Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 2,1000 | 2,1250 | 2,0800 | 2,1200 | 2,1200 | 38.393 |
30 apr 2024 | 2,0900 | 2,1200 | 2,0800 | 2,1000 | 2,1000 | 69.572 |
29 apr 2024 | 2,1200 | 2,1200 | 2,0500 | 2,0900 | 2,0900 | 64.528 |
26 apr 2024 | 2,1400 | 2,1500 | 2,1200 | 2,1200 | 2,1200 | 126.902 |
24 apr 2024 | 2,1800 | 2,1800 | 2,1400 | 2,1400 | 2,1400 | 40.897 |
23 apr 2024 | 2,1800 | 2,1800 | 2,1500 | 2,1800 | 2,1800 | 18.151 |
22 apr 2024 | 2,1400 | 2,1800 | 2,1200 | 2,1500 | 2,1500 | 59.496 |
19 apr 2024 | 2,1600 | 2,1600 | 2,1400 | 2,1400 | 2,1400 | 25.935 |
18 apr 2024 | 2,1900 | 2,1900 | 2,1500 | 2,1500 | 2,1500 | 27.758 |
17 apr 2024 | 2,1600 | 2,1900 | 2,1600 | 2,1600 | 2,1600 | 67.642 |
16 apr 2024 | 2,1600 | 2,1900 | 2,1600 | 2,1600 | 2,1600 | 51.355 |
15 apr 2024 | 2,1800 | 2,1800 | 2,1500 | 2,1700 | 2,1700 | 49.501 |
12 apr 2024 | 2,1700 | 2,2000 | 2,1700 | 2,1800 | 2,1800 | 79.145 |
11 apr 2024 | 2,2000 | 2,2000 | 2,1700 | 2,1700 | 2,1700 | 32.403 |
10 apr 2024 | 2,2200 | 2,2200 | 2,1800 | 2,2000 | 2,2000 | 19.411 |
09 apr 2024 | 2,2400 | 2,2400 | 2,1800 | 2,2000 | 2,2000 | 22.401 |
08 apr 2024 | 2,2300 | 2,2400 | 2,1900 | 2,2400 | 2,2400 | 16.186 |
05 apr 2024 | 2,2200 | 2,2400 | 2,2100 | 2,2400 | 2,2400 | 12.199 |
04 apr 2024 | 2,2200 | 2,2400 | 2,2100 | 2,2200 | 2,2200 | 16.154 |
03 apr 2024 | 2,2600 | 2,2600 | 2,2200 | 2,2200 | 2,2200 | 2.736 |
02 apr 2024 | 2,2900 | 2,2900 | 2,2300 | 2,2300 | 2,2300 | 15.725 |
28 mar 2024 | 2,2600 | 2,2900 | 2,2200 | 2,2500 | 2,2500 | 10.565 |
27 mar 2024 | 2,2500 | 2,2500 | 2,2100 | 2,2500 | 2,2500 | 41.314 |
26 mar 2024 | 2,1800 | 2,2300 | 2,1800 | 2,2300 | 2,2300 | 32.471 |
25 mar 2024 | 2,2100 | 2,2100 | 2,1450 | 2,1800 | 2,1800 | 60.240 |
22 mar 2024 | 2,2500 | 2,2700 | 2,1900 | 2,2000 | 2,2000 | 80.620 |
21 mar 2024 | 2,2900 | 2,2900 | 2,2050 | 2,2700 | 2,2700 | 80.287 |
20 mar 2024 | 2,2900 | 2,2900 | 2,2500 | 2,2900 | 2,2900 | 10.643 |
20 mar 2024 | 0.064082 Dividendo |
19 mar 2024 | 2,3400 | 2,3400 | 2,2900 | 2,3000 | 2,2359 | 28.982 |
18 mar 2024 | 2,3400 | 2,3400 | 2,3000 | 2,3300 | 2,2651 | 50.764 |
15 mar 2024 | 2,3200 | 2,3200 | 2,3000 | 2,3200 | 2,2554 | 8.267 |
14 mar 2024 | 2,3200 | 2,3400 | 2,3000 | 2,3000 | 2,2359 | 74.461 |
13 mar 2024 | 2,3300 | 2,3700 | 2,3200 | 2,3200 | 2,2554 | 54.379 |
12 mar 2024 | 2,3400 | 2,3400 | 2,3100 | 2,3200 | 2,2554 | 10.353 |
11 mar 2024 | 2,2900 | 2,3300 | 2,2900 | 2,3300 | 2,2651 | 4.243 |
08 mar 2024 | 2,3000 | 2,3500 | 2,3000 | 2,3000 | 2,2359 | 38.267 |
07 mar 2024 | 2,3500 | 2,3500 | 2,2900 | 2,2900 | 2,2262 | 25.933 |
06 mar 2024 | 2,3100 | 2,3700 | 2,2700 | 2,3200 | 2,2554 | 77.644 |
05 mar 2024 | 2,3900 | 2,3900 | 2,2700 | 2,2800 | 2,2165 | 34.303 |
04 mar 2024 | 2,3300 | 2,3600 | 2,2900 | 2,3600 | 2,2942 | 2.009 |
01 mar 2024 | 2,3400 | 2,3500 | 2,3200 | 2,3400 | 2,2748 | 19.204 |
29 feb 2024 | 2,3300 | 2,3600 | 2,3000 | 2,3600 | 2,2942 | 63.642 |
28 feb 2024 | 2,3800 | 2,3800 | 2,3000 | 2,3000 | 2,2359 | 54.950 |
27 feb 2024 | 2,3100 | 2,3500 | 2,3000 | 2,3400 | 2,2748 | 26.871 |
26 feb 2024 | 2,4000 | 2,4000 | 2,3100 | 2,3100 | 2,2456 | 64.443 |
23 feb 2024 | 2,4000 | 2,4000 | 2,3800 | 2,4000 | 2,3331 | 55.072 |
22 feb 2024 | 2,4000 | 2,4000 | 2,3800 | 2,3800 | 2,3137 | 3.020 |
21 feb 2024 | 2,3900 | 2,4000 | 2,3700 | 2,3700 | 2,3040 | 47.213 |
20 feb 2024 | 2,4000 | 2,4200 | 2,4000 | 2,4000 | 2,3331 | 37.487 |
19 feb 2024 | 2,4100 | 2,4100 | 2,3900 | 2,4000 | 2,3331 | 6.685 |
16 feb 2024 | 2,3900 | 2,4000 | 2,3900 | 2,3900 | 2,3234 | 10.209 |
15 feb 2024 | 2,4000 | 2,4100 | 2,3800 | 2,3900 | 2,3234 | 16.014 |
14 feb 2024 | 2,3800 | 2,3900 | 2,3800 | 2,3800 | 2,3137 | 5.078 |
13 feb 2024 | 2,4000 | 2,4100 | 2,3800 | 2,3800 | 2,3137 | 18.470 |
12 feb 2024 | 2,4100 | 2,4100 | 2,3900 | 2,3900 | 2,3234 | 7.030 |
09 feb 2024 | 2,4000 | 2,4100 | 2,4000 | 2,4000 | 2,3331 | 31.376 |
08 feb 2024 | 2,3900 | 2,4300 | 2,3900 | 2,3900 | 2,3234 | 11.486 |
07 feb 2024 | 2,4300 | 2,4300 | 2,3900 | 2,3900 | 2,3234 | 12.062 |
06 feb 2024 | 2,4400 | 2,4400 | 2,3900 | 2,3900 | 2,3234 | 13.999 |
05 feb 2024 | 2,4000 | 2,4400 | 2,3500 | 2,4400 | 2,3720 | 55.934 |
02 feb 2024 | 2,3800 | 2,3900 | 2,3600 | 2,3900 | 2,3234 | 33.824 |
01 feb 2024 | 2,3600 | 2,3800 | 2,3600 | 2,3700 | 2,3040 | 11.732 |
31 gen 2024 | 2,3600 | 2,3800 | 2,3600 | 2,3800 | 2,3137 | 9.754 |
30 gen 2024 | 2,3600 | 2,3700 | 2,3500 | 2,3700 | 2,3040 | 13.589 |
29 gen 2024 | 2,3500 | 2,3600 | 2,3000 | 2,3300 | 2,2651 | 59.766 |
25 gen 2024 | 2,3600 | 2,3700 | 2,3400 | 2,3700 | 2,3040 | 7.740 |
24 gen 2024 | 2,3600 | 2,3600 | 2,3300 | 2,3300 | 2,2651 | 442 |
23 gen 2024 | 2,3500 | 2,3500 | 2,3200 | 2,3200 | 2,2554 | 840 |
22 gen 2024 | 2,3500 | 2,3700 | 2,3100 | 2,3700 | 2,3040 | 23.243 |
19 gen 2024 | 2,3400 | 2,3600 | 2,3000 | 2,3000 | 2,2359 | 12.524 |
18 gen 2024 | 2,3700 | 2,3800 | 2,3500 | 2,3600 | 2,2942 | 28.065 |
17 gen 2024 | 2,3500 | 2,3700 | 2,3200 | 2,3200 | 2,2554 | 17.403 |
16 gen 2024 | 2,3200 | 2,3700 | 2,3200 | 2,3300 | 2,2651 | 13.568 |
15 gen 2024 | 2,3300 | 2,3500 | 2,3300 | 2,3300 | 2,2651 | 33.384 |
12 gen 2024 | 2,3100 | 2,3400 | 2,3100 | 2,3300 | 2,2651 | 44.813 |
11 gen 2024 | 2,3300 | 2,3300 | 2,3200 | 2,3200 | 2,2554 | 13.027 |
10 gen 2024 | 2,3200 | 2,3400 | 2,2900 | 2,2900 | 2,2262 | 93.486 |
09 gen 2024 | 2,3000 | 2,3200 | 2,2900 | 2,3200 | 2,2554 | 50.143 |
08 gen 2024 | 2,3300 | 2,3400 | 2,2800 | 2,2800 | 2,2165 | 49.882 |
05 gen 2024 | 2,3000 | 2,3100 | 2,3000 | 2,3100 | 2,2456 | 51.274 |
04 gen 2024 | 2,3100 | 2,3200 | 2,2700 | 2,2800 | 2,2165 | 34.971 |
03 gen 2024 | 2,3000 | 2,3150 | 2,2700 | 2,2700 | 2,2068 | 30.803 |
02 gen 2024 | 2,3400 | 2,3400 | 2,3100 | 2,3200 | 2,2554 | 2.043 |
29 dic 2023 | 2,3100 | 2,3500 | 2,3100 | 2,3400 | 2,2748 | 119.166 |
28 dic 2023 | 2,3400 | 2,3400 | 2,3100 | 2,3300 | 2,2651 | 19.083 |
27 dic 2023 | 2,3500 | 2,3500 | 2,3300 | 2,3400 | 2,2748 | 12.567 |
22 dic 2023 | 2,3500 | 2,3600 | 2,3400 | 2,3500 | 2,2845 | 6.647 |
21 dic 2023 | 2,3500 | 2,3600 | 2,3100 | 2,3200 | 2,2554 | 141.114 |
20 dic 2023 | 2,2700 | 2,3500 | 2,2700 | 2,3500 | 2,2845 | 80.731 |
19 dic 2023 | 2,3300 | 2,3300 | 2,2000 | 2,2000 | 2,1387 | 82.384 |
18 dic 2023 | 2,3200 | 2,3400 | 2,2900 | 2,3400 | 2,2748 | 24.585 |
15 dic 2023 | 2,3300 | 2,3500 | 2,2800 | 2,3500 | 2,2845 | 73.809 |
14 dic 2023 | 2,3500 | 2,3500 | 2,2900 | 2,2900 | 2,2262 | 5.606 |
13 dic 2023 | 2,3600 | 2,3600 | 2,3000 | 2,3500 | 2,2845 | 40.803 |
12 dic 2023 | 2,3300 | 2,3700 | 2,3000 | 2,3700 | 2,3040 | 3.568 |
11 dic 2023 | 2,3300 | 2,3500 | 2,3000 | 2,3000 | 2,2359 | 7.377 |
08 dic 2023 | 2,3200 | 2,3600 | 2,3000 | 2,3000 | 2,2359 | 10.854 |
07 dic 2023 | 2,3000 | 2,3200 | 2,2800 | 2,2900 | 2,2262 | 10.451 |
06 dic 2023 | 2,2500 | 2,2900 | 2,2300 | 2,2900 | 2,2262 | 60.236 |
*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...