Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 2,1360 | 2,1360 | 2,1160 | 2,1160 | 2,1160 | - |
27 giu 2024 | 2,0400 | 2,1320 | 2,0180 | 2,1320 | 2,1320 | - |
26 giu 2024 | 2,1100 | 2,1100 | 2,0420 | 2,0420 | 2,0420 | - |
25 giu 2024 | 2,1600 | 2,1720 | 2,0960 | 2,0960 | 2,0960 | - |
24 giu 2024 | 2,1440 | 2,1760 | 2,1040 | 2,1640 | 2,1640 | - |
21 giu 2024 | 2,1400 | 2,1580 | 2,1220 | 2,1380 | 2,1380 | - |
20 giu 2024 | 2,1880 | 2,1880 | 2,1260 | 2,1380 | 2,1380 | - |
19 giu 2024 | 2,1140 | 2,1980 | 2,1140 | 2,1800 | 2,1800 | - |
18 giu 2024 | 2,0520 | 2,1120 | 1,9890 | 2,1120 | 2,1120 | - |
17 giu 2024 | 2,0220 | 2,0320 | 2,0060 | 2,0180 | 2,0180 | - |
14 giu 2024 | 2,0080 | 2,0180 | 2,0040 | 2,0180 | 2,0180 | - |
13 giu 2024 | 2,1920 | 2,1920 | 1,9990 | 1,9990 | 1,9990 | - |
12 giu 2024 | 2,2000 | 2,2080 | 2,0980 | 2,2000 | 2,2000 | - |
11 giu 2024 | 1,9998 | 2,2375 | 1,9998 | 2,1895 | 2,1895 | - |
10 giu 2024 | 2,0015 | 2,0035 | 1,9870 | 1,9960 | 1,9960 | - |
07 giu 2024 | 1,9470 | 2,0075 | 1,9470 | 2,0075 | 2,0075 | - |
06 giu 2024 | 2,0255 | 2,0255 | 1,9520 | 1,9520 | 1,9520 | - |
05 giu 2024 | 2,1105 | 2,1105 | 2,0225 | 2,0225 | 2,0225 | - |
04 giu 2024 | 2,1820 | 2,1820 | 2,0635 | 2,1010 | 2,1010 | - |
03 giu 2024 | 2,2480 | 2,2480 | 2,1805 | 2,1810 | 2,1810 | - |
31 mag 2024 | 2,2290 | 2,2290 | 2,1950 | 2,2235 | 2,2235 | - |
30 mag 2024 | 2,2295 | 2,2390 | 2,2255 | 2,2255 | 2,2255 | - |
29 mag 2024 | 2,9052 | 2,9052 | 2,9052 | 2,9052 | 2,9052 | - |
28 mag 2024 | 2,9052 | 2,9052 | 2,9052 | 2,9052 | 2,9052 | - |
27 mag 2024 | 2,9052 | 2,9052 | 2,9052 | 2,9052 | 2,9052 | - |
24 mag 2024 | 2,9052 | 2,9052 | 2,9052 | 2,9052 | 2,9052 | - |
24 mag 2024 | 0.547903 Dividendo |
24 mag 2024 | 62:79 Frazionamento azionario |
23 mag 2024 | 2,9052 | 2,9052 | 2,9052 | 2,9052 | 2,3573 | - |
22 mag 2024 | 3,0581 | 3,0581 | 2,8542 | 2,9052 | 2,3573 | - |
21 mag 2024 | 2,9561 | 2,9561 | 2,8797 | 2,9561 | 2,3986 | - |
20 mag 2024 | 2,8542 | 3,0071 | 2,8542 | 2,9306 | 2,3779 | - |
17 mag 2024 | 2,6758 | 2,8542 | 2,6758 | 2,8542 | 2,3159 | - |
16 mag 2024 | 2,7013 | 2,7013 | 2,6503 | 2,6503 | 2,1505 | - |
15 mag 2024 | 2,6758 | 2,7013 | 2,6248 | 2,6503 | 2,1505 | - |
14 mag 2024 | 2,6503 | 2,6503 | 2,6248 | 2,6503 | 2,1505 | - |
13 mag 2024 | 2,5994 | 2,6503 | 2,5994 | 2,6248 | 2,1298 | - |
10 mag 2024 | 2,5229 | 2,5739 | 2,4974 | 2,5739 | 2,0884 | - |
09 mag 2024 | 2,5102 | 2,5102 | 2,4592 | 2,5102 | 2,0368 | - |
08 mag 2024 | 2,4974 | 2,5102 | 2,4847 | 2,4974 | 2,0264 | - |
07 mag 2024 | 2,5356 | 2,5356 | 2,4974 | 2,5102 | 2,0368 | - |
06 mag 2024 | 2,4974 | 2,5356 | 2,4974 | 2,5356 | 2,0574 | - |
03 mag 2024 | 2,4337 | 2,5102 | 2,4082 | 2,4974 | 2,0264 | - |
02 mag 2024 | 2,4847 | 2,4847 | 2,4210 | 2,4210 | 1,9644 | - |
30 apr 2024 | 2,5229 | 2,5229 | 2,4974 | 2,4974 | 2,0264 | - |
29 apr 2024 | 2,5356 | 2,5739 | 2,4847 | 2,5229 | 2,0471 | 3.139 |
26 apr 2024 | 2,4974 | 2,5484 | 2,4974 | 2,5229 | 2,0471 | - |
25 apr 2024 | 2,4974 | 2,5102 | 2,4974 | 2,5102 | 2,0368 | - |
24 apr 2024 | 2,5356 | 2,5356 | 2,4592 | 2,4974 | 2,0264 | - |
23 apr 2024 | 2,4847 | 2,5229 | 2,4210 | 2,5102 | 2,0368 | - |
22 apr 2024 | 2,4465 | 2,4847 | 2,4465 | 2,4719 | 2,0057 | - |
19 apr 2024 | 2,3827 | 2,4337 | 2,3827 | 2,4337 | 1,9747 | - |
18 apr 2024 | 2,4210 | 2,4210 | 2,3955 | 2,3955 | 1,9437 | - |
17 apr 2024 | 2,3955 | 2,4337 | 2,3827 | 2,4337 | 1,9747 | - |
16 apr 2024 | 2,4337 | 2,4337 | 2,3955 | 2,3955 | 1,9437 | - |
15 apr 2024 | 2,5739 | 2,5739 | 2,4465 | 2,4465 | 1,9851 | - |
12 apr 2024 | 2,5484 | 2,5484 | 2,5356 | 2,5484 | 2,0678 | - |
11 apr 2024 | 2,5484 | 2,5484 | 2,5356 | 2,5356 | 2,0574 | - |
10 apr 2024 | 2,5484 | 2,5739 | 2,5356 | 2,5484 | 2,0678 | - |
09 apr 2024 | 2,5356 | 2,5739 | 2,5356 | 2,5484 | 2,0678 | - |
08 apr 2024 | 2,4719 | 2,5739 | 2,4719 | 2,5484 | 2,0678 | - |
05 apr 2024 | 2,4719 | 2,5484 | 2,4719 | 2,5229 | 2,0471 | - |
04 apr 2024 | 2,5739 | 2,5739 | 2,5102 | 2,5102 | 2,0368 | - |
03 apr 2024 | 2,5356 | 2,5739 | 2,5356 | 2,5739 | 2,0884 | - |
02 apr 2024 | 2,5994 | 2,5994 | 2,5102 | 2,5356 | 2,0574 | - |
28 mar 2024 | 2,4847 | 2,6248 | 2,4847 | 2,5994 | 2,1091 | - |
27 mar 2024 | 2,4210 | 2,4847 | 2,4210 | 2,4847 | 2,0161 | - |
26 mar 2024 | 2,4082 | 2,4337 | 2,3827 | 2,4337 | 1,9747 | - |
25 mar 2024 | 2,3827 | 2,3955 | 2,3318 | 2,3955 | 1,9437 | - |
22 mar 2024 | 2,2935 | 2,3827 | 2,2935 | 2,3827 | 1,9334 | - |
21 mar 2024 | 2,2935 | 2,3190 | 2,2681 | 2,3063 | 1,8713 | - |
20 mar 2024 | 2,1406 | 2,2681 | 2,1406 | 2,2681 | 1,8403 | - |
19 mar 2024 | 2,0897 | 2,1406 | 2,0897 | 2,1406 | 1,7369 | - |
18 mar 2024 | 1,9495 | 2,0897 | 1,9495 | 2,0769 | 1,6852 | - |
15 mar 2024 | 1,9495 | 1,9623 | 1,9368 | 1,9623 | 1,5922 | - |
14 mar 2024 | 1,8858 | 1,9368 | 1,8731 | 1,9368 | 1,5715 | - |
13 mar 2024 | 1,8476 | 1,8858 | 1,8348 | 1,8858 | 1,5301 | - |
12 mar 2024 | 1,8476 | 1,8476 | 1,8221 | 1,8348 | 1,4888 | - |
11 mar 2024 | 1,7966 | 1,8221 | 1,7839 | 1,8221 | 1,4785 | - |
08 mar 2024 | 1,7966 | 1,8221 | 1,7966 | 1,7966 | 1,4578 | - |
07 mar 2024 | 1,8221 | 1,8348 | 1,7966 | 1,7966 | 1,4578 | - |
06 mar 2024 | 1,7456 | 1,8221 | 1,7456 | 1,8221 | 1,4785 | - |
05 mar 2024 | 1,7839 | 1,7839 | 1,7456 | 1,7456 | 1,4164 | - |
04 mar 2024 | 1,7839 | 1,8094 | 1,7711 | 1,7839 | 1,4474 | - |
01 mar 2024 | 1,7329 | 1,7839 | 1,6947 | 1,7839 | 1,4474 | - |
29 feb 2024 | 1,7202 | 1,7329 | 1,7074 | 1,7202 | 1,3957 | - |
28 feb 2024 | 1,7202 | 1,7329 | 1,7074 | 1,7202 | 1,3957 | - |
27 feb 2024 | 1,6819 | 1,7456 | 1,6692 | 1,7074 | 1,3854 | - |
26 feb 2024 | 1,6819 | 1,6947 | 1,6565 | 1,6819 | 1,3647 | - |
23 feb 2024 | 1,6947 | 1,6947 | 1,6437 | 1,6819 | 1,3647 | - |
22 feb 2024 | 1,7202 | 1,7202 | 1,6692 | 1,6947 | 1,3751 | - |
21 feb 2024 | 1,6819 | 1,7074 | 1,6310 | 1,7074 | 1,3854 | - |
20 feb 2024 | 1,7456 | 1,7456 | 1,6692 | 1,6692 | 1,3544 | - |
19 feb 2024 | 1,7839 | 1,7839 | 1,7456 | 1,7456 | 1,4164 | - |
16 feb 2024 | 1,8094 | 1,8094 | 1,7584 | 1,7711 | 1,4371 | - |
15 feb 2024 | 1,8348 | 1,8348 | 1,7711 | 1,7966 | 1,4578 | - |
14 feb 2024 | 1,7966 | 1,8476 | 1,7839 | 1,8094 | 1,4681 | - |
13 feb 2024 | 1,7966 | 1,8731 | 1,7966 | 1,7966 | 1,4578 | - |
12 feb 2024 | 1,7839 | 1,7966 | 1,7456 | 1,7966 | 1,4578 | - |
09 feb 2024 | 1,8476 | 1,8476 | 1,7839 | 1,7839 | 1,4474 | - |
*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...