Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 feb 2023 | 2,9500 | 2,9250 | 2,8250 | 2,8750 | 2,8750 | 74.121 |
03 feb 2023 | 2,9500 | 2,9650 | 2,9200 | 2,9300 | 2,9300 | 22.906 |
02 feb 2023 | 2,9550 | 2,9550 | 2,9300 | 2,9500 | 2,9500 | 40.305 |
01 feb 2023 | 2,9200 | 2,9550 | 2,9100 | 2,9400 | 2,9400 | 19.541 |
31 gen 2023 | 2,9600 | 2,9600 | 2,8800 | 2,9100 | 2,9100 | 52.892 |
30 gen 2023 | 2,9900 | 2,9950 | 2,9600 | 2,9700 | 2,9700 | 19.498 |
27 gen 2023 | 3,0000 | 3,0000 | 2,9600 | 2,9800 | 2,9800 | 37.524 |
26 gen 2023 | 3,0400 | 3,0400 | 2,9950 | 3,0000 | 3,0000 | 47.474 |
25 gen 2023 | 3,0400 | 3,0750 | 3,0100 | 3,0200 | 3,0200 | 39.074 |
24 gen 2023 | 3,0500 | 3,0750 | 2,9800 | 3,0000 | 3,0000 | 67.864 |
23 gen 2023 | 3,1100 | 3,1100 | 3,0500 | 3,0750 | 3,0750 | 73.649 |
20 gen 2023 | 3,0950 | 3,0950 | 3,0650 | 3,0850 | 3,0850 | 22.313 |
19 gen 2023 | 3,0750 | 3,0900 | 3,0700 | 3,0900 | 3,0900 | 31.735 |
18 gen 2023 | 3,1000 | 3,1000 | 3,0650 | 3,0800 | 3,0800 | 83.919 |
17 gen 2023 | 3,0950 | 3,1250 | 3,0900 | 3,0950 | 3,0950 | 16.747 |
16 gen 2023 | 3,0650 | 3,1100 | 3,0650 | 3,0950 | 3,0950 | 28.822 |
13 gen 2023 | 3,1700 | 3,1700 | 3,0700 | 3,0700 | 3,0700 | 80.015 |
12 gen 2023 | 3,2050 | 3,2050 | 3,1300 | 3,1750 | 3,1750 | 37.318 |
11 gen 2023 | 3,1800 | 3,2400 | 3,1400 | 3,2000 | 3,2000 | 44.078 |
10 gen 2023 | 3,0700 | 3,1800 | 3,0700 | 3,1700 | 3,1700 | 94.789 |
09 gen 2023 | 3,0000 | 3,1000 | 2,9850 | 3,0650 | 3,0650 | 88.822 |
06 gen 2023 | 2,9800 | 3,0300 | 2,9800 | 2,9800 | 2,9800 | 7.438 |
05 gen 2023 | 2,9700 | 3,0250 | 2,9600 | 3,0000 | 3,0000 | 18.289 |
04 gen 2023 | 2,9900 | 3,0200 | 2,9500 | 2,9950 | 2,9950 | 9.904 |
03 gen 2023 | 2,9900 | 3,0300 | 2,9350 | 3,0200 | 3,0200 | 18.714 |
02 gen 2023 | 2,9700 | 3,0000 | 2,9550 | 3,0000 | 3,0000 | 9.403 |
30 dic 2022 | 2,9400 | 2,9700 | 2,8950 | 2,9700 | 2,9700 | 30.414 |
29 dic 2022 | 2,9600 | 2,9850 | 2,8400 | 2,9700 | 2,9700 | 24.158 |
28 dic 2022 | 2,8500 | 2,9700 | 2,8350 | 2,9650 | 2,9650 | 38.067 |
27 dic 2022 | 2,8350 | 2,9100 | 2,7900 | 2,8550 | 2,8550 | 21.342 |
23 dic 2022 | 2,8100 | 2,8200 | 2,7550 | 2,8150 | 2,8150 | 8.933 |
22 dic 2022 | 2,8250 | 2,8400 | 2,7600 | 2,7800 | 2,7800 | 27.697 |
21 dic 2022 | 2,7500 | 2,8200 | 2,7250 | 2,8200 | 2,8200 | 20.295 |
20 dic 2022 | 2,7450 | 2,7550 | 2,7100 | 2,7400 | 2,7400 | 54.098 |
19 dic 2022 | 2,7050 | 2,7450 | 2,7000 | 2,7400 | 2,7400 | 9.413 |
16 dic 2022 | 2,7050 | 2,7450 | 2,6800 | 2,7200 | 2,7200 | 20.515 |
15 dic 2022 | 2,7000 | 2,7400 | 2,7000 | 2,7200 | 2,7200 | 5.533 |
14 dic 2022 | 2,7250 | 2,7300 | 2,6750 | 2,7250 | 2,7250 | 29.944 |
13 dic 2022 | 2,7050 | 2,7350 | 2,6750 | 2,6900 | 2,6900 | 99.660 |
12 dic 2022 | 2,6850 | 2,7400 | 2,6800 | 2,7400 | 2,7400 | 28.615 |
09 dic 2022 | 2,7050 | 2,7100 | 2,7000 | 2,7100 | 2,7100 | 6.930 |
08 dic 2022 | 2,7050 | 2,7050 | 2,7050 | 2,7050 | 2,7050 | 314 |
07 dic 2022 | 2,7500 | 2,7500 | 2,7150 | 2,7400 | 2,7400 | 1.876 |
06 dic 2022 | 2,7500 | 2,7700 | 2,7100 | 2,7400 | 2,7400 | 15.304 |
05 dic 2022 | 2,7550 | 2,7800 | 2,7500 | 2,7700 | 2,7700 | 8.841 |
02 dic 2022 | 2,7650 | 2,7700 | 2,7400 | 2,7550 | 2,7550 | 33.748 |
01 dic 2022 | 2,7700 | 2,7950 | 2,7250 | 2,7300 | 2,7300 | 18.715 |
30 nov 2022 | 2,7200 | 2,7650 | 2,7100 | 2,7600 | 2,7600 | 42.347 |
29 nov 2022 | 2,6900 | 2,7500 | 2,6900 | 2,7450 | 2,7450 | 3.837 |
28 nov 2022 | 2,7000 | 2,7250 | 2,6750 | 2,7000 | 2,7000 | 6.583 |
25 nov 2022 | 2,6800 | 2,7000 | 2,6700 | 2,7000 | 2,7000 | 9.897 |
24 nov 2022 | 2,7000 | 2,7000 | 2,6950 | 2,7000 | 2,7000 | 7.960 |
23 nov 2022 | 2,7000 | 2,7650 | 2,6650 | 2,6650 | 2,6650 | 19.648 |
22 nov 2022 | 2,6950 | 2,7100 | 2,6550 | 2,6650 | 2,6650 | 8.132 |
21 nov 2022 | 2,7150 | 2,7150 | 2,6550 | 2,6600 | 2,6600 | 13.801 |
18 nov 2022 | 2,7500 | 2,7750 | 2,7050 | 2,7050 | 2,7050 | 6.124 |
17 nov 2022 | 2,7150 | 2,7600 | 2,6350 | 2,7050 | 2,7050 | 25.326 |
16 nov 2022 | 2,7800 | 2,7800 | 2,6700 | 2,6800 | 2,6800 | 30.942 |
15 nov 2022 | 2,7700 | 2,7950 | 2,7300 | 2,7650 | 2,7650 | 7.388 |
14 nov 2022 | 2,7700 | 2,7800 | 2,7050 | 2,7650 | 2,7650 | 5.238 |
11 nov 2022 | 2,7100 | 2,8100 | 2,6900 | 2,7350 | 2,7350 | 22.911 |
10 nov 2022 | 2,6650 | 2,7150 | 2,6600 | 2,6900 | 2,6900 | 8.688 |
09 nov 2022 | 2,6800 | 2,7150 | 2,6650 | 2,6700 | 2,6700 | 11.854 |
08 nov 2022 | 2,6200 | 2,6800 | 2,5900 | 2,6800 | 2,6800 | 16.301 |
07 nov 2022 | 2,5800 | 2,6400 | 2,5800 | 2,6400 | 2,6400 | 26.540 |
04 nov 2022 | 2,6000 | 2,6350 | 2,5800 | 2,6150 | 2,6150 | 7.554 |
03 nov 2022 | 2,6000 | 2,6050 | 2,5650 | 2,5650 | 2,5650 | 15.189 |
02 nov 2022 | 2,6100 | 2,6350 | 2,5750 | 2,6350 | 2,6350 | 26.966 |
01 nov 2022 | 2,6550 | 2,6950 | 2,6100 | 2,6100 | 2,6100 | 68.059 |
31 ott 2022 | 2,6500 | 2,6900 | 2,6250 | 2,6900 | 2,6900 | 10.139 |
28 ott 2022 | 2,5950 | 2,6450 | 2,5950 | 2,6150 | 2,6150 | 9.242 |
27 ott 2022 | 2,5900 | 2,6400 | 2,5900 | 2,6300 | 2,6300 | 17.895 |
26 ott 2022 | 2,5250 | 2,6400 | 2,5250 | 2,5850 | 2,5850 | 12.717 |
25 ott 2022 | 2,5800 | 2,6150 | 2,5300 | 2,5400 | 2,5400 | 20.747 |
24 ott 2022 | 2,5800 | 2,6000 | 2,5400 | 2,5800 | 2,5800 | 31.856 |
21 ott 2022 | 2,5400 | 2,5900 | 2,4500 | 2,5850 | 2,5850 | 26.643 |
20 ott 2022 | 2,4300 | 2,5450 | 2,4300 | 2,5450 | 2,5450 | 45.262 |
19 ott 2022 | 2,3800 | 2,4450 | 2,3500 | 2,4000 | 2,4000 | 62.832 |
18 ott 2022 | 2,3000 | 2,3900 | 2,3000 | 2,3500 | 2,3500 | 21.415 |
17 ott 2022 | 2,2500 | 2,2900 | 2,2500 | 2,2700 | 2,2700 | 3.751 |
14 ott 2022 | 2,2400 | 2,2900 | 2,2400 | 2,2500 | 2,2500 | 9.510 |
13 ott 2022 | 2,2550 | 2,3050 | 2,2550 | 2,2700 | 2,2700 | 2.694 |
12 ott 2022 | 2,2850 | 2,3700 | 2,2550 | 2,2850 | 2,2850 | 24.153 |
11 ott 2022 | 2,2900 | 2,2900 | 2,2550 | 2,2550 | 2,2550 | 2.911 |
10 ott 2022 | 2,3100 | 2,3100 | 2,2850 | 2,2900 | 2,2900 | 5.267 |
07 ott 2022 | 2,3100 | 2,3650 | 2,2850 | 2,2850 | 2,2850 | 36.798 |
06 ott 2022 | 2,3100 | 2,3600 | 2,2800 | 2,2800 | 2,2800 | 59.507 |
05 ott 2022 | 2,3800 | 2,3800 | 2,3200 | 2,3350 | 2,3350 | 8.519 |
04 ott 2022 | 2,3700 | 2,4150 | 2,3400 | 2,3500 | 2,3500 | 11.072 |
03 ott 2022 | 2,3750 | 2,4300 | 2,3150 | 2,3400 | 2,3400 | 22.889 |
03 ott 2022 | 0.06 Dividendo |
30 set 2022 | 2,3800 | 2,4450 | 2,3800 | 2,4050 | 2,3450 | 9.107 |
29 set 2022 | 2,3900 | 2,4000 | 2,3500 | 2,3500 | 2,2914 | 4.866 |
28 set 2022 | 2,3900 | 2,4700 | 2,3700 | 2,4000 | 2,3401 | 11.011 |
27 set 2022 | 2,4500 | 2,4650 | 2,4250 | 2,4250 | 2,3645 | 5.758 |
26 set 2022 | 2,4650 | 2,5700 | 2,4350 | 2,4350 | 2,3743 | 14.743 |
23 set 2022 | 2,5650 | 2,6150 | 2,4100 | 2,4300 | 2,3694 | 27.891 |
22 set 2022 | 2,6050 | 2,6150 | 2,5300 | 2,5500 | 2,4864 | 27.274 |
21 set 2022 | 2,6450 | 2,6800 | 2,6400 | 2,6400 | 2,5741 | 17.808 |
20 set 2022 | 2,6650 | 2,7200 | 2,6500 | 2,6500 | 2,5839 | 5.169 |
*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...