Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 2,8400 | 2,8600 | 2,8400 | 2,8600 | 2,8600 | 780 |
25 apr 2024 | 2,8400 | 2,8600 | 2,8000 | 2,8000 | 2,8000 | - |
24 apr 2024 | 2,8600 | 2,8600 | 2,7800 | 2,7800 | 2,7800 | - |
23 apr 2024 | 2,8000 | 2,8200 | 2,8000 | 2,8200 | 2,8200 | - |
22 apr 2024 | 2,7000 | 2,7600 | 2,7000 | 2,7600 | 2,7600 | - |
19 apr 2024 | 2,6200 | 2,6600 | 2,6200 | 2,6600 | 2,6600 | - |
18 apr 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
17 apr 2024 | 2,6800 | 2,6800 | 2,6000 | 2,6000 | 2,6000 | - |
16 apr 2024 | 2,7200 | 2,7200 | 2,6800 | 2,6800 | 2,6800 | - |
15 apr 2024 | 2,7800 | 2,7800 | 2,7400 | 2,7400 | 2,7400 | - |
12 apr 2024 | 2,7600 | 2,7800 | 2,7200 | 2,7200 | 2,7200 | - |
11 apr 2024 | 2,8000 | 2,8000 | 2,7800 | 2,8000 | 2,8000 | - |
10 apr 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
09 apr 2024 | 2,8200 | 2,8200 | 2,8000 | 2,8000 | 2,8000 | - |
08 apr 2024 | 2,8000 | 2,8000 | 2,7600 | 2,7600 | 2,7600 | - |
05 apr 2024 | 2,7800 | 2,8200 | 2,7800 | 2,8200 | 2,8200 | - |
04 apr 2024 | 2,7600 | 2,7600 | 2,7400 | 2,7400 | 2,7400 | - |
03 apr 2024 | 2,8000 | 2,8000 | 2,7800 | 2,7800 | 2,7800 | - |
02 apr 2024 | 2,8200 | 2,8400 | 2,8000 | 2,8000 | 2,8000 | - |
28 mar 2024 | 2,7930 | 2,8080 | 2,7890 | 2,8060 | 2,8060 | - |
27 mar 2024 | 2,8070 | 2,8250 | 2,8070 | 2,8160 | 2,8160 | - |
26 mar 2024 | 2,8120 | 2,8340 | 2,8120 | 2,8340 | 2,8340 | - |
25 mar 2024 | 2,8290 | 2,8340 | 2,8260 | 2,8270 | 2,8270 | - |
22 mar 2024 | 2,8600 | 2,8640 | 2,8120 | 2,8120 | 2,8120 | - |
21 mar 2024 | 2,7980 | 2,8480 | 2,7980 | 2,8480 | 2,8480 | - |
21 mar 2024 | 0.16 Dividendo |
20 mar 2024 | 2,9520 | 2,9710 | 2,9220 | 2,9270 | 2,7670 | - |
19 mar 2024 | 2,9260 | 2,9550 | 2,9260 | 2,9550 | 2,7935 | - |
18 mar 2024 | 2,9280 | 2,9810 | 2,9270 | 2,9810 | 2,8180 | - |
15 mar 2024 | 2,9400 | 2,9410 | 2,9200 | 2,9330 | 2,7727 | - |
14 mar 2024 | 2,8970 | 2,9160 | 2,8970 | 2,8990 | 2,7405 | - |
13 mar 2024 | 2,9740 | 2,9910 | 2,9650 | 2,9910 | 2,8275 | - |
12 mar 2024 | 2,8930 | 2,9280 | 2,8930 | 2,9160 | 2,7566 | - |
11 mar 2024 | 2,8860 | 2,8940 | 2,8800 | 2,8890 | 2,7311 | - |
08 mar 2024 | 2,9360 | 2,9490 | 2,9250 | 2,9250 | 2,7651 | - |
07 mar 2024 | 2,8250 | 2,8550 | 2,8250 | 2,8470 | 2,6914 | - |
06 mar 2024 | 2,8000 | 2,8050 | 2,8000 | 2,8050 | 2,6517 | - |
05 mar 2024 | 2,7930 | 2,8140 | 2,7930 | 2,7950 | 2,6422 | - |
04 mar 2024 | 2,8790 | 2,8790 | 2,8500 | 2,8500 | 2,6942 | - |
01 mar 2024 | 2,9890 | 2,9890 | 2,9720 | 2,9720 | 2,8095 | - |
29 feb 2024 | 3,0300 | 3,1400 | 3,0220 | 3,1400 | 2,9684 | - |
28 feb 2024 | 2,9910 | 3,0060 | 2,9910 | 2,9910 | 2,8275 | - |
27 feb 2024 | 2,9690 | 2,9930 | 2,9640 | 2,9640 | 2,8020 | - |
26 feb 2024 | 2,9650 | 2,9650 | 2,9500 | 2,9500 | 2,7887 | - |
23 feb 2024 | 3,0080 | 3,0090 | 3,0010 | 3,0020 | 2,8379 | - |
22 feb 2024 | 3,0010 | 3,0350 | 3,0010 | 3,0350 | 2,8691 | - |
21 feb 2024 | 3,0500 | 3,0500 | 3,0410 | 3,0410 | 2,8748 | - |
20 feb 2024 | 2,9690 | 2,9750 | 2,9640 | 2,9670 | 2,8048 | - |
19 feb 2024 | 2,9670 | 2,9790 | 2,9670 | 2,9780 | 2,8152 | - |
16 feb 2024 | 2,9980 | 2,9980 | 2,9600 | 2,9610 | 2,7991 | - |
15 feb 2024 | 2,9260 | 2,9310 | 2,9210 | 2,9310 | 2,7708 | - |
14 feb 2024 | 2,9230 | 2,9470 | 2,9230 | 2,9360 | 2,7755 | - |
13 feb 2024 | 2,9660 | 2,9910 | 2,9480 | 2,9480 | 2,7869 | - |
12 feb 2024 | 2,8860 | 2,8870 | 2,8860 | 2,8860 | 2,7282 | - |
09 feb 2024 | 2,9070 | 2,9110 | 2,9020 | 2,9020 | 2,7434 | - |
08 feb 2024 | 2,9590 | 2,9670 | 2,9420 | 2,9420 | 2,7812 | - |
07 feb 2024 | 2,9220 | 2,9360 | 2,9220 | 2,9340 | 2,7736 | - |
06 feb 2024 | 2,9100 | 2,9310 | 2,9100 | 2,9310 | 2,7708 | - |
05 feb 2024 | 2,9030 | 2,9270 | 2,9030 | 2,9150 | 2,7557 | - |
02 feb 2024 | 2,8400 | 2,8770 | 2,8400 | 2,8770 | 2,7197 | - |
01 feb 2024 | 2,8620 | 2,8620 | 2,8360 | 2,8360 | 2,6810 | - |
31 gen 2024 | 2,8280 | 2,8440 | 2,8280 | 2,8350 | 2,6800 | - |
30 gen 2024 | 2,8660 | 2,8750 | 2,8570 | 2,8630 | 2,7065 | - |
29 gen 2024 | 2,8370 | 2,8370 | 2,8180 | 2,8180 | 2,6640 | - |
26 gen 2024 | 2,8900 | 2,9120 | 2,8900 | 2,8960 | 2,7377 | - |
25 gen 2024 | 2,8840 | 2,8940 | 2,8720 | 2,8720 | 2,7150 | - |
24 gen 2024 | 2,8610 | 2,8930 | 2,8610 | 2,8740 | 2,7169 | - |
23 gen 2024 | 2,7860 | 2,8230 | 2,7860 | 2,8140 | 2,6602 | - |
22 gen 2024 | 2,7880 | 2,8090 | 2,7880 | 2,8070 | 2,6536 | - |
19 gen 2024 | 2,8320 | 2,8570 | 2,8320 | 2,8570 | 2,7008 | - |
18 gen 2024 | 2,8640 | 2,8760 | 2,8630 | 2,8630 | 2,7065 | - |
17 gen 2024 | 2,9000 | 2,9050 | 2,8870 | 2,9030 | 2,7443 | - |
16 gen 2024 | 2,9760 | 2,9910 | 2,9720 | 2,9860 | 2,8228 | - |
15 gen 2024 | 2,9870 | 2,9910 | 2,9740 | 2,9740 | 2,8114 | - |
12 gen 2024 | 2,9880 | 3,0100 | 2,9880 | 3,0000 | 2,8360 | - |
11 gen 2024 | 3,1110 | 3,1110 | 3,1110 | 3,1110 | 2,9409 | - |
10 gen 2024 | 3,1070 | 3,1300 | 3,1070 | 3,1220 | 2,9513 | - |
09 gen 2024 | 3,0870 | 3,1000 | 3,0870 | 3,0970 | 2,9277 | - |
08 gen 2024 | 3,1210 | 3,1360 | 3,1210 | 3,1210 | 2,9504 | - |
05 gen 2024 | 3,1080 | 3,1220 | 3,1010 | 3,1030 | 2,9334 | - |
04 gen 2024 | 3,0790 | 3,1020 | 3,0790 | 3,1020 | 2,9324 | - |
03 gen 2024 | 3,0720 | 3,0900 | 3,0720 | 3,0840 | 2,9154 | - |
02 gen 2024 | 3,0960 | 3,1220 | 3,0960 | 3,1220 | 2,9513 | - |
29 dic 2023 | 3,0930 | 3,1060 | 3,0900 | 3,0910 | 2,9220 | - |
28 dic 2023 | 3,0730 | 3,0970 | 3,0730 | 3,0970 | 2,9277 | - |
27 dic 2023 | 3,0570 | 3,0600 | 3,0570 | 3,0570 | 2,8899 | - |
22 dic 2023 | 3,0330 | 3,0450 | 3,0300 | 3,0420 | 2,8757 | - |
21 dic 2023 | 3,0300 | 3,0340 | 3,0210 | 3,0210 | 2,8559 | - |
20 dic 2023 | 3,0220 | 3,0220 | 3,0150 | 3,0180 | 2,8530 | - |
19 dic 2023 | 3,0150 | 3,0320 | 3,0150 | 3,0270 | 2,8615 | - |
18 dic 2023 | 3,0190 | 3,0350 | 3,0190 | 3,0250 | 2,8596 | - |
15 dic 2023 | 3,0100 | 3,0340 | 3,0100 | 3,0340 | 2,8682 | - |
14 dic 2023 | 2,9910 | 3,0140 | 2,9900 | 2,9900 | 2,8266 | - |
13 dic 2023 | 2,9750 | 2,9920 | 2,9750 | 2,9890 | 2,8256 | - |
12 dic 2023 | 2,9850 | 3,0410 | 2,9850 | 3,0410 | 2,8748 | - |
11 dic 2023 | 2,9790 | 3,0100 | 2,9790 | 3,0100 | 2,8455 | - |
08 dic 2023 | 2,9990 | 3,0290 | 2,9990 | 3,0290 | 2,8634 | - |
07 dic 2023 | 3,0060 | 3,0060 | 2,9920 | 2,9920 | 2,8284 | - |
06 dic 2023 | 2,9790 | 3,0010 | 2,9790 | 3,0010 | 2,8370 | - |
05 dic 2023 | 2,9100 | 2,9220 | 2,9100 | 2,9220 | 2,7623 | - |
*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...