Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 giu 2024 | 2,8200 | 2,9600 | 2,8200 | 2,9600 | 2,9600 | - |
19 giu 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
18 giu 2024 | 2,8200 | 2,8600 | 2,7800 | 2,8600 | 2,8600 | - |
17 giu 2024 | 2,8800 | 2,8800 | 2,8200 | 2,8200 | 2,8200 | - |
14 giu 2024 | 2,9200 | 2,9200 | 2,8800 | 2,8800 | 2,8800 | - |
13 giu 2024 | 2,9000 | 2,9200 | 2,8600 | 2,9200 | 2,9200 | - |
12 giu 2024 | 2,9200 | 2,9200 | 2,8800 | 2,8800 | 2,8800 | - |
11 giu 2024 | 2,8600 | 2,9000 | 2,8600 | 2,9000 | 2,9000 | - |
10 giu 2024 | 2,8800 | 2,8800 | 2,8600 | 2,8800 | 2,8800 | - |
07 giu 2024 | 2,9400 | 2,9400 | 2,9000 | 2,9000 | 2,9000 | - |
06 giu 2024 | 2,9000 | 2,9400 | 2,9000 | 2,9200 | 2,9200 | - |
05 giu 2024 | 2,9400 | 2,9400 | 2,9000 | 2,9200 | 2,9200 | - |
04 giu 2024 | 3,0000 | 3,0200 | 3,0000 | 3,0000 | 3,0000 | - |
03 giu 2024 | 3,1200 | 3,1400 | 3,0400 | 3,0400 | 3,0400 | - |
31 mag 2024 | 3,1600 | 3,1600 | 3,1200 | 3,1200 | 3,1200 | - |
30 mag 2024 | 3,1600 | 3,2200 | 3,1600 | 3,1800 | 3,1800 | - |
29 mag 2024 | 3,2000 | 3,2000 | 3,1400 | 3,1400 | 3,1400 | - |
28 mag 2024 | 3,2400 | 3,2600 | 3,2200 | 3,2600 | 3,2600 | - |
27 mag 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
24 mag 2024 | 3,2000 | 3,2600 | 3,1800 | 3,2600 | 3,2600 | - |
23 mag 2024 | 3,2200 | 3,2600 | 3,2200 | 3,2600 | 3,2600 | - |
22 mag 2024 | 3,2800 | 3,3000 | 3,2600 | 3,2600 | 3,2600 | - |
21 mag 2024 | 3,3800 | 3,3800 | 3,3600 | 3,3600 | 3,3600 | - |
20 mag 2024 | 3,4600 | 3,4600 | 3,3800 | 3,3800 | 3,3800 | - |
17 mag 2024 | 3,5800 | 3,5800 | 3,5400 | 3,5400 | 3,5400 | - |
17 mag 2024 | 0.05422 Dividendo |
16 mag 2024 | 3,4800 | 3,5000 | 3,3600 | 3,4800 | 3,4258 | - |
15 mag 2024 | 3,3800 | 3,4000 | 3,2600 | 3,4000 | 3,3470 | - |
14 mag 2024 | 3,3800 | 3,4200 | 3,3600 | 3,4200 | 3,3667 | - |
13 mag 2024 | 3,3400 | 3,3800 | 3,3000 | 3,3800 | 3,3273 | - |
10 mag 2024 | 3,3800 | 3,4000 | 3,3600 | 3,3600 | 3,3076 | - |
09 mag 2024 | 3,4400 | 3,4600 | 3,3600 | 3,3600 | 3,3076 | - |
08 mag 2024 | 3,4600 | 3,4600 | 3,4200 | 3,4600 | 3,4061 | - |
07 mag 2024 | 3,4800 | 3,5200 | 3,4200 | 3,5200 | 3,4652 | - |
06 mag 2024 | 3,4400 | 3,5400 | 3,4400 | 3,5400 | 3,4848 | - |
03 mag 2024 | 3,3000 | 3,5000 | 3,3000 | 3,5000 | 3,4455 | - |
02 mag 2024 | 3,2000 | 3,2800 | 3,2000 | 3,2800 | 3,2289 | - |
30 apr 2024 | 3,3000 | 3,3000 | 3,2200 | 3,2200 | 3,1698 | - |
30 apr 2024 | 6:5 Frazionamento azionario |
29 apr 2024 | 3,3000 | 3,3200 | 3,3000 | 3,3000 | 3,2486 | - |
26 apr 2024 | 3,2000 | 3,2800 | 3,1800 | 3,2800 | 3,2289 | - |
25 apr 2024 | 3,2600 | 3,2800 | 3,2000 | 3,2000 | 3,1501 | - |
24 apr 2024 | 3,3600 | 3,3800 | 3,3200 | 3,3200 | 3,2683 | - |
23 apr 2024 | 3,5000 | 3,5000 | 3,4400 | 3,4400 | 3,3864 | - |
22 apr 2024 | 3,3800 | 3,3800 | 3,2800 | 3,2800 | 3,2289 | - |
19 apr 2024 | 3,2800 | 3,3000 | 3,2400 | 3,3000 | 3,2486 | - |
18 apr 2024 | 3,2200 | 3,5200 | 3,2200 | 3,3200 | 3,2683 | 220 |
18 apr 2024 | 6:5 Frazionamento azionario |
17 apr 2024 | 3,2833 | 3,3500 | 3,2833 | 3,3500 | 3,2978 | - |
16 apr 2024 | 3,4333 | 3,4333 | 3,2833 | 3,2833 | 3,2322 | - |
15 apr 2024 | 3,3333 | 3,4167 | 3,3333 | 3,4167 | 3,3634 | - |
12 apr 2024 | 3,4167 | 3,4667 | 3,3667 | 3,3667 | 3,3142 | - |
11 apr 2024 | 3,4167 | 3,4167 | 3,3833 | 3,4167 | 3,3634 | - |
10 apr 2024 | 3,4500 | 3,4667 | 3,4167 | 3,4333 | 3,3798 | - |
09 apr 2024 | 3,4500 | 3,4667 | 3,4500 | 3,4667 | 3,4127 | - |
08 apr 2024 | 3,3833 | 3,4000 | 3,3333 | 3,3333 | 3,2814 | - |
05 apr 2024 | 3,4333 | 3,4333 | 3,4167 | 3,4167 | 3,3634 | - |
04 apr 2024 | 3,3833 | 3,3833 | 3,2667 | 3,3667 | 3,3142 | - |
03 apr 2024 | 3,3500 | 3,3667 | 3,2833 | 3,3167 | 3,2650 | - |
02 apr 2024 | 3,4833 | 3,4833 | 3,2833 | 3,3833 | 3,3306 | 27 |
28 mar 2024 | 3,3167 | 3,3333 | 3,3167 | 3,3167 | 3,2650 | - |
27 mar 2024 | 3,2333 | 3,2667 | 3,2167 | 3,2667 | 3,2158 | - |
26 mar 2024 | 3,2500 | 3,2667 | 3,2000 | 3,2000 | 3,1501 | - |
25 mar 2024 | 3,2500 | 3,2500 | 3,2333 | 3,2333 | 3,1830 | - |
22 mar 2024 | 3,3333 | 3,3333 | 3,2667 | 3,2667 | 3,2158 | - |
21 mar 2024 | 3,2667 | 3,3167 | 3,1667 | 3,3167 | 3,2650 | - |
20 mar 2024 | 3,2000 | 3,2500 | 3,2000 | 3,2500 | 3,1994 | - |
19 mar 2024 | 3,1833 | 3,2333 | 3,1667 | 3,2333 | 3,1830 | - |
18 mar 2024 | 3,1333 | 3,1333 | 3,1167 | 3,1333 | 3,0845 | - |
15 mar 2024 | 3,1833 | 3,2000 | 3,1167 | 3,1167 | 3,0681 | - |
14 mar 2024 | 3,2833 | 3,3667 | 3,2333 | 3,2333 | 3,1830 | - |
13 mar 2024 | 3,2000 | 3,3167 | 3,1667 | 3,3167 | 3,2650 | - |
12 mar 2024 | 3,1667 | 3,2000 | 3,1667 | 3,2000 | 3,1501 | - |
11 mar 2024 | 3,1667 | 3,2000 | 3,1500 | 3,2000 | 3,1501 | - |
08 mar 2024 | 3,1667 | 3,1667 | 3,0667 | 3,1500 | 3,1009 | - |
07 mar 2024 | 3,2167 | 3,2333 | 3,2000 | 3,2333 | 3,1830 | - |
06 mar 2024 | 3,2667 | 3,3000 | 3,2667 | 3,3000 | 3,2486 | - |
05 mar 2024 | 3,3167 | 3,3167 | 3,2833 | 3,2833 | 3,2322 | - |
04 mar 2024 | 3,3833 | 3,3833 | 3,3333 | 3,3333 | 3,2814 | - |
04 mar 2024 | 0.016696 Dividendo |
01 mar 2024 | 3,2667 | 3,3833 | 3,2667 | 3,3667 | 3,2978 | - |
29 feb 2024 | 3,2667 | 3,2667 | 3,2167 | 3,2500 | 3,1835 | - |
28 feb 2024 | 3,2833 | 3,2833 | 3,2333 | 3,2333 | 3,1672 | - |
27 feb 2024 | 3,2000 | 3,2667 | 3,2000 | 3,2500 | 3,1835 | - |
26 feb 2024 | 3,2333 | 3,2333 | 3,2000 | 3,2000 | 3,1345 | - |
23 feb 2024 | 3,2667 | 3,2667 | 3,2500 | 3,2500 | 3,1835 | - |
22 feb 2024 | 3,3167 | 3,3167 | 3,3000 | 3,3000 | 3,2325 | - |
21 feb 2024 | 3,2500 | 3,3333 | 3,1667 | 3,3167 | 3,2488 | - |
20 feb 2024 | 3,2000 | 3,2333 | 3,1833 | 3,2167 | 3,1508 | - |
19 feb 2024 | 3,2000 | 3,2167 | 3,2000 | 3,2000 | 3,1345 | - |
16 feb 2024 | 3,1500 | 3,1833 | 3,1167 | 3,1833 | 3,1182 | - |
15 feb 2024 | 3,1667 | 3,1833 | 3,1667 | 3,1833 | 3,1182 | - |
14 feb 2024 | 3,1667 | 3,1667 | 3,1333 | 3,1667 | 3,1019 | - |
13 feb 2024 | 3,2500 | 3,2500 | 3,2167 | 3,2167 | 3,1508 | - |
12 feb 2024 | 3,2000 | 3,2500 | 3,2000 | 3,2500 | 3,1835 | - |
09 feb 2024 | 3,2333 | 3,2333 | 3,2167 | 3,2167 | 3,1508 | - |
08 feb 2024 | 3,3167 | 3,3333 | 3,3167 | 3,3333 | 3,2651 | - |
07 feb 2024 | 3,3333 | 3,3333 | 3,3167 | 3,3333 | 3,2651 | - |
06 feb 2024 | 3,2500 | 3,3000 | 3,2500 | 3,3000 | 3,2325 | - |
05 feb 2024 | 3,2667 | 3,2833 | 3,2667 | 3,2667 | 3,1998 | - |
*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...