Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 2,8360 | 2,8360 | 2,8360 | 2,8360 | 2,8360 | 1.000 |
27 giu 2024 | 2,8520 | 2,8520 | 2,8520 | 2,8520 | 2,8520 | - |
26 giu 2024 | 2,9360 | 2,9360 | 2,9360 | 2,9360 | 2,9360 | - |
25 giu 2024 | 2,8900 | 2,8900 | 2,8900 | 2,8900 | 2,8900 | - |
24 giu 2024 | 2,8040 | 2,8040 | 2,8040 | 2,8040 | 2,8040 | - |
21 giu 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
20 giu 2024 | 2,8640 | 2,8640 | 2,8640 | 2,8640 | 2,8640 | - |
19 giu 2024 | 2,9480 | 2,9480 | 2,9480 | 2,9480 | 2,9480 | - |
18 giu 2024 | 2,9640 | 2,9640 | 2,9640 | 2,9640 | 2,9640 | - |
17 giu 2024 | 2,9540 | 2,9540 | 2,9540 | 2,9540 | 2,9540 | - |
14 giu 2024 | 2,9840 | 2,9840 | 2,9840 | 2,9840 | 2,9840 | - |
13 giu 2024 | 3,0180 | 3,0180 | 3,0180 | 3,0180 | 3,0180 | - |
12 giu 2024 | 3,0020 | 3,0020 | 3,0020 | 3,0020 | 3,0020 | - |
11 giu 2024 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | - |
10 giu 2024 | 3,0860 | 3,0860 | 3,0860 | 3,0860 | 3,0860 | - |
07 giu 2024 | 3,1240 | 3,1240 | 3,1240 | 3,1240 | 3,1240 | - |
06 giu 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
05 giu 2024 | 3,1180 | 3,1180 | 3,1180 | 3,1180 | 3,1180 | - |
04 giu 2024 | 3,1080 | 3,1080 | 3,1080 | 3,1080 | 3,1080 | - |
03 giu 2024 | 3,1540 | 3,1540 | 3,1540 | 3,1540 | 3,1540 | - |
31 mag 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
30 mag 2024 | 3,0960 | 3,0960 | 3,0960 | 3,0960 | 3,0960 | - |
29 mag 2024 | 3,1020 | 3,1020 | 3,1020 | 3,1020 | 3,1020 | - |
28 mag 2024 | 3,1540 | 3,1540 | 3,1540 | 3,1540 | 3,1540 | - |
27 mag 2024 | 3,1660 | 3,1660 | 3,1660 | 3,1660 | 3,1660 | - |
24 mag 2024 | 3,1480 | 3,1480 | 3,1480 | 3,1480 | 3,1480 | - |
23 mag 2024 | 3,1860 | 3,1860 | 3,1860 | 3,1860 | 3,1860 | - |
22 mag 2024 | 3,1780 | 3,1780 | 3,1780 | 3,1780 | 3,1780 | - |
21 mag 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | - |
21 mag 2024 | 0.7 Dividendo |
20 mag 2024 | 3,3540 | 3,3540 | 3,3540 | 3,3540 | 2,6540 | - |
17 mag 2024 | 3,3740 | 3,3740 | 3,3740 | 3,3740 | 2,6698 | - |
16 mag 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 2,6429 | - |
15 mag 2024 | 3,3780 | 3,3780 | 3,3780 | 3,3780 | 2,6730 | - |
14 mag 2024 | 3,3560 | 3,3560 | 3,3560 | 3,3560 | 2,6556 | - |
13 mag 2024 | 3,3820 | 3,3820 | 3,3820 | 3,3820 | 2,6762 | - |
10 mag 2024 | 3,3280 | 3,3280 | 3,3280 | 3,3280 | 2,6334 | - |
09 mag 2024 | 3,2420 | 3,2420 | 3,2420 | 3,2420 | 2,5654 | - |
08 mag 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 2,5717 | - |
07 mag 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 2,4847 | - |
06 mag 2024 | 3,1360 | 3,1360 | 3,1360 | 3,1360 | 2,4815 | - |
03 mag 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 2,5084 | - |
02 mag 2024 | 3,1380 | 3,1380 | 3,1380 | 3,1380 | 2,4831 | - |
30 apr 2024 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | 2,4609 | - |
29 apr 2024 | 3,1360 | 3,1360 | 3,1360 | 3,1360 | 2,4815 | - |
26 apr 2024 | 3,0580 | 3,0580 | 3,0580 | 3,0580 | 2,4198 | - |
25 apr 2024 | 2,9980 | 2,9980 | 2,9980 | 2,9980 | 2,3723 | - |
24 apr 2024 | 2,9860 | 2,9860 | 2,9860 | 2,9860 | 2,3628 | - |
23 apr 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,3581 | - |
22 apr 2024 | 2,9560 | 2,9560 | 2,9560 | 2,9560 | 2,3391 | - |
19 apr 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,2789 | - |
18 apr 2024 | 2,9760 | 2,9760 | 2,9760 | 2,9760 | 2,3549 | - |
17 apr 2024 | 2,9080 | 2,9080 | 2,9080 | 2,9080 | 2,3011 | - |
16 apr 2024 | 2,8740 | 2,8740 | 2,8740 | 2,8740 | 2,2742 | - |
15 apr 2024 | 2,9020 | 2,9020 | 2,9020 | 2,9020 | 2,2963 | - |
12 apr 2024 | 2,8340 | 2,8340 | 2,8340 | 2,8340 | 2,2425 | - |
11 apr 2024 | 2,8960 | 2,8960 | 2,8960 | 2,8960 | 2,2916 | - |
10 apr 2024 | 2,8260 | 2,8260 | 2,8260 | 2,8260 | 2,2362 | - |
09 apr 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,2314 | - |
08 apr 2024 | 2,8020 | 2,8020 | 2,8020 | 2,8020 | 2,2172 | - |
05 apr 2024 | 2,8060 | 2,8060 | 2,8060 | 2,8060 | 2,2204 | - |
04 apr 2024 | 2,8820 | 2,8820 | 2,8820 | 2,8820 | 2,2805 | - |
03 apr 2024 | 2,8540 | 2,8540 | 2,8540 | 2,8540 | 2,2584 | - |
02 apr 2024 | 2,9140 | 2,9140 | 2,9140 | 2,9140 | 2,3058 | - |
28 mar 2024 | 2,8560 | 2,8560 | 2,8560 | 2,8560 | 2,2599 | - |
27 mar 2024 | 2,8120 | 2,8120 | 2,8120 | 2,8120 | 2,2251 | - |
26 mar 2024 | 2,9120 | 2,9120 | 2,9120 | 2,9120 | 2,3042 | - |
25 mar 2024 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 2,2710 | - |
22 mar 2024 | 2,9040 | 2,9040 | 2,9040 | 2,9040 | 2,2979 | - |
21 mar 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 2,3897 | - |
20 mar 2024 | 2,9960 | 2,9960 | 2,9960 | 2,9960 | 2,3707 | - |
19 mar 2024 | 2,9680 | 2,9680 | 2,9680 | 2,9680 | 2,3486 | - |
18 mar 2024 | 2,9820 | 2,9820 | 2,9820 | 2,9820 | 2,3596 | - |
15 mar 2024 | 2,8640 | 2,8640 | 2,8640 | 2,8640 | 2,2663 | - |
14 mar 2024 | 2,8840 | 2,8840 | 2,8840 | 2,8840 | 2,2821 | - |
13 mar 2024 | 2,8840 | 2,8840 | 2,8840 | 2,8840 | 2,2821 | - |
12 mar 2024 | 2,8940 | 2,8940 | 2,8940 | 2,8940 | 2,2900 | - |
11 mar 2024 | 2,7260 | 2,7260 | 2,7260 | 2,7260 | 2,1571 | - |
08 mar 2024 | 2,6900 | 2,6900 | 2,6900 | 2,6900 | 2,1286 | - |
07 mar 2024 | 2,6420 | 2,6420 | 2,6420 | 2,6420 | 2,0906 | - |
06 mar 2024 | 2,6620 | 2,6620 | 2,6620 | 2,6620 | 2,1064 | - |
05 mar 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,0969 | - |
04 mar 2024 | 2,6840 | 2,6840 | 2,6840 | 2,6840 | 2,1238 | - |
01 mar 2024 | 2,7860 | 2,7860 | 2,7860 | 2,7860 | 2,2045 | - |
29 feb 2024 | 2,8160 | 2,8160 | 2,8160 | 2,8160 | 2,2283 | - |
28 feb 2024 | 2,8420 | 2,8420 | 2,8420 | 2,8420 | 2,2489 | - |
27 feb 2024 | 2,8540 | 2,8540 | 2,8540 | 2,8540 | 2,2584 | - |
26 feb 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,3106 | - |
23 feb 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,3106 | - |
22 feb 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,2948 | - |
21 feb 2024 | 2,9620 | 2,9620 | 2,9620 | 2,9620 | 2,3438 | - |
20 feb 2024 | 2,8820 | 2,8820 | 2,8820 | 2,8820 | 2,2805 | - |
19 feb 2024 | 2,8960 | 2,8960 | 2,8960 | 2,8960 | 2,2916 | - |
16 feb 2024 | 2,9380 | 2,9380 | 2,9380 | 2,9380 | 2,3248 | - |
15 feb 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,2473 | - |
14 feb 2024 | 2,8380 | 2,8380 | 2,8380 | 2,8380 | 2,2457 | - |
13 feb 2024 | 2,8980 | 2,8980 | 2,8980 | 2,8980 | 2,2932 | - |
12 feb 2024 | 2,8720 | 2,8720 | 2,8720 | 2,8720 | 2,2726 | - |
09 feb 2024 | 2,8580 | 2,8580 | 2,8580 | 2,8580 | 2,2615 | - |
08 feb 2024 | 2,9020 | 2,9020 | 2,9020 | 2,9020 | 2,2963 | - |
*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...