Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 giu 2024 | 2,0160 | 2,1160 | 2,0020 | 2,1040 | 2,1040 | - |
26 giu 2024 | 2,0880 | 2,0880 | 2,0320 | 2,0420 | 2,0420 | - |
25 giu 2024 | 2,1400 | 2,1480 | 2,0740 | 2,0740 | 2,0740 | - |
24 giu 2024 | 2,1200 | 2,1800 | 2,1040 | 2,1800 | 2,1800 | - |
21 giu 2024 | 2,1160 | 2,1360 | 2,1000 | 2,1000 | 2,1000 | - |
20 giu 2024 | 2,1640 | 2,1640 | 2,0960 | 2,1160 | 2,1160 | - |
19 giu 2024 | 2,0900 | 2,1680 | 2,0900 | 2,1680 | 2,1680 | - |
18 giu 2024 | 1,9640 | 2,0060 | 1,9640 | 2,0060 | 2,0060 | 35 |
17 giu 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
14 giu 2024 | 1,9170 | 1,9880 | 1,9170 | 1,9880 | 1,9880 | - |
13 giu 2024 | 2,1660 | 2,1660 | 2,0420 | 2,0420 | 2,0420 | - |
12 giu 2024 | 2,1740 | 2,1820 | 2,1060 | 2,1060 | 2,1060 | - |
11 giu 2024 | 1,9740 | 2,1460 | 1,9740 | 2,1460 | 2,1460 | - |
10 giu 2024 | 1,9760 | 2,0120 | 1,9452 | 1,9700 | 1,9700 | - |
07 giu 2024 | 1,9220 | 1,9670 | 1,9220 | 1,9570 | 1,9570 | - |
06 giu 2024 | 1,9980 | 1,9980 | 1,9340 | 1,9490 | 1,9490 | - |
05 giu 2024 | 2,0855 | 2,0855 | 2,0185 | 2,0200 | 2,0200 | - |
04 giu 2024 | 2,1565 | 2,1565 | 2,1565 | 2,1565 | 2,1565 | - |
03 giu 2024 | 2,2220 | 2,2220 | 2,2220 | 2,2220 | 2,2220 | - |
31 mag 2024 | 2,2015 | 2,2015 | 2,1695 | 2,1915 | 2,1915 | - |
30 mag 2024 | 2,1215 | 2,1830 | 2,1170 | 2,1830 | 2,1830 | - |
29 mag 2024 | 2,2065 | 2,2065 | 2,2065 | 2,2065 | 2,2065 | - |
28 mag 2024 | 2,1945 | 2,1955 | 2,1945 | 2,1955 | 2,1955 | - |
27 mag 2024 | 2,1825 | 2,1825 | 2,1825 | 2,1825 | 2,1825 | - |
24 mag 2024 | 2,1735 | 2,1825 | 2,1735 | 2,1825 | 2,1825 | - |
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 | 2,8032 | 2,9052 | 2,8032 | 2,9052 | 2,3573 | - |
21 mag 2024 | 2,9306 | 2,9561 | 2,8287 | 2,9052 | 2,3573 | - |
20 mag 2024 | 2,7268 | 2,9816 | 2,7268 | 2,9816 | 2,4193 | - |
17 mag 2024 | 2,6758 | 2,8032 | 2,6503 | 2,8032 | 2,2745 | - |
16 mag 2024 | 2,5739 | 2,6758 | 2,5739 | 2,6248 | 2,1298 | - |
15 mag 2024 | 2,5484 | 2,7013 | 2,5484 | 2,6758 | 2,1712 | - |
14 mag 2024 | 2,5356 | 2,6503 | 2,5356 | 2,6503 | 2,1505 | - |
13 mag 2024 | 2,5994 | 2,6248 | 2,5994 | 2,6248 | 2,1298 | - |
10 mag 2024 | 2,5102 | 2,5739 | 2,4974 | 2,5739 | 2,0884 | - |
09 mag 2024 | 2,4974 | 2,4974 | 2,4465 | 2,4719 | 2,0057 | - |
08 mag 2024 | 2,4847 | 2,4847 | 2,4592 | 2,4719 | 2,0057 | - |
07 mag 2024 | 2,3955 | 2,5102 | 2,3955 | 2,4974 | 2,0264 | - |
06 mag 2024 | 2,4974 | 2,4974 | 2,4082 | 2,4082 | 1,9540 | - |
03 mag 2024 | 2,3063 | 2,4847 | 2,3063 | 2,4847 | 2,0161 | - |
02 mag 2024 | 2,4719 | 2,4847 | 2,3955 | 2,4337 | 1,9747 | - |
30 apr 2024 | 2,5102 | 2,5102 | 2,5102 | 2,5102 | 2,0368 | - |
29 apr 2024 | 2,5229 | 2,5229 | 2,4719 | 2,4847 | 2,0161 | - |
26 apr 2024 | 2,4082 | 2,5484 | 2,4082 | 2,5102 | 2,0368 | - |
25 apr 2024 | 2,4847 | 2,5102 | 2,4847 | 2,4974 | 2,0264 | - |
24 apr 2024 | 2,4082 | 2,4974 | 2,4082 | 2,4847 | 2,0161 | - |
23 apr 2024 | 2,3700 | 2,4592 | 2,3700 | 2,4592 | 1,9954 | - |
22 apr 2024 | 2,4337 | 2,4465 | 2,4337 | 2,4465 | 1,9851 | - |
19 apr 2024 | 2,3573 | 2,3827 | 2,3573 | 2,3827 | 1,9334 | - |
18 apr 2024 | 2,3318 | 2,4082 | 2,3318 | 2,4082 | 1,9540 | - |
17 apr 2024 | 2,3827 | 2,4465 | 2,3700 | 2,4465 | 1,9851 | - |
16 apr 2024 | 2,4082 | 2,4337 | 2,4082 | 2,4337 | 1,9747 | - |
15 apr 2024 | 2,4592 | 2,5229 | 2,4592 | 2,4719 | 2,0057 | - |
12 apr 2024 | 2,4210 | 2,5484 | 2,4210 | 2,5484 | 2,0678 | - |
11 apr 2024 | 2,5484 | 2,5484 | 2,5102 | 2,5102 | 2,0368 | - |
10 apr 2024 | 2,4337 | 2,5484 | 2,4337 | 2,5229 | 2,0471 | - |
09 apr 2024 | 2,5229 | 2,5484 | 2,5229 | 2,5484 | 2,0678 | - |
08 apr 2024 | 2,4592 | 2,5484 | 2,4592 | 2,5229 | 2,0471 | - |
05 apr 2024 | 2,4719 | 2,4719 | 2,4719 | 2,4719 | 2,0057 | - |
04 apr 2024 | 2,5739 | 2,5739 | 2,5739 | 2,5739 | 2,0884 | - |
03 apr 2024 | 2,5229 | 2,5229 | 2,4847 | 2,4847 | 2,0161 | - |
02 apr 2024 | 2,5994 | 2,5994 | 2,5994 | 2,5994 | 2,1091 | - |
28 mar 2024 | 2,4719 | 2,5739 | 2,4719 | 2,5739 | 2,0884 | - |
27 mar 2024 | 2,4210 | 2,4465 | 2,4082 | 2,4465 | 1,9851 | - |
26 mar 2024 | 2,3955 | 2,4210 | 2,3827 | 2,4210 | 1,9644 | - |
25 mar 2024 | 2,3827 | 2,3827 | 2,2935 | 2,3445 | 1,9023 | - |
22 mar 2024 | 2,2808 | 2,3445 | 2,2553 | 2,3445 | 1,9023 | - |
21 mar 2024 | 2,1661 | 2,2935 | 2,1661 | 2,2808 | 1,8507 | - |
20 mar 2024 | 2,1279 | 2,2298 | 2,1279 | 2,2298 | 1,8093 | - |
19 mar 2024 | 2,0642 | 2,1406 | 2,0387 | 2,1406 | 1,7369 | - |
18 mar 2024 | 1,9623 | 2,0769 | 1,9495 | 2,0515 | 1,6646 | - |
15 mar 2024 | 1,9240 | 1,9368 | 1,9240 | 1,9368 | 1,5715 | - |
14 mar 2024 | 1,8731 | 1,9240 | 1,8476 | 1,9240 | 1,5612 | - |
13 mar 2024 | 1,8221 | 1,8603 | 1,8094 | 1,8476 | 1,4991 | - |
12 mar 2024 | 1,7456 | 1,8348 | 1,7456 | 1,8221 | 1,4785 | - |
11 mar 2024 | 1,7839 | 1,8348 | 1,7584 | 1,8094 | 1,4681 | - |
08 mar 2024 | 1,7839 | 1,8094 | 1,7839 | 1,8094 | 1,4681 | - |
07 mar 2024 | 1,8094 | 1,8221 | 1,7966 | 1,8221 | 1,4785 | - |
06 mar 2024 | 1,7329 | 1,7839 | 1,7329 | 1,7839 | 1,4474 | - |
05 mar 2024 | 1,7711 | 1,7711 | 1,7074 | 1,7329 | 1,4061 | - |
04 mar 2024 | 1,7711 | 1,7839 | 1,7584 | 1,7711 | 1,4371 | - |
01 mar 2024 | 1,7202 | 1,7456 | 1,6565 | 1,7456 | 1,4164 | - |
29 feb 2024 | 1,7074 | 1,7202 | 1,6947 | 1,7202 | 1,3957 | - |
28 feb 2024 | 1,6947 | 1,7202 | 1,6819 | 1,7202 | 1,3957 | - |
27 feb 2024 | 1,6692 | 1,7329 | 1,6565 | 1,7329 | 1,4061 | - |
26 feb 2024 | 1,6692 | 1,6819 | 1,6565 | 1,6819 | 1,3647 | - |
23 feb 2024 | 1,6819 | 1,6819 | 1,6310 | 1,6692 | 1,3544 | - |
22 feb 2024 | 1,7074 | 1,7074 | 1,6437 | 1,6819 | 1,3647 | - |
21 feb 2024 | 1,6692 | 1,6692 | 1,6055 | 1,6692 | 1,3544 | - |
20 feb 2024 | 1,7329 | 1,7329 | 1,6819 | 1,6819 | 1,3647 | - |
19 feb 2024 | 1,7711 | 1,7711 | 1,7202 | 1,7329 | 1,4061 | - |
16 feb 2024 | 1,7202 | 1,7711 | 1,7202 | 1,7711 | 1,4371 | - |
15 feb 2024 | 1,7456 | 1,7966 | 1,7456 | 1,7711 | 1,4371 | - |
14 feb 2024 | 1,7839 | 1,8476 | 1,7584 | 1,8476 | 1,4991 | - |
13 feb 2024 | 1,7839 | 1,8603 | 1,7839 | 1,8221 | 1,4785 | - |
12 feb 2024 | 1,7711 | 1,7711 | 1,7202 | 1,7456 | 1,4164 | - |
09 feb 2024 | 1,8348 | 1,8348 | 1,7456 | 1,7456 | 1,4164 | - |
08 feb 2024 | 1,8731 | 1,8731 | 1,8221 | 1,8221 | 1,4785 | - |
*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...