Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 2,1740 | 2,2100 | 2,1740 | 2,2100 | 2,2100 | - |
25 lug 2024 | 2,1780 | 2,1780 | 2,1740 | 2,1740 | 2,1740 | - |
24 lug 2024 | 2,2040 | 2,2300 | 2,2040 | 2,2080 | 2,2080 | - |
23 lug 2024 | 2,2200 | 2,2320 | 2,2120 | 2,2120 | 2,2120 | - |
22 lug 2024 | 2,2160 | 2,2180 | 2,2060 | 2,2160 | 2,2160 | - |
19 lug 2024 | 2,2580 | 2,2580 | 2,2060 | 2,2060 | 2,2060 | - |
18 lug 2024 | 2,2520 | 2,2680 | 2,2520 | 2,2580 | 2,2580 | - |
17 lug 2024 | 2,2400 | 2,2780 | 2,2400 | 2,2500 | 2,2500 | - |
16 lug 2024 | 2,2400 | 2,2500 | 2,2320 | 2,2480 | 2,2480 | - |
15 lug 2024 | 2,2500 | 2,2500 | 2,2360 | 2,2400 | 2,2400 | - |
12 lug 2024 | 2,3020 | 2,3020 | 2,2580 | 2,2580 | 2,2580 | - |
11 lug 2024 | 2,3640 | 2,3640 | 2,2560 | 2,2880 | 2,2880 | - |
10 lug 2024 | 2,2400 | 2,3560 | 2,2400 | 2,3560 | 2,3560 | - |
09 lug 2024 | 2,3020 | 2,3020 | 2,2420 | 2,2420 | 2,2420 | - |
08 lug 2024 | 2,3040 | 2,3340 | 2,2820 | 2,3100 | 2,3100 | - |
05 lug 2024 | 2,2860 | 2,3180 | 2,2860 | 2,3100 | 2,3100 | - |
04 lug 2024 | 2,3080 | 2,3160 | 2,2820 | 2,2820 | 2,2820 | - |
03 lug 2024 | 2,2720 | 2,3020 | 2,2520 | 2,3020 | 2,3020 | - |
02 lug 2024 | 2,3060 | 2,3060 | 2,2580 | 2,2580 | 2,2580 | - |
01 lug 2024 | 2,3900 | 2,3960 | 2,3060 | 2,3160 | 2,3160 | - |
28 giu 2024 | 2,4160 | 2,4220 | 2,3640 | 2,3640 | 2,3640 | - |
27 giu 2024 | 2,3820 | 2,4640 | 2,3800 | 2,4080 | 2,4080 | - |
26 giu 2024 | 2,3760 | 2,3880 | 2,3740 | 2,3820 | 2,3820 | - |
25 giu 2024 | 2,3840 | 2,3960 | 2,3600 | 2,3600 | 2,3600 | - |
24 giu 2024 | 2,3480 | 2,3960 | 2,3480 | 2,3860 | 2,3860 | - |
21 giu 2024 | 2,3720 | 2,3980 | 2,3400 | 2,3440 | 2,3440 | - |
20 giu 2024 | 2,3360 | 2,3700 | 2,3360 | 2,3700 | 2,3700 | - |
19 giu 2024 | 2,3500 | 2,3520 | 2,3340 | 2,3340 | 2,3340 | - |
18 giu 2024 | 2,3580 | 2,3580 | 2,3460 | 2,3460 | 2,3460 | - |
17 giu 2024 | 2,2860 | 2,3480 | 2,2840 | 2,3480 | 2,3480 | - |
14 giu 2024 | 2,3000 | 2,3000 | 2,2640 | 2,2820 | 2,2820 | - |
13 giu 2024 | 2,2920 | 2,3000 | 2,2840 | 2,2840 | 2,2840 | - |
12 giu 2024 | 2,3700 | 2,3700 | 2,2840 | 2,2980 | 2,2980 | - |
11 giu 2024 | 2,4360 | 2,4360 | 2,3520 | 2,3580 | 2,3580 | - |
10 giu 2024 | 2,4540 | 2,4540 | 2,4300 | 2,4300 | 2,4300 | - |
07 giu 2024 | 2,4620 | 2,4680 | 2,4540 | 2,4620 | 2,4620 | - |
06 giu 2024 | 2,4640 | 2,4660 | 2,4480 | 2,4660 | 2,4660 | - |
05 giu 2024 | 2,4520 | 2,4620 | 2,4400 | 2,4620 | 2,4620 | - |
04 giu 2024 | 2,4940 | 2,4940 | 2,4280 | 2,4360 | 2,4360 | - |
03 giu 2024 | 2,5420 | 2,5420 | 2,4940 | 2,4940 | 2,4940 | - |
31 mag 2024 | 2,4480 | 2,5120 | 2,4480 | 2,5120 | 2,5120 | - |
30 mag 2024 | 2,3580 | 2,4400 | 2,3580 | 2,4400 | 2,4400 | - |
29 mag 2024 | 2,4180 | 2,4180 | 2,3760 | 2,3920 | 2,3920 | - |
28 mag 2024 | 2,3960 | 2,4420 | 2,3960 | 2,4260 | 2,4260 | - |
27 mag 2024 | 2,4420 | 2,4500 | 2,3980 | 2,3980 | 2,3980 | - |
24 mag 2024 | 2,3460 | 2,4420 | 2,3340 | 2,4420 | 2,4420 | - |
23 mag 2024 | 2,3520 | 2,3620 | 2,3420 | 2,3620 | 2,3620 | - |
22 mag 2024 | 2,3660 | 2,3740 | 2,3440 | 2,3440 | 2,3440 | - |
21 mag 2024 | 2,3040 | 2,3600 | 2,3040 | 2,3600 | 2,3600 | - |
20 mag 2024 | 2,2740 | 2,3300 | 2,2740 | 2,3020 | 2,3020 | - |
17 mag 2024 | 2,3500 | 2,3540 | 2,2700 | 2,2700 | 2,2700 | - |
16 mag 2024 | 2,2900 | 2,3440 | 2,2900 | 2,3440 | 2,3440 | - |
15 mag 2024 | 2,2720 | 2,3220 | 2,2720 | 2,2860 | 2,2860 | - |
14 mag 2024 | 2,3080 | 2,3080 | 2,2520 | 2,2640 | 2,2640 | - |
13 mag 2024 | 2,3060 | 2,3140 | 2,3020 | 2,3060 | 2,3060 | - |
10 mag 2024 | 2,2580 | 2,2980 | 2,2580 | 2,2980 | 2,2980 | - |
09 mag 2024 | 2,2100 | 2,2520 | 2,2100 | 2,2520 | 2,2520 | - |
08 mag 2024 | 2,1840 | 2,2100 | 2,1380 | 2,2100 | 2,2100 | - |
07 mag 2024 | 2,1540 | 2,2080 | 2,1540 | 2,1880 | 2,1880 | - |
06 mag 2024 | 2,1640 | 2,1660 | 2,1480 | 2,1540 | 2,1540 | - |
03 mag 2024 | 2,1720 | 2,1720 | 2,1600 | 2,1620 | 2,1620 | - |
02 mag 2024 | 2,1540 | 2,1660 | 2,1100 | 2,1660 | 2,1660 | - |
30 apr 2024 | 2,1840 | 2,1880 | 2,1600 | 2,1760 | 2,1760 | - |
29 apr 2024 | 2,1620 | 2,1820 | 2,1540 | 2,1820 | 2,1820 | - |
26 apr 2024 | 2,1500 | 2,1620 | 2,1500 | 2,1540 | 2,1540 | - |
25 apr 2024 | 2,1960 | 2,1960 | 2,1580 | 2,1580 | 2,1580 | - |
24 apr 2024 | 2,2360 | 2,2360 | 2,1940 | 2,1960 | 2,1960 | - |
23 apr 2024 | 2,2340 | 2,2340 | 2,1980 | 2,2200 | 2,2200 | - |
22 apr 2024 | 2,2440 | 2,2620 | 2,2120 | 2,2220 | 2,2220 | - |
19 apr 2024 | 2,2060 | 2,2520 | 2,2060 | 2,2480 | 2,2480 | - |
18 apr 2024 | 2,2020 | 2,2360 | 2,2020 | 2,2280 | 2,2280 | - |
17 apr 2024 | 2,2060 | 2,2480 | 2,2060 | 2,2220 | 2,2220 | - |
16 apr 2024 | 2,2200 | 2,2240 | 2,2120 | 2,2160 | 2,2160 | - |
15 apr 2024 | 2,2420 | 2,2600 | 2,2360 | 2,2380 | 2,2380 | - |
12 apr 2024 | 2,2500 | 2,2500 | 2,2280 | 2,2280 | 2,2280 | - |
11 apr 2024 | 2,2040 | 2,2400 | 2,2040 | 2,2400 | 2,2400 | - |
10 apr 2024 | 2,1780 | 2,2060 | 2,1620 | 2,2060 | 2,2060 | - |
09 apr 2024 | 2,1740 | 2,1740 | 2,1580 | 2,1660 | 2,1660 | - |
08 apr 2024 | 2,1720 | 2,1780 | 2,1660 | 2,1780 | 2,1780 | - |
05 apr 2024 | 2,1720 | 2,1740 | 2,1560 | 2,1740 | 2,1740 | - |
04 apr 2024 | 2,1800 | 2,2160 | 2,1800 | 2,1960 | 2,1960 | - |
04 apr 2024 | 0.04 Dividendo |
03 apr 2024 | 2,2340 | 2,2440 | 2,2120 | 2,2440 | 2,2040 | - |
02 apr 2024 | 2,2740 | 2,2740 | 2,2360 | 2,2360 | 2,1961 | - |
28 mar 2024 | 2,2750 | 2,3050 | 2,2700 | 2,2700 | 2,2295 | - |
27 mar 2024 | 2,2150 | 2,2700 | 2,2150 | 2,2700 | 2,2295 | - |
26 mar 2024 | 2,1250 | 2,2250 | 2,1250 | 2,2200 | 2,1804 | - |
25 mar 2024 | 2,1900 | 2,1950 | 2,1250 | 2,1250 | 2,0871 | - |
22 mar 2024 | 2,4400 | 2,4500 | 2,2950 | 2,2950 | 2,2541 | 500 |
21 mar 2024 | 2,4900 | 2,4900 | 2,4500 | 2,4500 | 2,4063 | - |
20 mar 2024 | 2,4550 | 2,4700 | 2,4400 | 2,4650 | 2,4211 | - |
19 mar 2024 | 2,4300 | 2,4550 | 2,4200 | 2,4550 | 2,4112 | - |
18 mar 2024 | 2,4150 | 2,4450 | 2,4150 | 2,4250 | 2,3818 | - |
15 mar 2024 | 2,4200 | 2,5150 | 2,4000 | 2,4050 | 2,3621 | - |
14 mar 2024 | 2,4850 | 2,5600 | 2,4050 | 2,4100 | 2,3670 | - |
13 mar 2024 | 2,6300 | 2,6300 | 2,4550 | 2,4850 | 2,4407 | - |
12 mar 2024 | 2,6100 | 2,6250 | 2,5900 | 2,6250 | 2,5782 | - |
11 mar 2024 | 2,6050 | 2,6050 | 2,5800 | 2,5950 | 2,5487 | - |
08 mar 2024 | 2,5950 | 2,6300 | 2,5700 | 2,6050 | 2,5586 | - |
07 mar 2024 | 2,5050 | 2,5900 | 2,5050 | 2,5900 | 2,5438 | - |
*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...