Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 giu 2023 | 2,7800 | 2,7900 | 2,7800 | 2,7800 | 2,7800 | 3.100 |
08 giu 2023 | 2,8200 | 2,8200 | 2,7700 | 2,7800 | 2,7800 | 360.500 |
07 giu 2023 | 2,7900 | 2,8200 | 2,7900 | 2,8000 | 2,8000 | 142.100 |
06 giu 2023 | 2,8100 | 2,8400 | 2,7800 | 2,7900 | 2,7900 | 322.300 |
05 giu 2023 | 2,8500 | 2,8900 | 2,8100 | 2,8200 | 2,8200 | 292.000 |
01 giu 2023 | 2,8100 | 2,8100 | 2,7600 | 2,7800 | 2,7800 | 497.800 |
31 mag 2023 | 2,8700 | 2,8900 | 2,8100 | 2,8100 | 2,8100 | 147.600 |
30 mag 2023 | 2,8000 | 2,9000 | 2,7600 | 2,8800 | 2,8800 | 262.800 |
29 mag 2023 | 2,8600 | 2,8600 | 2,8100 | 2,8100 | 2,8100 | 237.100 |
26 mag 2023 | 2,8600 | 2,8700 | 2,8300 | 2,8600 | 2,8600 | 117.700 |
25 mag 2023 | 2,9600 | 2,9600 | 2,8500 | 2,8700 | 2,8700 | 519.300 |
24 mag 2023 | 2,9700 | 3,0200 | 2,9400 | 2,9600 | 2,9600 | 334.900 |
23 mag 2023 | 3,0700 | 3,0700 | 2,9600 | 2,9800 | 2,9800 | 319.900 |
22 mag 2023 | 3,0600 | 3,1100 | 2,9600 | 3,0800 | 3,0800 | 319.300 |
19 mag 2023 | 2,8500 | 3,0900 | 2,8500 | 3,0600 | 3,0600 | 1.581.900 |
18 mag 2023 | 2,7900 | 2,8000 | 2,7700 | 2,7800 | 2,7800 | 116.700 |
17 mag 2023 | 2,8100 | 2,8200 | 2,7700 | 2,7700 | 2,7700 | 208.700 |
16 mag 2023 | 2,8000 | 2,8500 | 2,8000 | 2,8100 | 2,8100 | 107.100 |
15 mag 2023 | 2,8600 | 2,8600 | 2,7900 | 2,8100 | 2,8100 | 416.900 |
12 mag 2023 | 2,8100 | 2,8700 | 2,8100 | 2,8500 | 2,8500 | 211.700 |
11 mag 2023 | 2,8800 | 2,8900 | 2,8000 | 2,8100 | 2,8100 | 353.100 |
10 mag 2023 | 2,8700 | 2,9000 | 2,8500 | 2,8800 | 2,8800 | 156.400 |
09 mag 2023 | 2,9200 | 2,9400 | 2,8700 | 2,8800 | 2,8800 | 311.300 |
08 mag 2023 | 2,9900 | 3,0000 | 2,9000 | 2,9200 | 2,9200 | 268.100 |
05 mag 2023 | 2,9800 | 3,0100 | 2,9700 | 3,0100 | 3,0100 | 260.900 |
04 mag 2023 | 2,9700 | 3,0000 | 2,9500 | 2,9700 | 2,9700 | 245.900 |
03 mag 2023 | 3,0200 | 3,0200 | 2,9600 | 2,9700 | 2,9700 | 160.900 |
02 mag 2023 | 2,9600 | 3,0500 | 2,9600 | 3,0300 | 3,0300 | 180.400 |
28 apr 2023 | 3,0200 | 3,0300 | 2,9700 | 3,0000 | 3,0000 | 248.400 |
27 apr 2023 | 3,0300 | 3,0400 | 2,9700 | 3,0000 | 3,0000 | 237.500 |
26 apr 2023 | 3,0200 | 3,0600 | 3,0200 | 3,0300 | 3,0300 | 128.100 |
25 apr 2023 | 3,0600 | 3,0700 | 3,0000 | 3,0300 | 3,0300 | 110.900 |
24 apr 2023 | 3,0400 | 3,0700 | 3,0400 | 3,0600 | 3,0600 | 31.800 |
21 apr 2023 | 3,1000 | 3,1100 | 3,0300 | 3,0400 | 3,0400 | 151.800 |
20 apr 2023 | 3,1000 | 3,1200 | 3,0600 | 3,0800 | 3,0800 | 246.900 |
19 apr 2023 | 3,1600 | 3,1700 | 3,1200 | 3,1300 | 3,1300 | 67.300 |
18 apr 2023 | 3,1300 | 3,2300 | 3,1200 | 3,1700 | 3,1700 | 496.400 |
17 apr 2023 | 3,0900 | 3,1300 | 3,0900 | 3,1100 | 3,1100 | 268.700 |
14 apr 2023 | 3,0700 | 3,1400 | 3,0700 | 3,0900 | 3,0900 | 414.300 |
13 apr 2023 | 3,0600 | 3,0800 | 3,0400 | 3,0500 | 3,0500 | 174.600 |
12 apr 2023 | 3,0900 | 3,0900 | 3,0000 | 3,0800 | 3,0800 | 217.000 |
11 apr 2023 | 3,0700 | 3,1200 | 3,0400 | 3,0500 | 3,0500 | 244.000 |
10 apr 2023 | 3,0300 | 3,1100 | 3,0200 | 3,0900 | 3,0900 | 406.200 |
06 apr 2023 | 2,9800 | 3,0800 | 2,9800 | 3,0600 | 3,0600 | 551.700 |
05 apr 2023 | 3,0200 | 3,0200 | 2,9800 | 3,0000 | 3,0000 | 139.200 |
04 apr 2023 | 2,9500 | 3,0300 | 2,9500 | 3,0100 | 3,0100 | 340.700 |
03 apr 2023 | 3,0200 | 3,0400 | 2,9500 | 2,9700 | 2,9700 | 330.700 |
31 mar 2023 | 3,0000 | 3,0500 | 2,9500 | 3,0300 | 3,0300 | 285.300 |
30 mar 2023 | 2,9700 | 3,0500 | 2,9500 | 2,9600 | 2,9600 | 300.400 |
29 mar 2023 | 2,9100 | 2,9800 | 2,9000 | 2,9700 | 2,9700 | 288.500 |
28 mar 2023 | 2,9000 | 2,9200 | 2,8700 | 2,9000 | 2,9000 | 232.400 |
27 mar 2023 | 2,8800 | 2,8900 | 2,8200 | 2,8800 | 2,8800 | 202.300 |
24 mar 2023 | 2,8900 | 2,8900 | 2,8100 | 2,8700 | 2,8700 | 291.900 |
23 mar 2023 | 2,8300 | 2,9200 | 2,8300 | 2,8500 | 2,8500 | 524.500 |
22 mar 2023 | 2,8300 | 2,9100 | 2,8200 | 2,8400 | 2,8400 | 408.400 |
21 mar 2023 | 2,8100 | 2,8600 | 2,7700 | 2,8100 | 2,8100 | 331.200 |
20 mar 2023 | 2,9100 | 2,9100 | 2,7900 | 2,8200 | 2,8200 | 415.400 |
17 mar 2023 | 2,9100 | 2,9500 | 2,9000 | 2,9400 | 2,9400 | 485.400 |
16 mar 2023 | 2,9300 | 2,9800 | 2,8800 | 2,9000 | 2,9000 | 372.100 |
16 mar 2023 | 0.02 Dividendo |
15 mar 2023 | 2,9600 | 3,0200 | 2,9600 | 3,0000 | 2,9800 | 449.400 |
14 mar 2023 | 2,9800 | 2,9800 | 2,8900 | 2,9000 | 2,8807 | 613.100 |
13 mar 2023 | 2,9900 | 3,0300 | 2,9600 | 3,0000 | 2,9800 | 243.900 |
10 mar 2023 | 3,1100 | 3,1100 | 2,9600 | 2,9900 | 2,9701 | 830.185 |
09 mar 2023 | 3,0800 | 3,1500 | 3,0800 | 3,1100 | 3,0893 | 479.000 |
08 mar 2023 | 3,2500 | 3,2700 | 3,0800 | 3,0800 | 3,0595 | 1.377.000 |
07 mar 2023 | 3,2600 | 3,3300 | 3,1700 | 3,3000 | 3,2780 | 1.461.600 |
06 mar 2023 | 3,0800 | 3,3400 | 3,0700 | 3,1900 | 3,1687 | 1.670.200 |
03 mar 2023 | 3,1400 | 3,2000 | 2,9200 | 3,0700 | 3,0495 | 1.820.000 |
02 mar 2023 | 3,2000 | 3,2600 | 3,1900 | 3,2400 | 3,2184 | 827.900 |
01 mar 2023 | 3,2500 | 3,2600 | 3,1600 | 3,1900 | 3,1687 | 225.200 |
28 feb 2023 | 3,2100 | 3,2400 | 3,1600 | 3,2200 | 3,1985 | 558.500 |
27 feb 2023 | 3,1200 | 3,2200 | 3,1100 | 3,2100 | 3,1886 | 263.000 |
24 feb 2023 | 3,1600 | 3,1600 | 3,0600 | 3,1200 | 3,0992 | 373.500 |
23 feb 2023 | 3,1500 | 3,1900 | 3,1300 | 3,1500 | 3,1290 | 120.400 |
22 feb 2023 | 3,1700 | 3,1800 | 3,1200 | 3,1500 | 3,1290 | 228.800 |
21 feb 2023 | 3,1600 | 3,2000 | 3,1400 | 3,1700 | 3,1489 | 122.300 |
20 feb 2023 | 3,2400 | 3,2400 | 3,1300 | 3,1600 | 3,1389 | 448.500 |
17 feb 2023 | 3,2800 | 3,2800 | 3,1900 | 3,2400 | 3,2184 | 276.100 |
16 feb 2023 | 3,2400 | 3,3200 | 3,2400 | 3,2800 | 3,2581 | 256.000 |
15 feb 2023 | 3,2600 | 3,2900 | 3,2100 | 3,2400 | 3,2184 | 763.500 |
14 feb 2023 | 3,2900 | 3,3100 | 3,2400 | 3,2600 | 3,2383 | 253.200 |
13 feb 2023 | 3,3400 | 3,3400 | 3,2500 | 3,2800 | 3,2581 | 182.300 |
10 feb 2023 | 3,3500 | 3,3500 | 3,2800 | 3,3300 | 3,3078 | 301.300 |
09 feb 2023 | 3,2500 | 3,3500 | 3,2400 | 3,3400 | 3,3177 | 865.600 |
08 feb 2023 | 3,2400 | 3,2600 | 3,2200 | 3,2200 | 3,1985 | 98.000 |
07 feb 2023 | 3,2400 | 3,2700 | 3,2200 | 3,2400 | 3,2184 | 375.100 |
06 feb 2023 | 3,2800 | 3,3800 | 3,2400 | 3,2400 | 3,2184 | 1.910.600 |
03 feb 2023 | 3,3300 | 3,3300 | 3,2700 | 3,3000 | 3,2780 | 678.900 |
02 feb 2023 | 3,2800 | 3,3300 | 3,2500 | 3,3300 | 3,3078 | 500.700 |
01 feb 2023 | 3,2100 | 3,3200 | 3,2100 | 3,2700 | 3,2482 | 506.000 |
31 gen 2023 | 3,1900 | 3,2400 | 3,1700 | 3,1900 | 3,1687 | 529.500 |
30 gen 2023 | 3,2800 | 3,3100 | 3,1700 | 3,1800 | 3,1588 | 998.800 |
27 gen 2023 | 3,2900 | 3,3300 | 3,2800 | 3,3000 | 3,2780 | 658.200 |
26 gen 2023 | 3,3000 | 3,3000 | 3,2400 | 3,3000 | 3,2780 | 444.400 |
25 gen 2023 | 3,2800 | 3,3000 | 3,2200 | 3,3000 | 3,2780 | 737.800 |
20 gen 2023 | 3,1700 | 3,2900 | 3,1400 | 3,2400 | 3,2184 | 1.556.100 |
19 gen 2023 | 3,0300 | 3,1800 | 3,0300 | 3,1500 | 3,1290 | 1.177.200 |
18 gen 2023 | 3,0600 | 3,0800 | 3,0300 | 3,0700 | 3,0495 | 250.400 |
17 gen 2023 | 3,0900 | 3,0900 | 3,0400 | 3,0600 | 3,0396 | 175.700 |
*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...