Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 giu 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
24 giu 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
21 giu 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
20 giu 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
18 giu 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
17 giu 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | - |
14 giu 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
13 giu 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
12 giu 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
11 giu 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | - |
10 giu 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | - |
07 giu 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | - |
06 giu 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
05 giu 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
04 giu 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
03 giu 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | - |
03 giu 2024 | 0.011 Dividendo |
31 mag 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3290 | - |
30 mag 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3091 | - |
29 mag 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3091 | - |
28 mag 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3190 | - |
24 mag 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3290 | - |
23 mag 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3190 | - |
22 mag 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3390 | - |
21 mag 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3390 | - |
20 mag 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3390 | - |
17 mag 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3390 | - |
16 mag 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3390 | - |
15 mag 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3390 | - |
14 mag 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3290 | - |
13 mag 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3190 | - |
10 mag 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3190 | - |
09 mag 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3190 | - |
08 mag 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3091 | - |
07 mag 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3091 | - |
06 mag 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3091 | - |
03 mag 2024 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 2,2991 | - |
02 mag 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,2892 | - |
01 mag 2024 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,2792 | - |
01 mag 2024 | 0.011 Dividendo |
30 apr 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,2782 | - |
29 apr 2024 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 2,2881 | - |
26 apr 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,2782 | - |
25 apr 2024 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,2683 | - |
24 apr 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,2782 | - |
23 apr 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,2782 | - |
22 apr 2024 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,2683 | - |
19 apr 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2584 | - |
18 apr 2024 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,2485 | - |
17 apr 2024 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,2485 | - |
16 apr 2024 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,2485 | - |
15 apr 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2584 | - |
12 apr 2024 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,2683 | - |
11 apr 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,2782 | - |
10 apr 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,2782 | - |
09 apr 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,2981 | - |
08 apr 2024 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 2,2881 | - |
05 apr 2024 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 2,2881 | - |
04 apr 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,2981 | - |
03 apr 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,2981 | - |
02 apr 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,2981 | - |
01 apr 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3080 | - |
01 apr 2024 | 0.011 Dividendo |
28 mar 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3169 | - |
27 mar 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3070 | - |
26 mar 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,2972 | - |
25 mar 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,2972 | - |
22 mar 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,2972 | - |
21 mar 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,2972 | - |
20 mar 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,2972 | - |
19 mar 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,2873 | - |
18 mar 2024 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 2,2774 | - |
15 mar 2024 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 2,2774 | - |
14 mar 2024 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 2,2774 | - |
13 mar 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,2873 | - |
12 mar 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,2873 | - |
11 mar 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,2873 | - |
08 mar 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,2873 | - |
07 mar 2024 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 2,2774 | - |
06 mar 2024 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 2,2774 | - |
05 mar 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,2676 | - |
04 mar 2024 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,2577 | - |
01 mar 2024 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,2577 | - |
01 mar 2024 | 0.011 Dividendo |
29 feb 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,2567 | - |
28 feb 2024 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,2469 | - |
27 feb 2024 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,2469 | - |
26 feb 2024 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,2469 | - |
23 feb 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,2567 | - |
22 feb 2024 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,2469 | - |
21 feb 2024 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,2469 | - |
20 feb 2024 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,2469 | - |
16 feb 2024 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,2469 | - |
15 feb 2024 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,2469 | - |
14 feb 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2371 | - |
13 feb 2024 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,2273 | - |
12 feb 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,2567 | - |
09 feb 2024 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,2469 | - |
08 feb 2024 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,2469 | - |
07 feb 2024 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,2469 | - |
*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...