Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 2,5800 | 2,5950 | 2,5550 | 2,5600 | 2,5600 | 343.319 |
23 apr 2024 | 2,5800 | 2,5900 | 2,5700 | 2,5800 | 2,5800 | 660.900 |
22 apr 2024 | 2,5500 | 2,5800 | 2,5300 | 2,5800 | 2,5800 | 575.700 |
22 apr 2024 | 0.028 Dividendo |
19 apr 2024 | 2,6000 | 2,6000 | 2,5500 | 2,5700 | 2,5420 | 812.000 |
18 apr 2024 | 2,6100 | 2,6200 | 2,5900 | 2,6000 | 2,5717 | 539.300 |
17 apr 2024 | 2,5800 | 2,6000 | 2,5700 | 2,5900 | 2,5618 | 732.300 |
16 apr 2024 | 2,5800 | 2,6000 | 2,5300 | 2,5800 | 2,5519 | 1.395.800 |
15 apr 2024 | 2,6200 | 2,6300 | 2,5600 | 2,5900 | 2,5618 | 1.250.200 |
12 apr 2024 | 2,6400 | 2,6500 | 2,6200 | 2,6300 | 2,6013 | 934.600 |
11 apr 2024 | 2,6900 | 2,7000 | 2,6300 | 2,6600 | 2,6310 | 1.232.000 |
10 apr 2024 | 2,6900 | 2,7100 | 2,6700 | 2,6800 | 2,6508 | 556.800 |
09 apr 2024 | 2,7100 | 2,7300 | 2,6900 | 2,7000 | 2,6706 | 611.000 |
08 apr 2024 | 2,6900 | 2,7100 | 2,6700 | 2,7100 | 2,6805 | 706.600 |
05 apr 2024 | 2,6800 | 2,7000 | 2,6700 | 2,6800 | 2,6508 | 820.100 |
04 apr 2024 | 2,6800 | 2,7100 | 2,6700 | 2,6900 | 2,6607 | 821.600 |
03 apr 2024 | 2,7100 | 2,7400 | 2,6700 | 2,6900 | 2,6607 | 963.200 |
02 apr 2024 | 2,7800 | 2,7900 | 2,7000 | 2,7200 | 2,6904 | 1.973.800 |
01 apr 2024 | 2,7900 | 2,8000 | 2,7700 | 2,7800 | 2,7497 | 585.500 |
28 mar 2024 | 2,7900 | 2,8000 | 2,7600 | 2,8000 | 2,7695 | 1.085.500 |
27 mar 2024 | 2,7500 | 2,7700 | 2,7400 | 2,7700 | 2,7398 | 425.900 |
26 mar 2024 | 2,7500 | 2,7600 | 2,7400 | 2,7500 | 2,7200 | 536.000 |
25 mar 2024 | 2,7400 | 2,7400 | 2,7200 | 2,7300 | 2,7003 | 270.300 |
22 mar 2024 | 2,7400 | 2,7500 | 2,7200 | 2,7300 | 2,7003 | 350.200 |
21 mar 2024 | 2,7500 | 2,7600 | 2,7100 | 2,7300 | 2,7003 | 513.200 |
20 mar 2024 | 2,7300 | 2,7500 | 2,7200 | 2,7500 | 2,7200 | 563.500 |
20 mar 2024 | 0.028 Dividendo |
19 mar 2024 | 2,7600 | 2,7600 | 2,7300 | 2,7500 | 2,6923 | 511.100 |
18 mar 2024 | 2,7400 | 2,7600 | 2,7400 | 2,7500 | 2,6923 | 572.600 |
15 mar 2024 | 2,7200 | 2,7400 | 2,7000 | 2,7400 | 2,6826 | 271.500 |
14 mar 2024 | 2,7400 | 2,7500 | 2,7000 | 2,7200 | 2,6630 | 598.000 |
13 mar 2024 | 2,7300 | 2,7500 | 2,7100 | 2,7300 | 2,6728 | 957.200 |
12 mar 2024 | 2,7000 | 2,7400 | 2,6900 | 2,7400 | 2,6826 | 1.074.600 |
11 mar 2024 | 2,6800 | 2,7000 | 2,6800 | 2,7000 | 2,6434 | 395.200 |
08 mar 2024 | 2,7000 | 2,7100 | 2,6800 | 2,6900 | 2,6336 | 586.600 |
07 mar 2024 | 2,7000 | 2,7100 | 2,6800 | 2,6900 | 2,6336 | 660.200 |
06 mar 2024 | 2,6800 | 2,7000 | 2,6700 | 2,6800 | 2,6238 | 562.800 |
05 mar 2024 | 2,7100 | 2,7300 | 2,6700 | 2,6900 | 2,6336 | 719.900 |
04 mar 2024 | 2,7200 | 2,7400 | 2,7100 | 2,7300 | 2,6728 | 505.300 |
01 mar 2024 | 2,6900 | 2,7400 | 2,6900 | 2,7200 | 2,6630 | 720.200 |
29 feb 2024 | 2,7100 | 2,7100 | 2,6800 | 2,6900 | 2,6336 | 501.600 |
28 feb 2024 | 2,6800 | 2,7000 | 2,6700 | 2,6800 | 2,6238 | 539.700 |
27 feb 2024 | 2,6700 | 2,6800 | 2,6500 | 2,6800 | 2,6238 | 557.400 |
26 feb 2024 | 2,6700 | 2,6800 | 2,6400 | 2,6500 | 2,5944 | 401.900 |
23 feb 2024 | 2,6600 | 2,6900 | 2,6500 | 2,6700 | 2,6140 | 635.100 |
22 feb 2024 | 2,6700 | 2,6800 | 2,6300 | 2,6600 | 2,6042 | 472.500 |
21 feb 2024 | 2,6400 | 2,6900 | 2,6300 | 2,6600 | 2,6042 | 758.100 |
21 feb 2024 | 0.028 Dividendo |
20 feb 2024 | 2,6900 | 2,6900 | 2,6600 | 2,6700 | 2,5866 | 519.700 |
16 feb 2024 | 2,6900 | 2,7000 | 2,6700 | 2,6700 | 2,5866 | 616.700 |
15 feb 2024 | 2,6800 | 2,7100 | 2,6800 | 2,7000 | 2,6157 | 503.400 |
14 feb 2024 | 2,6800 | 2,7000 | 2,6700 | 2,6800 | 2,5963 | 631.400 |
13 feb 2024 | 2,6700 | 2,6900 | 2,6700 | 2,6800 | 2,5963 | 633.400 |
12 feb 2024 | 2,6700 | 2,6900 | 2,6700 | 2,6800 | 2,5963 | 646.300 |
09 feb 2024 | 2,6900 | 2,6900 | 2,6600 | 2,6700 | 2,5866 | 396.300 |
08 feb 2024 | 2,6700 | 2,7000 | 2,6500 | 2,6800 | 2,5963 | 393.400 |
07 feb 2024 | 2,6800 | 2,6800 | 2,6500 | 2,6600 | 2,5769 | 720.500 |
06 feb 2024 | 2,6400 | 2,6800 | 2,6300 | 2,6700 | 2,5866 | 709.400 |
05 feb 2024 | 2,6300 | 2,6400 | 2,6200 | 2,6400 | 2,5575 | 757.700 |
02 feb 2024 | 2,6700 | 2,6800 | 2,6300 | 2,6400 | 2,5575 | 1.388.000 |
01 feb 2024 | 2,6700 | 2,6900 | 2,6500 | 2,6700 | 2,5866 | 901.800 |
31 gen 2024 | 2,6800 | 2,6900 | 2,6500 | 2,6500 | 2,5672 | 1.110.100 |
30 gen 2024 | 2,6700 | 2,6800 | 2,6400 | 2,6700 | 2,5866 | 444.800 |
29 gen 2024 | 2,6300 | 2,6800 | 2,6300 | 2,6700 | 2,5866 | 784.800 |
26 gen 2024 | 2,6500 | 2,6500 | 2,6000 | 2,6300 | 2,5479 | 790.000 |
25 gen 2024 | 2,6500 | 2,6600 | 2,6200 | 2,6500 | 2,5672 | 1.305.600 |
24 gen 2024 | 2,6300 | 2,6600 | 2,6300 | 2,6500 | 2,5672 | 910.500 |
23 gen 2024 | 2,6600 | 2,6800 | 2,5900 | 2,6200 | 2,5382 | 934.900 |
23 gen 2024 | 0.028 Dividendo |
22 gen 2024 | 2,6700 | 2,6800 | 2,6500 | 2,6700 | 2,5595 | 953.400 |
19 gen 2024 | 2,6900 | 2,6900 | 2,6000 | 2,6500 | 2,5403 | 5.306.800 |
18 gen 2024 | 2,6800 | 2,6800 | 2,6600 | 2,6800 | 2,5691 | 687.000 |
17 gen 2024 | 2,7000 | 2,7100 | 2,6400 | 2,6600 | 2,5499 | 991.500 |
16 gen 2024 | 2,7700 | 2,7800 | 2,7000 | 2,7000 | 2,5882 | 1.128.600 |
12 gen 2024 | 2,7700 | 2,7800 | 2,7600 | 2,7600 | 2,6458 | 360.400 |
11 gen 2024 | 2,7600 | 2,7900 | 2,7500 | 2,7700 | 2,6553 | 716.100 |
10 gen 2024 | 2,7800 | 2,7900 | 2,7600 | 2,7600 | 2,6458 | 772.100 |
09 gen 2024 | 2,7800 | 2,7800 | 2,7500 | 2,7700 | 2,6553 | 475.100 |
08 gen 2024 | 2,7900 | 2,8100 | 2,7600 | 2,7600 | 2,6458 | 720.000 |
05 gen 2024 | 2,8100 | 2,8100 | 2,7800 | 2,7800 | 2,6649 | 685.300 |
04 gen 2024 | 2,7300 | 2,8400 | 2,7300 | 2,8000 | 2,6841 | 3.945.800 |
03 gen 2024 | 2,7200 | 2,7500 | 2,7100 | 2,7200 | 2,6074 | 876.200 |
02 gen 2024 | 2,7100 | 2,7300 | 2,7000 | 2,7200 | 2,6074 | 624.100 |
29 dic 2023 | 2,7400 | 2,7500 | 2,6900 | 2,7100 | 2,5978 | 1.930.200 |
28 dic 2023 | 2,7900 | 2,8000 | 2,7400 | 2,7500 | 2,6362 | 846.800 |
28 dic 2023 | 0.028 Dividendo |
27 dic 2023 | 2,8100 | 2,8300 | 2,8000 | 2,8000 | 2,6573 | 519.200 |
26 dic 2023 | 2,8000 | 2,8200 | 2,7900 | 2,8200 | 2,6762 | 784.800 |
22 dic 2023 | 2,8000 | 2,8000 | 2,7700 | 2,7900 | 2,6478 | 646.700 |
21 dic 2023 | 2,7800 | 2,8000 | 2,7600 | 2,7800 | 2,6383 | 590.000 |
20 dic 2023 | 2,7900 | 2,8100 | 2,7500 | 2,7700 | 2,6288 | 1.038.500 |
19 dic 2023 | 2,7800 | 2,7900 | 2,7600 | 2,7800 | 2,6383 | 920.100 |
18 dic 2023 | 2,7600 | 2,7700 | 2,7500 | 2,7700 | 2,6288 | 1.351.500 |
15 dic 2023 | 2,7700 | 2,7800 | 2,7600 | 2,7600 | 2,6193 | 640.000 |
14 dic 2023 | 2,8000 | 2,8200 | 2,7600 | 2,7700 | 2,6288 | 783.800 |
13 dic 2023 | 2,7500 | 2,8000 | 2,7200 | 2,7900 | 2,6478 | 1.324.100 |
12 dic 2023 | 2,7400 | 2,7700 | 2,7300 | 2,7500 | 2,6098 | 1.533.600 |
11 dic 2023 | 2,7500 | 2,7600 | 2,7100 | 2,7300 | 2,5908 | 552.700 |
08 dic 2023 | 2,7400 | 2,7600 | 2,7300 | 2,7300 | 2,5908 | 404.000 |
07 dic 2023 | 2,7400 | 2,7600 | 2,7300 | 2,7400 | 2,6003 | 677.300 |
*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...