Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 2,5900 | 2,6000 | 2,5800 | 2,6000 | 2,6000 | 5.010 |
25 lug 2024 | 2,5400 | 2,6000 | 2,4100 | 2,5500 | 2,5500 | 18.911 |
24 lug 2024 | 2,6300 | 2,6300 | 2,5700 | 2,5700 | 2,5700 | 2.336 |
23 lug 2024 | 2,6800 | 2,6800 | 2,6100 | 2,6100 | 2,6100 | 3.761 |
22 lug 2024 | 2,6300 | 2,6800 | 2,6000 | 2,6500 | 2,6500 | 7.983 |
19 lug 2024 | 2,7000 | 2,7000 | 2,6500 | 2,6500 | 2,6500 | 8.371 |
18 lug 2024 | 2,6900 | 2,6900 | 2,6900 | 2,6900 | 2,6900 | 101 |
17 lug 2024 | 2,7000 | 2,7000 | 2,6900 | 2,6900 | 2,6900 | 4.037 |
16 lug 2024 | 2,7600 | 2,7600 | 2,7500 | 2,7500 | 2,7500 | 6 |
15 lug 2024 | 2,7100 | 2,7800 | 2,7000 | 2,7500 | 2,7500 | 8.519 |
12 lug 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 1.305 |
11 lug 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 300 |
10 lug 2024 | 2,7300 | 2,7400 | 2,7300 | 2,7400 | 2,7400 | 19.527 |
09 lug 2024 | 2,6700 | 2,7200 | 2,6600 | 2,7000 | 2,7000 | 53.630 |
08 lug 2024 | 2,7200 | 2,7200 | 2,6100 | 2,6700 | 2,6700 | 18.419 |
05 lug 2024 | 2,7900 | 2,7900 | 2,7200 | 2,7200 | 2,7200 | 5.935 |
04 lug 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 400 |
03 lug 2024 | 2,7700 | 2,8600 | 2,7200 | 2,7400 | 2,7400 | 8.238 |
02 lug 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2.000 |
01 lug 2024 | 2,8100 | 2,8200 | 2,8100 | 2,8200 | 2,8200 | 1.000 |
28 giu 2024 | 2,8600 | 2,8700 | 2,7400 | 2,7600 | 2,7600 | 72.645 |
27 giu 2024 | 2,8400 | 2,8400 | 2,8300 | 2,8400 | 2,8400 | 1.560 |
26 giu 2024 | 2,8300 | 2,8500 | 2,8300 | 2,8500 | 2,8500 | 2.567 |
25 giu 2024 | 2,8900 | 2,8900 | 2,8300 | 2,8900 | 2,8900 | 4.146 |
24 giu 2024 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | - |
21 giu 2024 | 2,8300 | 2,8700 | 2,8300 | 2,8700 | 2,8700 | 35.258 |
20 giu 2024 | 2,8000 | 2,8100 | 2,7800 | 2,8000 | 2,8000 | 8.428 |
19 giu 2024 | 2,7900 | 2,7900 | 2,7500 | 2,7500 | 2,7500 | 31.434 |
18 giu 2024 | 2,7800 | 2,7900 | 2,7500 | 2,7600 | 2,7600 | 22.180 |
17 giu 2024 | 2,7400 | 2,7800 | 2,7100 | 2,7500 | 2,7500 | 40.417 |
14 giu 2024 | 2,7200 | 2,8900 | 2,7200 | 2,7400 | 2,7400 | 31.960 |
13 giu 2024 | 2,7400 | 2,7500 | 2,7200 | 2,7500 | 2,7500 | 2.250 |
12 giu 2024 | 2,7700 | 2,7700 | 2,7200 | 2,7400 | 2,7400 | 23.243 |
11 giu 2024 | 2,8200 | 2,8200 | 2,7300 | 2,7700 | 2,7700 | 14.740 |
10 giu 2024 | 2,7400 | 2,8400 | 2,7400 | 2,8200 | 2,8200 | 12.100 |
07 giu 2024 | 2,8000 | 2,8000 | 2,7700 | 2,8000 | 2,8000 | 18.181 |
06 giu 2024 | 2,7900 | 2,8300 | 2,7800 | 2,8000 | 2,8000 | 119.178 |
05 giu 2024 | 2,8400 | 2,8400 | 2,7800 | 2,8000 | 2,8000 | 21.411 |
04 giu 2024 | 2,9000 | 2,9100 | 2,7700 | 2,8400 | 2,8400 | 87.965 |
03 giu 2024 | 3,0200 | 3,1000 | 2,9100 | 2,9100 | 2,9100 | 41.893 |
31 mag 2024 | 3,0500 | 3,0600 | 3,0000 | 3,0600 | 3,0600 | 14.523 |
30 mag 2024 | 3,1000 | 3,1200 | 3,0300 | 3,0600 | 3,0600 | 29.327 |
29 mag 2024 | 3,1300 | 3,1700 | 3,0800 | 3,0900 | 3,0900 | 15.096 |
28 mag 2024 | 3,1800 | 3,2300 | 3,1600 | 3,1900 | 3,1900 | 19.214 |
27 mag 2024 | 3,1500 | 3,2300 | 3,1500 | 3,2300 | 3,2300 | 2.099 |
24 mag 2024 | 3,1900 | 3,1900 | 3,1600 | 3,1600 | 3,1600 | 1.300 |
23 mag 2024 | 3,2400 | 3,2400 | 3,2000 | 3,2200 | 3,2200 | 21.678 |
22 mag 2024 | 3,2000 | 3,2800 | 3,2000 | 3,2000 | 3,2000 | 2.593 |
21 mag 2024 | 3,2400 | 3,2800 | 3,2200 | 3,2200 | 3,2200 | 3.622 |
20 mag 2024 | 3,2600 | 3,2800 | 3,2500 | 3,2500 | 3,2500 | 3.803 |
17 mag 2024 | 3,2800 | 3,3100 | 3,2600 | 3,2600 | 3,2600 | 2.507 |
16 mag 2024 | 3,3300 | 3,3400 | 3,2700 | 3,2900 | 3,2900 | 4.225 |
15 mag 2024 | 3,3500 | 3,3500 | 3,3200 | 3,3300 | 3,3300 | 1.820 |
14 mag 2024 | 3,3700 | 3,4000 | 3,3200 | 3,4000 | 3,4000 | 4.282 |
13 mag 2024 | 3,3400 | 3,3700 | 3,3400 | 3,3700 | 3,3700 | 777 |
10 mag 2024 | 3,3400 | 3,3500 | 3,3400 | 3,3400 | 3,3400 | 3.842 |
09 mag 2024 | 3,3000 | 3,4000 | 3,3000 | 3,3200 | 3,3200 | 1.247 |
08 mag 2024 | 3,4000 | 3,4000 | 3,3400 | 3,3400 | 3,3400 | 1.368 |
07 mag 2024 | 3,3000 | 3,3400 | 3,2600 | 3,3400 | 3,3400 | 25.961 |
06 mag 2024 | 3,4600 | 3,4600 | 3,3300 | 3,3300 | 3,3300 | 7.232 |
03 mag 2024 | 3,4400 | 3,4400 | 3,4100 | 3,4100 | 3,4100 | 1.167 |
02 mag 2024 | 3,3700 | 3,3800 | 3,3700 | 3,3800 | 3,3800 | 1.700 |
30 apr 2024 | 3,3800 | 3,3800 | 3,3100 | 3,3100 | 3,3100 | 2.550 |
29 apr 2024 | 3,4500 | 3,4500 | 3,3800 | 3,3800 | 3,3800 | 5.108 |
29 apr 2024 | 0.12 Dividendo |
26 apr 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,2400 | 383 |
25 apr 2024 | 3,5000 | 3,5000 | 3,3700 | 3,3700 | 3,2496 | 3.613 |
24 apr 2024 | 3,5000 | 3,5000 | 3,3700 | 3,4500 | 3,3268 | 32.983 |
23 apr 2024 | 3,3900 | 3,4500 | 3,3200 | 3,4500 | 3,3268 | 56.621 |
22 apr 2024 | 3,4500 | 3,4500 | 3,3100 | 3,3400 | 3,2207 | 8.628 |
19 apr 2024 | 3,5000 | 3,5000 | 3,3600 | 3,3800 | 3,2593 | 6.049 |
18 apr 2024 | 3,4100 | 3,4800 | 3,3700 | 3,4800 | 3,3557 | 5.050 |
17 apr 2024 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 3,2882 | 50.650 |
16 apr 2024 | 3,5400 | 3,5400 | 3,4200 | 3,4200 | 3,2979 | 17.002 |
15 apr 2024 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | 3,3846 | 1.246 |
12 apr 2024 | 3,5000 | 3,5300 | 3,5000 | 3,5300 | 3,4039 | 12.987 |
11 apr 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,3750 | 917 |
10 apr 2024 | 3,5400 | 3,5400 | 3,5200 | 3,5200 | 3,3943 | 9.052 |
09 apr 2024 | 3,5100 | 3,5100 | 3,4800 | 3,5100 | 3,3846 | 1.170 |
08 apr 2024 | 3,5200 | 3,5300 | 3,5200 | 3,5300 | 3,4039 | 1.005 |
05 apr 2024 | 3,6000 | 3,6200 | 3,5400 | 3,5500 | 3,4232 | 49.507 |
04 apr 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,4714 | 4.369 |
03 apr 2024 | 3,6000 | 3,6200 | 3,5700 | 3,5700 | 3,4425 | 950 |
02 apr 2024 | 3,6500 | 3,6500 | 3,6000 | 3,6400 | 3,5100 | 755 |
28 mar 2024 | 3,6400 | 3,6500 | 3,6400 | 3,6400 | 3,5100 | 2.800 |
27 mar 2024 | 3,6000 | 3,6400 | 3,6000 | 3,6000 | 3,4714 | 103.144 |
26 mar 2024 | 3,6600 | 3,6600 | 3,6000 | 3,6500 | 3,5196 | 4.619 |
25 mar 2024 | 3,6800 | 3,6900 | 3,5700 | 3,6500 | 3,5196 | 29.658 |
22 mar 2024 | 3,6500 | 3,6800 | 3,6500 | 3,6800 | 3,5486 | 5.619 |
21 mar 2024 | 3,6000 | 3,6500 | 3,6000 | 3,6500 | 3,5196 | 1.000 |
20 mar 2024 | 3,5400 | 3,6500 | 3,5400 | 3,6500 | 3,5196 | 1.500 |
19 mar 2024 | 3,6100 | 3,6400 | 3,5700 | 3,6000 | 3,4714 | 4.542 |
18 mar 2024 | 3,5400 | 3,6400 | 3,5400 | 3,5700 | 3,4425 | 1.565 |
15 mar 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,3557 | 50 |
14 mar 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,2979 | 20 |
13 mar 2024 | 3,5200 | 3,5200 | 3,3600 | 3,4000 | 3,2786 | 12.552 |
12 mar 2024 | 3,4200 | 3,4500 | 3,4200 | 3,4500 | 3,3268 | 10.500 |
11 mar 2024 | 3,4500 | 3,4900 | 3,4500 | 3,4500 | 3,3268 | 10.500 |
08 mar 2024 | 3,3800 | 3,4500 | 3,3800 | 3,4500 | 3,3268 | 1.110 |
07 mar 2024 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,3268 | 50 |
*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...