Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 2,1140 | 2,1140 | 2,1140 | 2,1140 | 2,1140 | 2 |
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 | 2,1080 | 2,1080 | 2,1080 | 2,1080 | 2,1080 | - |
21 giu 2024 | 2,1320 | 2,1320 | 2,1320 | 2,1320 | 2,1320 | - |
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 | 1,9900 | 2,0120 | 1,9900 | 2,0120 | 2,0120 | 2 |
14 giu 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
13 giu 2024 | 2,1880 | 2,1880 | 2,1880 | 2,1880 | 2,1880 | - |
12 giu 2024 | 2,1640 | 2,1640 | 2,1640 | 2,1640 | 2,1640 | - |
11 giu 2024 | 1,9790 | 1,9790 | 1,9790 | 1,9790 | 1,9790 | - |
10 giu 2024 | 1,9850 | 1,9850 | 1,9850 | 1,9850 | 1,9850 | - |
07 giu 2024 | 1,9240 | 1,9240 | 1,9240 | 1,9240 | 1,9240 | - |
06 giu 2024 | 1,9920 | 1,9920 | 1,9920 | 1,9920 | 1,9920 | - |
05 giu 2024 | 2,0800 | 2,0800 | 2,0460 | 2,0460 | 2,0460 | 1 |
04 giu 2024 | 2,1615 | 2,1615 | 2,1615 | 2,1615 | 2,1615 | - |
03 giu 2024 | 2,2205 | 2,2205 | 2,1835 | 2,1835 | 2,1835 | 9 |
31 mag 2024 | 2,2100 | 2,2100 | 2,2000 | 2,2000 | 2,2000 | 25 |
30 mag 2024 | 2,1380 | 2,1380 | 2,1380 | 2,1380 | 2,1380 | - |
29 mag 2024 | 2,2130 | 2,2130 | 2,2130 | 2,2130 | 2,2130 | - |
28 mag 2024 | 2,1665 | 2,1665 | 2,1665 | 2,1665 | 2,1665 | - |
27 mag 2024 | 2,2970 | 2,2970 | 2,1660 | 2,1660 | 2,1660 | 58 |
24 mag 2024 | 2,2795 | 2,2795 | 2,2795 | 2,2795 | 2,2795 | - |
24 mag 2024 | 0.547903 Dividendo |
24 mag 2024 | 62:79 Frazionamento azionario |
23 mag 2024 | 2,8542 | 3,0071 | 2,8542 | 3,0071 | 2,4592 | 15.696 |
22 mag 2024 | 2,9816 | 2,9816 | 2,9816 | 2,9816 | 2,4384 | - |
21 mag 2024 | 2,9306 | 2,9306 | 2,9306 | 2,9306 | 2,3967 | - |
20 mag 2024 | 2,8542 | 2,8542 | 2,8542 | 2,8542 | 2,3341 | - |
17 mag 2024 | 2,6758 | 2,6758 | 2,6758 | 2,6758 | 2,1883 | - |
16 mag 2024 | 2,6758 | 2,7268 | 2,6758 | 2,7268 | 2,2299 | 3.924 |
15 mag 2024 | 2,6503 | 2,6503 | 2,6503 | 2,6503 | 2,1674 | - |
14 mag 2024 | 2,6248 | 2,6248 | 2,6248 | 2,6248 | 2,1466 | - |
13 mag 2024 | 2,5994 | 2,5994 | 2,5994 | 2,5994 | 2,1257 | - |
10 mag 2024 | 2,4974 | 2,4974 | 2,4974 | 2,4974 | 2,0424 | - |
09 mag 2024 | 2,4974 | 2,4974 | 2,4974 | 2,4974 | 2,0424 | - |
08 mag 2024 | 2,4847 | 2,4847 | 2,4847 | 2,4847 | 2,0320 | - |
07 mag 2024 | 2,5102 | 2,5102 | 2,5102 | 2,5102 | 2,0528 | - |
06 mag 2024 | 2,4974 | 2,4974 | 2,4974 | 2,4974 | 2,0424 | - |
03 mag 2024 | 2,4082 | 2,4082 | 2,4082 | 2,4082 | 1,9694 | - |
02 mag 2024 | 2,4847 | 2,4847 | 2,4847 | 2,4847 | 2,0320 | - |
30 apr 2024 | 2,5229 | 2,5229 | 2,5229 | 2,5229 | 2,0632 | - |
29 apr 2024 | 2,5229 | 2,5484 | 2,5229 | 2,5484 | 2,0841 | 6.278 |
26 apr 2024 | 2,5102 | 2,5102 | 2,5102 | 2,5102 | 2,0528 | - |
25 apr 2024 | 2,4974 | 2,4974 | 2,4974 | 2,4974 | 2,0424 | - |
24 apr 2024 | 2,4974 | 2,4974 | 2,4974 | 2,4974 | 2,0424 | - |
23 apr 2024 | 2,4592 | 2,4592 | 2,4592 | 2,4592 | 2,0111 | - |
22 apr 2024 | 2,4210 | 2,4210 | 2,4210 | 2,4210 | 1,9799 | - |
19 apr 2024 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 1,9382 | - |
18 apr 2024 | 2,4337 | 2,4337 | 2,4337 | 2,4337 | 1,9903 | - |
17 apr 2024 | 2,3955 | 2,3955 | 2,3955 | 2,3955 | 1,9590 | - |
16 apr 2024 | 2,4210 | 2,4210 | 2,4210 | 2,4210 | 1,9799 | - |
15 apr 2024 | 2,5739 | 2,5739 | 2,5739 | 2,5739 | 2,1049 | - |
12 apr 2024 | 2,5356 | 2,5356 | 2,5356 | 2,5356 | 2,0736 | - |
11 apr 2024 | 2,5356 | 2,5356 | 2,5356 | 2,5356 | 2,0736 | - |
10 apr 2024 | 2,5229 | 2,5229 | 2,5229 | 2,5229 | 2,0632 | - |
09 apr 2024 | 2,5356 | 2,5356 | 2,5356 | 2,5356 | 2,0736 | - |
08 apr 2024 | 2,5102 | 2,5102 | 2,5102 | 2,5102 | 2,0528 | - |
05 apr 2024 | 2,4719 | 2,4719 | 2,4719 | 2,4719 | 2,0215 | - |
04 apr 2024 | 2,5739 | 2,5739 | 2,5739 | 2,5739 | 2,1049 | - |
03 apr 2024 | 2,5229 | 2,5229 | 2,5229 | 2,5229 | 2,0632 | - |
02 apr 2024 | 2,5994 | 2,5994 | 2,5994 | 2,5994 | 2,1257 | - |
28 mar 2024 | 2,4592 | 2,4592 | 2,4592 | 2,4592 | 2,0111 | - |
27 mar 2024 | 2,4210 | 2,4210 | 2,4210 | 2,4210 | 1,9799 | - |
26 mar 2024 | 2,3827 | 2,3827 | 2,3827 | 2,3827 | 1,9486 | - |
25 mar 2024 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 1,9382 | - |
22 mar 2024 | 2,2808 | 2,2808 | 2,2808 | 2,2808 | 1,8652 | - |
21 mar 2024 | 2,2426 | 2,2426 | 2,2426 | 2,2426 | 1,8340 | - |
20 mar 2024 | 2,1279 | 2,1279 | 2,1279 | 2,1279 | 1,7402 | - |
19 mar 2024 | 2,0642 | 2,0642 | 2,0642 | 2,0642 | 1,6881 | - |
18 mar 2024 | 1,9623 | 1,9623 | 1,9623 | 1,9623 | 1,6047 | - |
15 mar 2024 | 1,9495 | 1,9495 | 1,9495 | 1,9495 | 1,5943 | - |
14 mar 2024 | 1,8221 | 1,8221 | 1,8221 | 1,8221 | 1,4901 | - |
13 mar 2024 | 1,8221 | 1,8221 | 1,8221 | 1,8221 | 1,4901 | - |
12 mar 2024 | 1,8221 | 1,8221 | 1,8221 | 1,8221 | 1,4901 | - |
11 mar 2024 | 1,7966 | 1,7966 | 1,7966 | 1,7966 | 1,4693 | - |
08 mar 2024 | 1,7839 | 1,7839 | 1,7839 | 1,7839 | 1,4588 | - |
07 mar 2024 | 1,8094 | 1,8094 | 1,8094 | 1,8094 | 1,4797 | - |
06 mar 2024 | 1,7329 | 1,7329 | 1,7329 | 1,7329 | 1,4172 | - |
05 mar 2024 | 1,7711 | 1,7711 | 1,7711 | 1,7711 | 1,4484 | - |
04 mar 2024 | 1,7711 | 1,7711 | 1,7711 | 1,7711 | 1,4484 | - |
01 mar 2024 | 1,7202 | 1,7202 | 1,7202 | 1,7202 | 1,4067 | - |
29 feb 2024 | 1,7074 | 1,7074 | 1,7074 | 1,7074 | 1,3963 | - |
28 feb 2024 | 1,7202 | 1,7202 | 1,7202 | 1,7202 | 1,4067 | - |
27 feb 2024 | 1,6819 | 1,6819 | 1,6819 | 1,6819 | 1,3755 | - |
26 feb 2024 | 1,6692 | 1,6692 | 1,6692 | 1,6692 | 1,3651 | - |
23 feb 2024 | 1,6947 | 1,6947 | 1,6947 | 1,6947 | 1,3859 | - |
22 feb 2024 | 1,7074 | 1,7074 | 1,7074 | 1,7074 | 1,3963 | - |
21 feb 2024 | 1,6692 | 1,6692 | 1,6565 | 1,6565 | 1,3546 | 78 |
20 feb 2024 | 1,7456 | 1,7456 | 1,7456 | 1,7456 | 1,4276 | - |
19 feb 2024 | 1,7711 | 1,7711 | 1,7711 | 1,7711 | 1,4484 | - |
16 feb 2024 | 1,7839 | 1,7839 | 1,7839 | 1,7839 | 1,4588 | - |
15 feb 2024 | 1,7966 | 1,8094 | 1,7711 | 1,7711 | 1,4484 | 106 |
14 feb 2024 | 1,8094 | 1,8094 | 1,8094 | 1,8094 | 1,4797 | - |
13 feb 2024 | 1,7839 | 1,7839 | 1,7839 | 1,7839 | 1,4588 | - |
12 feb 2024 | 1,7711 | 1,7711 | 1,7711 | 1,7711 | 1,4484 | - |
09 feb 2024 | 1,8221 | 1,8221 | 1,8221 | 1,8221 | 1,4901 | - |
*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...