendo |
11 mar 2024 | 3,3100 | 3,3300 | 3,3100 | 3,3200 | 3,2778 | 17.700 |
08 mar 2024 | 3,3100 | 3,3300 | 3,3100 | 3,3200 | 3,2778 | 59.000 |
07 mar 2024 | 3,3100 | 3,3300 | 3,3000 | 3,3200 | 3,2778 | 81.100 |
06 mar 2024 | 3,3100 | 3,3100 | 3,3000 | 3,3100 | 3,2680 | 32.800 |
05 mar 2024 | 3,2900 | 3,3100 | 3,2800 | 3,3000 | 3,2581 | 39.300 |
04 mar 2024 | 3,3000 | 3,3100 | 3,2800 | 3,2800 | 3,2383 | 35.800 |
01 mar 2024 | 3,2700 | 3,3000 | 3,2700 | 3,2800 | 3,2383 | 54.900 |
29 feb 2024 | 3,2800 | 3,2900 | 3,2700 | 3,2700 | 3,2285 | 111.800 |
28 feb 2024 | 3,2600 | 3,2700 | 3,2500 | 3,2700 | 3,2285 | 117.600 |
27 feb 2024 | 3,2700 | 3,2900 | 3,2500 | 3,2600 | 3,2186 | 212.100 |
26 feb 2024 | 3,3200 | 3,3200 | 3,2700 | 3,2700 | 3,2285 | 97.700 |
23 feb 2024 | 3,3300 | 3,3300 | 3,3000 | 3,3000 | 3,2581 | 110.800 |
22 feb 2024 | 3,3300 | 3,3300 | 3,3100 | 3,3300 | 3,2877 | 44.600 |
21 feb 2024 | 3,3200 | 3,3300 | 3,3100 | 3,3100 | 3,2680 | 98.100 |
20 feb 2024 | 3,2900 | 3,3200 | 3,2900 | 3,3100 | 3,2680 | 49.800 |
16 feb 2024 | 3,3000 | 3,3100 | 3,2900 | 3,3000 | 3,2581 | 39.700 |
15 feb 2024 | 3,2900 | 3,3100 | 3,2800 | 3,3100 | 3,2680 | 85.000 |
14 feb 2024 | 3,2800 | 3,3000 | 3,2700 | 3,2800 | 3,2383 | 94.300 |
13 feb 2024 | 3,2700 | 3,2800 | 3,2500 | 3,2600 | 3,2186 | 63.800 |
13 feb 2024 | 0.013 Dividendo |
12 feb 2024 | 3,2800 | 3,3200 | 3,2800 | 3,3000 | 3,2453 | 39.900 |
09 feb 2024 | 3,3100 | 3,3300 | 3,2700 | 3,2800 | 3,2256 | 292.100 |
08 feb 2024 | 3,3000 | 3,3000 | 3,2900 | 3,3000 | 3,2453 | 107.900 |
07 feb 2024 | 3,3200 | 3,3200 | 3,2900 | 3,3100 | 3,2551 | 108.100 |
06 feb 2024 | 3,2900 | 3,3200 | 3,2800 | 3,3200 | 3,2649 | 45.200 |
05 feb 2024 | 3,2900 | 3,3000 | 3,2800 | 3,2900 | 3,2354 | 76.000 |
02 feb 2024 | 3,3100 | 3,3300 | 3,3000 | 3,3000 | 3,2453 | 60.200 |
01 feb 2024 | 3,3200 | 3,3500 | 3,3200 | 3,3200 | 3,2649 | 64.200 |
31 gen 2024 | 3,2800 | 3,3100 | 3,2800 | 3,3000 | 3,2453 | 35.900 |
30 gen 2024 | 3,2900 | 3,3000 | 3,2600 | 3,2600 | 3,2059 | 98.000 |
29 gen 2024 | 3,2600 | 3,2800 | 3,2500 | 3,2800 | 3,2256 | 60.800 |
26 gen 2024 | 3,2900 | 3,2900 | 3,2500 | 3,2500 | 3,1961 | 69.900 |
25 gen 2024 | 3,2600 | 3,2700 | 3,2500 | 3,2700 | 3,2158 | 54.000 |
24 gen 2024 | 3,2700 | 3,2700 | 3,2400 | 3,2400 | 3,1863 | 33.800 |
23 gen 2024 | 3,2700 | 3,2700 | 3,2500 | 3,2500 | 3,1961 | 26.700 |
22 gen 2024 | 3,2700 | 3,3000 | 3,2400 | 3,2600 | 3,2059 | 33.600 |
19 gen 2024 | 3,2900 | 3,2900 | 3,2500 | 3,2600 | 3,2059 | 49.500 |
18 gen 2024 | 3,3000 | 3,3000 | 3,2700 | 3,2800 | 3,2256 | 19.700 |
*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...