Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 2,1140 | 2,1140 | 2,1140 | 2,1140 | 2,1140 | - |
27 giu 2024 | 2,0140 | 2,0140 | 2,0140 | 2,0140 | 2,0140 | - |
26 giu 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
25 giu 2024 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | - |
24 giu 2024 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | - |
21 giu 2024 | 2,1340 | 2,1340 | 2,1340 | 2,1340 | 2,1340 | - |
20 giu 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
19 giu 2024 | 2,0880 | 2,0880 | 2,0880 | 2,0880 | 2,0880 | - |
18 giu 2024 | 1,9870 | 1,9870 | 1,9870 | 1,9870 | 1,9870 | - |
17 giu 2024 | 1,9910 | 1,9910 | 1,9910 | 1,9910 | 1,9910 | - |
14 giu 2024 | 1,9510 | 1,9510 | 1,9510 | 1,9510 | 1,9510 | - |
13 giu 2024 | 2,1860 | 2,1860 | 2,1860 | 2,1860 | 2,1860 | - |
12 giu 2024 | 2,1640 | 2,1640 | 2,1640 | 2,1640 | 2,1640 | - |
11 giu 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | - |
10 giu 2024 | 1,9860 | 1,9860 | 1,9860 | 1,9860 | 1,9860 | - |
07 giu 2024 | 1,9240 | 1,9240 | 1,9240 | 1,9240 | 1,9240 | - |
06 giu 2024 | 1,9918 | 1,9918 | 1,9918 | 1,9918 | 1,9918 | - |
05 giu 2024 | 2,0795 | 2,0795 | 2,0795 | 2,0795 | 2,0795 | - |
04 giu 2024 | 2,1610 | 2,1610 | 2,1610 | 2,1610 | 2,1610 | - |
03 giu 2024 | 2,2210 | 2,2210 | 2,2210 | 2,2210 | 2,2210 | - |
31 mag 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | - |
30 mag 2024 | 2,1380 | 2,1380 | 2,1380 | 2,1380 | 2,1380 | - |
29 mag 2024 | 2,2125 | 2,2125 | 2,2125 | 2,2125 | 2,2125 | - |
28 mag 2024 | 2,1670 | 2,1670 | 2,1670 | 2,1670 | 2,1670 | - |
27 mag 2024 | 2,1655 | 2,1655 | 2,1655 | 2,1655 | 2,1655 | - |
24 mag 2024 | 2,2430 | 2,2430 | 2,2430 | 2,2430 | 2,2430 | - |
24 mag 2024 | 0.547903 Dividendo |
24 mag 2024 | 62:79 Frazionamento azionario |
23 mag 2024 | 2,9816 | 2,9816 | 2,9816 | 2,9816 | 2,4337 | - |
22 mag 2024 | 2,9816 | 2,9816 | 2,9816 | 2,9816 | 2,4337 | - |
21 mag 2024 | 2,9306 | 2,9306 | 2,9306 | 2,9306 | 2,3921 | - |
20 mag 2024 | 2,8542 | 3,0835 | 2,8542 | 3,0835 | 2,5169 | 1.569 |
17 mag 2024 | 2,6758 | 2,6758 | 2,6758 | 2,6758 | 2,1841 | - |
16 mag 2024 | 2,6758 | 2,6758 | 2,6758 | 2,6758 | 2,1841 | - |
15 mag 2024 | 2,6503 | 2,6503 | 2,6503 | 2,6503 | 2,1633 | - |
14 mag 2024 | 2,6248 | 2,6248 | 2,6248 | 2,6248 | 2,1425 | - |
13 mag 2024 | 2,5994 | 2,5994 | 2,5994 | 2,5994 | 2,1217 | - |
10 mag 2024 | 2,4974 | 2,4974 | 2,4974 | 2,4974 | 2,0385 | - |
09 mag 2024 | 2,4974 | 2,4974 | 2,4974 | 2,4974 | 2,0385 | - |
08 mag 2024 | 2,4847 | 2,4847 | 2,4847 | 2,4847 | 2,0281 | - |
07 mag 2024 | 2,4974 | 2,4974 | 2,4974 | 2,4974 | 2,0385 | - |
06 mag 2024 | 2,4847 | 2,4847 | 2,4847 | 2,4847 | 2,0281 | - |
03 mag 2024 | 2,4082 | 2,4082 | 2,4082 | 2,4082 | 1,9657 | - |
02 mag 2024 | 2,4847 | 2,4847 | 2,4847 | 2,4847 | 2,0281 | - |
30 apr 2024 | 2,5229 | 2,5229 | 2,5229 | 2,5229 | 2,0593 | - |
29 apr 2024 | 2,5229 | 2,5229 | 2,5229 | 2,5229 | 2,0593 | - |
26 apr 2024 | 2,5102 | 2,5102 | 2,5102 | 2,5102 | 2,0489 | - |
25 apr 2024 | 2,4974 | 2,4974 | 2,4974 | 2,4974 | 2,0385 | - |
24 apr 2024 | 2,4974 | 2,4974 | 2,4974 | 2,4974 | 2,0385 | - |
23 apr 2024 | 2,4592 | 2,4592 | 2,4592 | 2,4592 | 2,0073 | - |
22 apr 2024 | 2,4210 | 2,4210 | 2,4210 | 2,4210 | 1,9761 | - |
19 apr 2024 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 1,9345 | - |
18 apr 2024 | 2,4337 | 2,4337 | 2,4337 | 2,4337 | 1,9865 | - |
17 apr 2024 | 2,3827 | 2,3827 | 2,3827 | 2,3827 | 1,9449 | - |
16 apr 2024 | 2,4210 | 2,4210 | 2,4210 | 2,4210 | 1,9761 | - |
15 apr 2024 | 2,5739 | 2,5739 | 2,5739 | 2,5739 | 2,1009 | - |
12 apr 2024 | 2,5356 | 2,5356 | 2,5356 | 2,5356 | 2,0697 | - |
11 apr 2024 | 2,5356 | 2,5356 | 2,5356 | 2,5356 | 2,0697 | - |
10 apr 2024 | 2,5229 | 2,5229 | 2,5229 | 2,5229 | 2,0593 | - |
09 apr 2024 | 2,5356 | 2,5356 | 2,5356 | 2,5356 | 2,0697 | - |
08 apr 2024 | 2,5102 | 2,5102 | 2,5102 | 2,5102 | 2,0489 | - |
05 apr 2024 | 2,4719 | 2,4719 | 2,4719 | 2,4719 | 2,0177 | - |
04 apr 2024 | 2,5739 | 2,5739 | 2,5739 | 2,5739 | 2,1009 | - |
03 apr 2024 | 2,5229 | 2,5229 | 2,5229 | 2,5229 | 2,0593 | - |
02 apr 2024 | 2,5994 | 2,5994 | 2,5994 | 2,5994 | 2,1217 | - |
28 mar 2024 | 2,4592 | 2,4592 | 2,4592 | 2,4592 | 2,0073 | - |
27 mar 2024 | 2,4210 | 2,4210 | 2,4210 | 2,4210 | 1,9761 | - |
26 mar 2024 | 2,3827 | 2,3827 | 2,3827 | 2,3827 | 1,9449 | - |
25 mar 2024 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 1,9345 | - |
22 mar 2024 | 2,2808 | 2,2808 | 2,2808 | 2,2808 | 1,8617 | - |
21 mar 2024 | 2,2426 | 2,2426 | 2,2426 | 2,2426 | 1,8305 | - |
20 mar 2024 | 2,1279 | 2,1279 | 2,1279 | 2,1279 | 1,7369 | - |
19 mar 2024 | 2,0642 | 2,0642 | 2,0642 | 2,0642 | 1,6849 | - |
18 mar 2024 | 1,9623 | 1,9623 | 1,9623 | 1,9623 | 1,6017 | - |
15 mar 2024 | 1,9495 | 1,9495 | 1,9495 | 1,9495 | 1,5913 | - |
14 mar 2024 | 1,8221 | 1,8221 | 1,8221 | 1,8221 | 1,4873 | - |
13 mar 2024 | 1,8221 | 1,8221 | 1,8221 | 1,8221 | 1,4873 | - |
12 mar 2024 | 1,8221 | 1,8221 | 1,8221 | 1,8221 | 1,4873 | - |
11 mar 2024 | 1,7966 | 1,7966 | 1,7966 | 1,7966 | 1,4665 | - |
08 mar 2024 | 1,7839 | 1,7839 | 1,7839 | 1,7839 | 1,4561 | - |
07 mar 2024 | 1,8094 | 1,8094 | 1,8094 | 1,8094 | 1,4769 | - |
06 mar 2024 | 1,7329 | 1,7329 | 1,7329 | 1,7329 | 1,4145 | - |
05 mar 2024 | 1,7711 | 1,7711 | 1,7711 | 1,7711 | 1,4457 | - |
04 mar 2024 | 1,7711 | 1,7711 | 1,7711 | 1,7711 | 1,4457 | - |
01 mar 2024 | 1,7074 | 1,7074 | 1,7074 | 1,7074 | 1,3937 | - |
29 feb 2024 | 1,7074 | 1,7074 | 1,7074 | 1,7074 | 1,3937 | - |
28 feb 2024 | 1,7202 | 1,7202 | 1,7202 | 1,7202 | 1,4041 | - |
27 feb 2024 | 1,6692 | 1,6692 | 1,6692 | 1,6692 | 1,3625 | - |
26 feb 2024 | 1,6692 | 1,6692 | 1,6692 | 1,6692 | 1,3625 | - |
23 feb 2024 | 1,6819 | 1,6819 | 1,6819 | 1,6819 | 1,3729 | - |
22 feb 2024 | 1,7074 | 1,7074 | 1,7074 | 1,7074 | 1,3937 | - |
21 feb 2024 | 1,6692 | 1,6692 | 1,6692 | 1,6692 | 1,3625 | - |
20 feb 2024 | 1,7456 | 1,7456 | 1,7456 | 1,7456 | 1,4249 | - |
19 feb 2024 | 1,7711 | 1,7711 | 1,7711 | 1,7711 | 1,4457 | - |
16 feb 2024 | 1,7839 | 1,7839 | 1,7839 | 1,7839 | 1,4561 | - |
15 feb 2024 | 1,7966 | 1,7966 | 1,7966 | 1,7966 | 1,4665 | - |
14 feb 2024 | 1,8094 | 1,8094 | 1,8094 | 1,8094 | 1,4769 | - |
13 feb 2024 | 1,7839 | 1,7839 | 1,7839 | 1,7839 | 1,4561 | - |
12 feb 2024 | 1,7711 | 1,7711 | 1,7711 | 1,7711 | 1,4457 | - |
09 feb 2024 | 1,8348 | 1,8348 | 1,8348 | 1,8348 | 1,4977 | - |
*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...