Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 apr 2024 | 2,9000 | 2,9100 | 2,8800 | 2,9000 | 2,9000 | 330.600 |
16 apr 2024 | 2,8800 | 2,9000 | 2,8600 | 2,9000 | 2,9000 | 446.600 |
15 apr 2024 | 2,8900 | 2,9300 | 2,8600 | 2,8800 | 2,8800 | 466.800 |
12 apr 2024 | 2,8600 | 2,9100 | 2,8500 | 2,9100 | 2,9100 | 647.200 |
11 apr 2024 | 2,8800 | 2,9100 | 2,8500 | 2,8500 | 2,8500 | 321.600 |
10 apr 2024 | 2,9100 | 2,9100 | 2,8500 | 2,8700 | 2,8700 | 582.600 |
09 apr 2024 | 2,9300 | 2,9500 | 2,9100 | 2,9100 | 2,9100 | 255.800 |
08 apr 2024 | 2,9400 | 2,9500 | 2,9100 | 2,9400 | 2,9400 | 403.200 |
05 apr 2024 | 2,9400 | 2,9600 | 2,9300 | 2,9500 | 2,9500 | 293.900 |
04 apr 2024 | 2,9300 | 2,9700 | 2,9000 | 2,9300 | 2,9300 | 720.600 |
03 apr 2024 | 2,8200 | 2,9100 | 2,8200 | 2,9000 | 2,9000 | 365.300 |
02 apr 2024 | 2,8700 | 2,8900 | 2,8100 | 2,8300 | 2,8300 | 672.300 |
01 apr 2024 | 2,9000 | 2,9100 | 2,8700 | 2,8800 | 2,8800 | 371.200 |
28 mar 2024 | 2,8700 | 2,9200 | 2,8700 | 2,8900 | 2,8900 | 464.200 |
27 mar 2024 | 2,9000 | 2,9200 | 2,8700 | 2,8800 | 2,8800 | 376.100 |
26 mar 2024 | 2,9000 | 2,9300 | 2,8800 | 2,9000 | 2,9000 | 430.000 |
25 mar 2024 | 2,9300 | 2,9400 | 2,8700 | 2,8800 | 2,8800 | 703.300 |
22 mar 2024 | 2,9600 | 2,9600 | 2,9300 | 2,9400 | 2,9400 | 276.800 |
21 mar 2024 | 2,9500 | 2,9800 | 2,9500 | 2,9800 | 2,9800 | 532.600 |
20 mar 2024 | 2,9500 | 2,9600 | 2,9000 | 2,9500 | 2,9500 | 384.300 |
19 mar 2024 | 2,9600 | 3,0000 | 2,9500 | 2,9600 | 2,9600 | 254.400 |
18 mar 2024 | 2,9800 | 2,9900 | 2,9300 | 2,9700 | 2,9700 | 551.600 |
15 mar 2024 | 3,0000 | 3,0200 | 2,9700 | 2,9900 | 2,9900 | 770.300 |
14 mar 2024 | 3,0000 | 3,0200 | 2,9600 | 2,9800 | 2,9800 | 935.000 |
13 mar 2024 | 3,0600 | 3,0900 | 3,0000 | 3,0000 | 3,0000 | 1.018.700 |
12 mar 2024 | 3,0200 | 3,0900 | 2,9800 | 3,0700 | 3,0700 | 1.058.000 |
11 mar 2024 | 3,0100 | 3,0100 | 2,9700 | 3,0100 | 3,0100 | 460.300 |
08 mar 2024 | 2,9800 | 3,0200 | 2,9800 | 3,0200 | 3,0200 | 843.500 |
07 mar 2024 | 2,9200 | 2,9900 | 2,9200 | 2,9800 | 2,9800 | 483.500 |
06 mar 2024 | 2,9200 | 2,9400 | 2,8700 | 2,9200 | 2,9200 | 595.400 |
05 mar 2024 | 2,9000 | 2,9700 | 2,8600 | 2,9200 | 2,9200 | 651.900 |
04 mar 2024 | 3,0500 | 3,0600 | 2,8900 | 2,9000 | 2,9000 | 1.301.700 |
04 mar 2024 | 0.075 Dividendo |
01 mar 2024 | 3,0500 | 3,1400 | 3,0500 | 3,1000 | 3,0250 | 1.785.400 |
29 feb 2024 | 3,0600 | 3,1200 | 3,0000 | 3,0500 | 2,9762 | 913.100 |
28 feb 2024 | 3,0600 | 3,1400 | 3,0400 | 3,0600 | 2,9860 | 1.990.500 |
27 feb 2024 | 2,9900 | 3,0800 | 2,9900 | 3,0400 | 2,9665 | 1.175.400 |
26 feb 2024 | 2,9600 | 3,0000 | 2,9100 | 2,9900 | 2,9177 | 733.100 |
23 feb 2024 | 2,8600 | 2,9700 | 2,8200 | 2,9600 | 2,8884 | 951.500 |
22 feb 2024 | 2,9200 | 2,9300 | 2,8800 | 2,9200 | 2,8494 | 740.200 |
21 feb 2024 | 2,8800 | 2,9400 | 2,8600 | 2,9100 | 2,8396 | 584.000 |
20 feb 2024 | 2,8700 | 2,9300 | 2,8500 | 2,8800 | 2,8103 | 464.400 |
16 feb 2024 | 2,9100 | 2,9100 | 2,8500 | 2,8700 | 2,8006 | 568.700 |
15 feb 2024 | 2,8600 | 2,9000 | 2,8200 | 2,9000 | 2,8298 | 439.000 |
14 feb 2024 | 2,8600 | 2,8900 | 2,8100 | 2,8500 | 2,7810 | 729.700 |
13 feb 2024 | 2,9500 | 2,9800 | 2,8500 | 2,8600 | 2,7908 | 833.900 |
12 feb 2024 | 2,9200 | 2,9700 | 2,9100 | 2,9600 | 2,8884 | 357.500 |
09 feb 2024 | 2,9600 | 2,9700 | 2,9100 | 2,9200 | 2,8494 | 450.500 |
08 feb 2024 | 2,8900 | 2,9500 | 2,8800 | 2,9400 | 2,8689 | 443.500 |
07 feb 2024 | 2,9600 | 2,9600 | 2,9000 | 2,9100 | 2,8396 | 428.800 |
06 feb 2024 | 2,9000 | 2,9800 | 2,8800 | 2,9500 | 2,8786 | 547.400 |
05 feb 2024 | 2,9100 | 2,9300 | 2,8100 | 2,8700 | 2,8006 | 787.600 |
02 feb 2024 | 2,9400 | 2,9500 | 2,8600 | 2,9000 | 2,8298 | 671.900 |
01 feb 2024 | 3,0100 | 3,0300 | 2,9100 | 2,9400 | 2,8689 | 874.200 |
31 gen 2024 | 3,0600 | 3,0700 | 3,0000 | 3,0100 | 2,9372 | 461.700 |
30 gen 2024 | 3,0500 | 3,0700 | 3,0200 | 3,0400 | 2,9665 | 562.300 |
29 gen 2024 | 3,0600 | 3,0900 | 3,0200 | 3,0500 | 2,9762 | 533.400 |
26 gen 2024 | 3,0300 | 3,0900 | 3,0200 | 3,0900 | 3,0152 | 527.000 |
25 gen 2024 | 3,0500 | 3,0900 | 2,9900 | 3,0300 | 2,9567 | 870.900 |
24 gen 2024 | 3,0200 | 3,0700 | 3,0000 | 3,0400 | 2,9665 | 1.034.400 |
23 gen 2024 | 3,0800 | 3,1100 | 3,0100 | 3,0200 | 2,9469 | 710.000 |
22 gen 2024 | 3,0200 | 3,1100 | 3,0200 | 3,1000 | 3,0250 | 1.079.000 |
19 gen 2024 | 3,0600 | 3,0700 | 3,0100 | 3,0200 | 2,9469 | 472.300 |
18 gen 2024 | 3,0400 | 3,0600 | 3,0100 | 3,0600 | 2,9860 | 579.800 |
17 gen 2024 | 2,9900 | 3,0500 | 2,9600 | 3,0100 | 2,9372 | 731.100 |
16 gen 2024 | 3,0400 | 3,0800 | 2,9800 | 3,0000 | 2,9274 | 770.600 |
12 gen 2024 | 3,0300 | 3,0700 | 2,9900 | 3,0100 | 2,9372 | 588.200 |
11 gen 2024 | 3,0300 | 3,0300 | 2,9800 | 3,0000 | 2,9274 | 637.900 |
10 gen 2024 | 3,0700 | 3,0800 | 3,0100 | 3,0600 | 2,9860 | 645.200 |
09 gen 2024 | 3,0800 | 3,1000 | 3,0200 | 3,0600 | 2,9860 | 763.600 |
08 gen 2024 | 3,1800 | 3,1800 | 3,0600 | 3,1000 | 3,0250 | 1.008.900 |
05 gen 2024 | 3,1400 | 3,2100 | 3,0600 | 3,2000 | 3,1226 | 1.626.200 |
04 gen 2024 | 3,1100 | 3,2100 | 3,0900 | 3,1300 | 3,0543 | 1.595.600 |
03 gen 2024 | 2,9600 | 3,1200 | 2,9300 | 3,0700 | 2,9957 | 1.304.200 |
02 gen 2024 | 2,9700 | 3,0300 | 2,9300 | 2,9500 | 2,8786 | 919.700 |
29 dic 2023 | 3,0000 | 3,0100 | 2,9300 | 2,9700 | 2,8981 | 797.800 |
28 dic 2023 | 3,0300 | 3,0400 | 2,9900 | 3,0000 | 2,9274 | 704.300 |
27 dic 2023 | 3,0300 | 3,0400 | 3,0100 | 3,0100 | 2,9372 | 529.200 |
26 dic 2023 | 3,0500 | 3,0700 | 3,0100 | 3,0300 | 2,9567 | 471.100 |
22 dic 2023 | 2,9600 | 3,0700 | 2,9600 | 3,0600 | 2,9860 | 1.237.900 |
21 dic 2023 | 3,0000 | 3,0000 | 2,9400 | 2,9800 | 2,9079 | 663.800 |
20 dic 2023 | 2,9800 | 3,0300 | 2,9400 | 2,9600 | 2,8884 | 693.300 |
19 dic 2023 | 2,9800 | 3,0400 | 2,9700 | 2,9800 | 2,9079 | 779.900 |
18 dic 2023 | 3,0100 | 3,0900 | 2,9500 | 3,0000 | 2,9274 | 1.120.400 |
15 dic 2023 | 2,9600 | 3,0000 | 2,8900 | 2,9600 | 2,8884 | 1.213.800 |
14 dic 2023 | 2,9400 | 2,9700 | 2,9000 | 2,9500 | 2,8786 | 542.700 |
13 dic 2023 | 2,8600 | 2,9200 | 2,8200 | 2,9100 | 2,8396 | 749.700 |
12 dic 2023 | 2,8900 | 2,9700 | 2,8700 | 2,9100 | 2,8396 | 773.100 |
11 dic 2023 | 2,9400 | 2,9800 | 2,8500 | 2,8800 | 2,8103 | 875.200 |
08 dic 2023 | 2,9300 | 2,9800 | 2,9300 | 2,9500 | 2,8786 | 626.300 |
07 dic 2023 | 3,0200 | 3,0400 | 2,8700 | 2,9500 | 2,8786 | 1.707.200 |
06 dic 2023 | 3,2000 | 3,2300 | 3,0100 | 3,0200 | 2,9469 | 1.245.600 |
05 dic 2023 | 3,3700 | 3,3800 | 3,1500 | 3,1800 | 3,1031 | 1.334.900 |
04 dic 2023 | 3,4600 | 3,4800 | 3,3600 | 3,4700 | 3,3860 | 707.600 |
01 dic 2023 | 3,4300 | 3,4600 | 3,4200 | 3,4500 | 3,3665 | 710.200 |
30 nov 2023 | 3,4100 | 3,4500 | 3,4100 | 3,4200 | 3,3373 | 407.900 |
29 nov 2023 | 3,3800 | 3,4000 | 3,3600 | 3,4000 | 3,3177 | 506.900 |
28 nov 2023 | 3,3400 | 3,4300 | 3,3200 | 3,3600 | 3,2787 | 704.000 |
27 nov 2023 | 3,3000 | 3,3700 | 3,3000 | 3,3100 | 3,2299 | 737.800 |
24 nov 2023 | 3,2800 | 3,5300 | 3,2700 | 3,3900 | 3,3080 | 1.050.700 |
*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...