Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 lug 2024 | 2,7760 | 2,7760 | 2,7760 | 2,7760 | 2,7760 | 400 |
01 lug 2024 | 2,8020 | 2,8020 | 2,8020 | 2,8020 | 2,8020 | - |
28 giu 2024 | 2,8240 | 2,8240 | 2,8240 | 2,8240 | 2,8240 | - |
27 giu 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
26 giu 2024 | 2,9380 | 2,9380 | 2,9380 | 2,9380 | 2,9380 | - |
25 giu 2024 | 2,8880 | 2,8880 | 2,8880 | 2,8880 | 2,8880 | - |
24 giu 2024 | 2,7920 | 2,7920 | 2,7920 | 2,7920 | 2,7920 | - |
21 giu 2024 | 2,8420 | 2,8420 | 2,8420 | 2,8420 | 2,8420 | - |
20 giu 2024 | 2,8540 | 2,8540 | 2,8540 | 2,8540 | 2,8540 | - |
19 giu 2024 | 2,9480 | 2,9860 | 2,9480 | 2,9860 | 2,9860 | 400 |
18 giu 2024 | 2,9560 | 2,9560 | 2,9560 | 2,9560 | 2,9560 | - |
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 | 3,0040 | 3,0040 | 3,0040 | 3,0040 | 3,0040 | - |
12 giu 2024 | 2,9920 | 2,9940 | 2,9920 | 2,9940 | 2,9940 | 1.000 |
11 giu 2024 | 3,0220 | 3,0220 | 3,0220 | 3,0220 | 3,0220 | - |
10 giu 2024 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | - |
07 giu 2024 | 3,1160 | 3,1160 | 3,1160 | 3,1160 | 3,1160 | - |
06 giu 2024 | 3,1060 | 3,1060 | 3,1060 | 3,1060 | 3,1060 | - |
05 giu 2024 | 3,1180 | 3,1180 | 3,1180 | 3,1180 | 3,1180 | - |
04 giu 2024 | 3,0960 | 3,0960 | 3,0960 | 3,0960 | 3,0960 | - |
03 giu 2024 | 3,1820 | 3,1820 | 3,1820 | 3,1820 | 3,1820 | - |
31 mag 2024 | 3,1140 | 3,1140 | 3,1140 | 3,1140 | 3,1140 | - |
30 mag 2024 | 3,1340 | 3,1340 | 3,1340 | 3,1340 | 3,1340 | - |
29 mag 2024 | 3,1260 | 3,1260 | 3,1260 | 3,1260 | 3,1260 | - |
28 mag 2024 | 3,1840 | 3,1840 | 3,1840 | 3,1840 | 3,1840 | - |
27 mag 2024 | 3,1920 | 3,1920 | 3,1920 | 3,1920 | 3,1920 | - |
24 mag 2024 | 3,1680 | 3,1680 | 3,1680 | 3,1680 | 3,1680 | - |
23 mag 2024 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | - |
22 mag 2024 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | - |
21 mag 2024 | 3,1740 | 3,1740 | 3,1740 | 3,1740 | 3,1740 | - |
21 mag 2024 | 0.7 Dividendo |
20 mag 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 2,6600 | - |
17 mag 2024 | 3,3840 | 3,3840 | 3,3840 | 3,3840 | 2,6790 | - |
16 mag 2024 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | 2,6679 | - |
15 mag 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 2,6600 | - |
14 mag 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 2,6758 | - |
13 mag 2024 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 2,6996 | - |
10 mag 2024 | 3,3460 | 3,3460 | 3,3460 | 3,3460 | 2,6489 | - |
09 mag 2024 | 3,2780 | 3,2780 | 3,2780 | 3,2780 | 2,5951 | - |
08 mag 2024 | 3,2720 | 3,2720 | 3,2720 | 3,2720 | 2,5903 | - |
07 mag 2024 | 3,1660 | 3,1660 | 3,1660 | 3,1660 | 2,5064 | - |
06 mag 2024 | 3,1620 | 3,1620 | 3,1620 | 3,1620 | 2,5032 | - |
03 mag 2024 | 3,1880 | 3,1880 | 3,1880 | 3,1880 | 2,5238 | - |
02 mag 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 2,4937 | - |
30 apr 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 2,4858 | - |
29 apr 2024 | 3,1500 | 3,1500 | 3,1400 | 3,1400 | 2,4858 | 505 |
26 apr 2024 | 3,0780 | 3,0780 | 3,0780 | 3,0780 | 2,4367 | - |
25 apr 2024 | 3,0180 | 3,0180 | 3,0180 | 3,0180 | 2,3892 | - |
24 apr 2024 | 3,0060 | 3,0060 | 3,0000 | 3,0000 | 2,3750 | 150 |
23 apr 2024 | 3,0140 | 3,0140 | 2,9960 | 2,9960 | 2,3718 | 150 |
22 apr 2024 | 2,9760 | 2,9760 | 2,9760 | 2,9760 | 2,3560 | - |
19 apr 2024 | 2,8960 | 2,8960 | 2,8960 | 2,8960 | 2,2927 | - |
18 apr 2024 | 3,0140 | 3,0140 | 3,0140 | 3,0140 | 2,3861 | - |
17 apr 2024 | 2,9360 | 2,9360 | 2,9360 | 2,9360 | 2,3243 | - |
16 apr 2024 | 2,9020 | 2,9020 | 2,9020 | 2,9020 | 2,2974 | - |
15 apr 2024 | 2,9120 | 2,9120 | 2,9120 | 2,9120 | 2,3053 | - |
12 apr 2024 | 2,8560 | 2,8560 | 2,8560 | 2,8560 | 2,2610 | - |
11 apr 2024 | 2,9180 | 2,9180 | 2,9180 | 2,9180 | 2,3101 | - |
10 apr 2024 | 2,8560 | 2,8560 | 2,8560 | 2,8560 | 2,2610 | - |
09 apr 2024 | 2,8480 | 2,8940 | 2,8480 | 2,8940 | 2,2911 | 350 |
08 apr 2024 | 2,8360 | 2,8360 | 2,8360 | 2,8360 | 2,2452 | - |
05 apr 2024 | 2,8340 | 2,8340 | 2,8340 | 2,8340 | 2,2436 | - |
04 apr 2024 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 2,2721 | - |
03 apr 2024 | 2,8760 | 2,8760 | 2,8760 | 2,8760 | 2,2768 | - |
02 apr 2024 | 2,9320 | 2,9320 | 2,9320 | 2,9320 | 2,3212 | - |
28 mar 2024 | 2,8920 | 2,8920 | 2,8920 | 2,8920 | 2,2895 | - |
27 mar 2024 | 2,8580 | 2,8580 | 2,8580 | 2,8580 | 2,2626 | - |
26 mar 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,3275 | - |
25 mar 2024 | 2,8740 | 2,8800 | 2,8740 | 2,8800 | 2,2800 | 350 |
22 mar 2024 | 2,9360 | 2,9360 | 2,9080 | 2,9080 | 2,3022 | 266 |
21 mar 2024 | 3,0500 | 3,0500 | 3,0320 | 3,0320 | 2,4003 | 637 |
20 mar 2024 | 3,0180 | 3,0180 | 3,0180 | 3,0180 | 2,3892 | - |
19 mar 2024 | 2,9960 | 2,9960 | 2,9960 | 2,9960 | 2,3718 | - |
18 mar 2024 | 2,9940 | 2,9940 | 2,9940 | 2,9940 | 2,3702 | - |
15 mar 2024 | 2,8920 | 2,8940 | 2,8920 | 2,8940 | 2,2911 | 6 |
14 mar 2024 | 2,9160 | 2,9160 | 2,9160 | 2,9160 | 2,3085 | - |
13 mar 2024 | 2,8840 | 2,8840 | 2,8840 | 2,8840 | 2,2832 | - |
12 mar 2024 | 2,9240 | 2,9240 | 2,9240 | 2,9240 | 2,3148 | - |
11 mar 2024 | 2,7480 | 2,7480 | 2,7480 | 2,7480 | 2,1755 | - |
08 mar 2024 | 2,7180 | 2,7180 | 2,7180 | 2,7180 | 2,1517 | - |
07 mar 2024 | 2,6720 | 2,6720 | 2,6720 | 2,6720 | 2,1153 | - |
06 mar 2024 | 2,6920 | 2,6920 | 2,6920 | 2,6920 | 2,1312 | - |
05 mar 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,0979 | - |
04 mar 2024 | 2,7180 | 2,7500 | 2,7180 | 2,7500 | 2,1771 | - |
01 mar 2024 | 2,8200 | 2,8420 | 2,8200 | 2,8420 | 2,2499 | 300 |
29 feb 2024 | 2,8560 | 2,8560 | 2,8560 | 2,8560 | 2,2610 | - |
28 feb 2024 | 2,8640 | 2,8640 | 2,8640 | 2,8640 | 2,2673 | - |
27 feb 2024 | 2,8760 | 2,9360 | 2,8760 | 2,8920 | 2,2895 | 972 |
26 feb 2024 | 2,9460 | 2,9460 | 2,9460 | 2,9460 | 2,3322 | - |
23 feb 2024 | 2,9460 | 2,9460 | 2,9460 | 2,9460 | 2,3322 | - |
22 feb 2024 | 2,9320 | 2,9400 | 2,9320 | 2,9400 | 2,3275 | 1.850 |
21 feb 2024 | 2,9920 | 2,9920 | 2,9920 | 2,9920 | 2,3687 | - |
20 feb 2024 | 2,9080 | 2,9080 | 2,9080 | 2,9080 | 2,3022 | - |
19 feb 2024 | 2,9180 | 2,9180 | 2,9180 | 2,9180 | 2,3101 | - |
16 feb 2024 | 2,9640 | 2,9640 | 2,9640 | 2,9640 | 2,3465 | - |
15 feb 2024 | 2,8620 | 2,8620 | 2,8620 | 2,8620 | 2,2657 | - |
14 feb 2024 | 2,8760 | 2,8760 | 2,8760 | 2,8760 | 2,2768 | - |
13 feb 2024 | 2,8860 | 2,8860 | 2,8860 | 2,8860 | 2,2847 | - |
12 feb 2024 | 2,8800 | 2,9400 | 2,8800 | 2,9400 | 2,3275 | 360 |
*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...