Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
29 mag 2024 | 2,6750 | 2,6950 | 2,6600 | 2,6800 | 2,6800 | 54.159 |
28 mag 2024 | 2,6950 | 2,7000 | 2,6500 | 2,6750 | 2,6750 | 79.835 |
27 mag 2024 | 2,6850 | 2,7100 | 2,6850 | 2,7100 | 2,7100 | 16.788 |
24 mag 2024 | 2,6500 | 2,7000 | 2,6500 | 2,6850 | 2,6850 | 100.894 |
23 mag 2024 | 2,6950 | 2,7250 | 2,6800 | 2,7000 | 2,7000 | 30.609 |
22 mag 2024 | 2,6850 | 2,7100 | 2,6500 | 2,6900 | 2,6900 | 55.132 |
21 mag 2024 | 2,7450 | 2,7450 | 2,6850 | 2,6850 | 2,6850 | 67.253 |
20 mag 2024 | 2,7300 | 2,7650 | 2,7200 | 2,7350 | 2,7350 | 51.779 |
17 mag 2024 | 2,7200 | 2,7500 | 2,7100 | 2,7400 | 2,7400 | 76.459 |
16 mag 2024 | 2,7450 | 2,7450 | 2,7000 | 2,7200 | 2,7200 | 70.366 |
15 mag 2024 | 2,7550 | 2,7550 | 2,7000 | 2,7500 | 2,7500 | 93.261 |
14 mag 2024 | 2,7600 | 2,7650 | 2,7300 | 2,7450 | 2,7450 | 106.589 |
13 mag 2024 | 2,7600 | 2,7700 | 2,7200 | 2,7650 | 2,7650 | 132.117 |
10 mag 2024 | 2,6800 | 2,7700 | 2,6750 | 2,7450 | 2,7450 | 259.398 |
09 mag 2024 | 2,6000 | 2,6900 | 2,6000 | 2,6800 | 2,6800 | 234.761 |
08 mag 2024 | 2,6500 | 2,6750 | 2,5650 | 2,6000 | 2,6000 | 217.265 |
07 mag 2024 | 2,5900 | 2,6650 | 2,5750 | 2,6550 | 2,6550 | 149.136 |
06 mag 2024 | 2,6000 | 2,6000 | 2,5600 | 2,5650 | 2,5650 | 44.290 |
03 mag 2024 | 2,6250 | 2,6250 | 2,5700 | 2,5750 | 2,5750 | 109.003 |
02 mag 2024 | 2,4700 | 2,6400 | 2,4700 | 2,6050 | 2,6050 | 523.872 |
30 apr 2024 | 2,4000 | 2,4200 | 2,3850 | 2,4200 | 2,4200 | 44.387 |
29 apr 2024 | 2,3900 | 2,4100 | 2,3850 | 2,3950 | 2,3950 | 37.861 |
26 apr 2024 | 2,3700 | 2,3900 | 2,3650 | 2,3900 | 2,3900 | 47.932 |
25 apr 2024 | 2,3750 | 2,3900 | 2,3500 | 2,3600 | 2,3600 | 38.896 |
24 apr 2024 | 2,4150 | 2,4250 | 2,3750 | 2,3750 | 2,3750 | 60.058 |
23 apr 2024 | 2,4050 | 2,4150 | 2,3800 | 2,4050 | 2,4050 | 38.546 |
22 apr 2024 | 2,3900 | 2,4050 | 2,3750 | 2,3900 | 2,3900 | 91.852 |
19 apr 2024 | 2,3750 | 2,3900 | 2,3250 | 2,3850 | 2,3850 | 131.489 |
18 apr 2024 | 2,4250 | 2,4250 | 2,3650 | 2,3800 | 2,3800 | 43.364 |
17 apr 2024 | 2,3850 | 2,4000 | 2,3700 | 2,3850 | 2,3850 | 77.529 |
16 apr 2024 | 2,4500 | 2,4500 | 2,3750 | 2,3750 | 2,3750 | 189.426 |
15 apr 2024 | 2,5400 | 2,5800 | 2,4500 | 2,4550 | 2,4550 | 277.719 |
15 apr 2024 | 0.15 Dividendo |
12 apr 2024 | 2,6600 | 2,7000 | 2,6500 | 2,6550 | 2,5050 | 161.571 |
11 apr 2024 | 2,6500 | 2,6700 | 2,6400 | 2,6500 | 2,5003 | 191.358 |
10 apr 2024 | 2,6750 | 2,6900 | 2,6400 | 2,6750 | 2,5239 | 270.949 |
09 apr 2024 | 2,6750 | 2,6750 | 2,6350 | 2,6600 | 2,5097 | 145.375 |
08 apr 2024 | 2,6650 | 2,6800 | 2,6250 | 2,6600 | 2,5097 | 129.532 |
05 apr 2024 | 2,6800 | 2,6800 | 2,6450 | 2,6600 | 2,5097 | 50.984 |
04 apr 2024 | 2,6600 | 2,7000 | 2,6350 | 2,6800 | 2,5286 | 119.927 |
03 apr 2024 | 2,5900 | 2,6600 | 2,5500 | 2,6600 | 2,5097 | 152.469 |
02 apr 2024 | 2,5850 | 2,6200 | 2,5650 | 2,5950 | 2,4484 | 186.686 |
28 mar 2024 | 2,5750 | 2,6200 | 2,5600 | 2,5950 | 2,4484 | 158.033 |
27 mar 2024 | 2,6300 | 2,6300 | 2,5650 | 2,5650 | 2,4201 | 45.397 |
26 mar 2024 | 2,5900 | 2,6400 | 2,5600 | 2,6200 | 2,4720 | 197.905 |
25 mar 2024 | 2,5500 | 2,5950 | 2,5500 | 2,5950 | 2,4484 | 115.732 |
22 mar 2024 | 2,4800 | 2,5750 | 2,4650 | 2,5600 | 2,4154 | 251.823 |
21 mar 2024 | 2,4600 | 2,4950 | 2,3950 | 2,4900 | 2,3493 | 199.603 |
20 mar 2024 | 2,3900 | 2,4550 | 2,3900 | 2,4550 | 2,3163 | 201.087 |
19 mar 2024 | 2,3500 | 2,3900 | 2,3500 | 2,3900 | 2,2550 | 94.758 |
18 mar 2024 | 2,3500 | 2,3600 | 2,3450 | 2,3550 | 2,2219 | 26.549 |
15 mar 2024 | 2,3350 | 2,3600 | 2,3250 | 2,3550 | 2,2219 | 535.205 |
14 mar 2024 | 2,3500 | 2,3500 | 2,3250 | 2,3250 | 2,1936 | 118.311 |
13 mar 2024 | 2,3650 | 2,3650 | 2,3400 | 2,3400 | 2,2078 | 120.296 |
12 mar 2024 | 2,3400 | 2,3700 | 2,3300 | 2,3450 | 2,2125 | 135.974 |
11 mar 2024 | 2,3600 | 2,3650 | 2,3250 | 2,3300 | 2,1984 | 149.311 |
08 mar 2024 | 2,4000 | 2,4000 | 2,3600 | 2,3650 | 2,2314 | 59.527 |
07 mar 2024 | 2,3600 | 2,4050 | 2,3500 | 2,4000 | 2,2644 | 103.742 |
06 mar 2024 | 2,3800 | 2,4000 | 2,3400 | 2,3750 | 2,2408 | 182.709 |
05 mar 2024 | 2,3650 | 2,3800 | 2,3350 | 2,3750 | 2,2408 | 200.941 |
04 mar 2024 | 2,4000 | 2,4400 | 2,3450 | 2,3600 | 2,2267 | 119.727 |
01 mar 2024 | 2,4000 | 2,4600 | 2,4000 | 2,4000 | 2,2644 | 141.139 |
29 feb 2024 | 2,3800 | 2,4250 | 2,3450 | 2,4250 | 2,2880 | 178.974 |
28 feb 2024 | 2,3900 | 2,4000 | 2,3400 | 2,3850 | 2,2503 | 193.219 |
27 feb 2024 | 2,3200 | 2,3900 | 2,3150 | 2,3900 | 2,2550 | 102.899 |
26 feb 2024 | 2,3500 | 2,3500 | 2,3150 | 2,3350 | 2,2031 | 82.815 |
23 feb 2024 | 2,4150 | 2,4150 | 2,3000 | 2,3500 | 2,2172 | 480.555 |
22 feb 2024 | 2,4200 | 2,5100 | 2,3600 | 2,4100 | 2,2738 | 434.841 |
21 feb 2024 | 2,4550 | 2,4700 | 2,4400 | 2,4600 | 2,3210 | 66.073 |
20 feb 2024 | 2,4750 | 2,4750 | 2,4450 | 2,4500 | 2,3116 | 72.623 |
19 feb 2024 | 2,4300 | 2,4750 | 2,4100 | 2,4750 | 2,3352 | 85.562 |
16 feb 2024 | 2,3800 | 2,4450 | 2,3800 | 2,4300 | 2,2927 | 83.455 |
15 feb 2024 | 2,3650 | 2,4250 | 2,3600 | 2,4050 | 2,2691 | 224.591 |
14 feb 2024 | 2,3450 | 2,3750 | 2,3150 | 2,3650 | 2,2314 | 69.344 |
13 feb 2024 | 2,3300 | 2,3450 | 2,3000 | 2,3050 | 2,1748 | 114.922 |
12 feb 2024 | 2,3300 | 2,3500 | 2,3150 | 2,3300 | 2,1984 | 57.367 |
09 feb 2024 | 2,3250 | 2,3400 | 2,3100 | 2,3200 | 2,1889 | 72.623 |
08 feb 2024 | 2,3550 | 2,3550 | 2,3200 | 2,3350 | 2,2031 | 48.598 |
07 feb 2024 | 2,3800 | 2,3800 | 2,3400 | 2,3400 | 2,2078 | 42.286 |
06 feb 2024 | 2,3550 | 2,3850 | 2,3500 | 2,3850 | 2,2503 | 57.427 |
05 feb 2024 | 2,3600 | 2,3750 | 2,3500 | 2,3750 | 2,2408 | 38.976 |
02 feb 2024 | 2,3550 | 2,3800 | 2,3550 | 2,3550 | 2,2219 | 37.453 |
01 feb 2024 | 2,3900 | 2,3900 | 2,3300 | 2,3450 | 2,2125 | 177.669 |
31 gen 2024 | 2,4000 | 2,4200 | 2,3800 | 2,3850 | 2,2503 | 62.626 |
30 gen 2024 | 2,4100 | 2,4200 | 2,4000 | 2,4200 | 2,2833 | 54.130 |
29 gen 2024 | 2,4300 | 2,4500 | 2,4150 | 2,4200 | 2,2833 | 69.650 |
26 gen 2024 | 2,4100 | 2,4450 | 2,3950 | 2,4300 | 2,2927 | 116.416 |
25 gen 2024 | 2,4400 | 2,4500 | 2,4050 | 2,4250 | 2,2880 | 110.819 |
24 gen 2024 | 2,4400 | 2,4500 | 2,4200 | 2,4200 | 2,2833 | 135.757 |
23 gen 2024 | 2,4450 | 2,4450 | 2,4200 | 2,4450 | 2,3069 | 57.155 |
22 gen 2024 | 2,4350 | 2,4450 | 2,4250 | 2,4400 | 2,3021 | 66.260 |
19 gen 2024 | 2,4500 | 2,4500 | 2,3450 | 2,4050 | 2,2691 | 178.594 |
18 gen 2024 | 2,4500 | 2,4700 | 2,4150 | 2,4150 | 2,2786 | 210.596 |
17 gen 2024 | 2,4500 | 2,4500 | 2,4200 | 2,4500 | 2,3116 | 122.828 |
16 gen 2024 | 2,4900 | 2,4950 | 2,4400 | 2,4500 | 2,3116 | 212.929 |
15 gen 2024 | 2,4850 | 2,5150 | 2,4750 | 2,4950 | 2,3540 | 321.618 |
12 gen 2024 | 2,4500 | 2,4950 | 2,4400 | 2,4750 | 2,3352 | 310.098 |
11 gen 2024 | 2,4400 | 2,4600 | 2,4200 | 2,4300 | 2,2927 | 207.057 |
10 gen 2024 | 2,4250 | 2,4400 | 2,4000 | 2,4250 | 2,2880 | 38.439 |
09 gen 2024 | 2,4400 | 2,4400 | 2,4200 | 2,4350 | 2,2974 | 34.583 |
*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...