Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 2,1800 | 2,1900 | 2,1700 | 2,1700 | 2,1700 | 1.024.900 |
20 mag 2024 | 2,1900 | 2,1900 | 2,1500 | 2,1700 | 2,1700 | 2.589.200 |
17 mag 2024 | 2,1800 | 2,1900 | 2,1700 | 2,1900 | 2,1900 | 1.995.300 |
16 mag 2024 | 2,1800 | 2,2100 | 2,1700 | 2,2000 | 2,2000 | 4.329.600 |
15 mag 2024 | 2,1500 | 2,1900 | 2,1300 | 2,1700 | 2,1700 | 3.594.600 |
14 mag 2024 | 2,1600 | 2,1600 | 2,1400 | 2,1500 | 2,1500 | 2.198.900 |
13 mag 2024 | 2,1700 | 2,1700 | 2,1500 | 2,1600 | 2,1600 | 2.073.500 |
10 mag 2024 | 2,1500 | 2,1700 | 2,1400 | 2,1700 | 2,1700 | 2.106.400 |
09 mag 2024 | 2,1200 | 2,1700 | 2,1200 | 2,1500 | 2,1500 | 4.628.600 |
08 mag 2024 | 2,1300 | 2,1500 | 2,1200 | 2,1300 | 2,1300 | 2.252.800 |
07 mag 2024 | 2,1400 | 2,1500 | 2,1200 | 2,1200 | 2,1200 | 1.158.600 |
06 mag 2024 | 2,1300 | 2,1600 | 2,1300 | 2,1400 | 2,1400 | 2.403.200 |
03 mag 2024 | 2,1300 | 2,1400 | 2,1100 | 2,1100 | 2,1100 | 1.744.900 |
03 mag 2024 | 0.01772 Dividendo |
02 mag 2024 | 2,1400 | 2,1500 | 2,1200 | 2,1400 | 2,1223 | 2.310.900 |
30 apr 2024 | 2,1500 | 2,1800 | 2,1400 | 2,1700 | 2,1520 | 2.773.900 |
29 apr 2024 | 2,1600 | 2,1600 | 2,1300 | 2,1500 | 2,1322 | 3.395.700 |
26 apr 2024 | 2,1700 | 2,1700 | 2,1300 | 2,1600 | 2,1421 | 3.912.900 |
25 apr 2024 | 2,1900 | 2,1900 | 2,1600 | 2,1700 | 2,1520 | 2.444.400 |
24 apr 2024 | 2,1700 | 2,1900 | 2,1500 | 2,1800 | 2,1619 | 2.004.200 |
23 apr 2024 | 2,1300 | 2,1600 | 2,1200 | 2,1600 | 2,1421 | 3.508.200 |
22 apr 2024 | 2,1100 | 2,1200 | 2,1000 | 2,1100 | 2,0925 | 2.476.200 |
19 apr 2024 | 2,1000 | 2,1200 | 2,0800 | 2,1000 | 2,0826 | 4.440.100 |
18 apr 2024 | 2,1000 | 2,1300 | 2,1000 | 2,1100 | 2,0925 | 3.027.300 |
17 apr 2024 | 2,1400 | 2,1500 | 2,1000 | 2,1000 | 2,0826 | 4.303.400 |
16 apr 2024 | 2,1400 | 2,1500 | 2,1000 | 2,1300 | 2,1124 | 4.991.800 |
15 apr 2024 | 2,1500 | 2,1500 | 2,1300 | 2,1400 | 2,1223 | 1.485.200 |
12 apr 2024 | 2,1600 | 2,1800 | 2,1500 | 2,1500 | 2,1322 | 2.490.200 |
11 apr 2024 | 2,1700 | 2,1900 | 2,1600 | 2,1700 | 2,1520 | 2.844.200 |
09 apr 2024 | 2,1600 | 2,2000 | 2,1600 | 2,1900 | 2,1719 | 2.784.900 |
08 apr 2024 | 2,1700 | 2,1800 | 2,1600 | 2,1600 | 2,1421 | 2.117.700 |
05 apr 2024 | 2,1600 | 2,1800 | 2,1500 | 2,1700 | 2,1520 | 1.913.400 |
04 apr 2024 | 2,1600 | 2,1800 | 2,1600 | 2,1700 | 2,1520 | 3.469.700 |
03 apr 2024 | 2,1700 | 2,1800 | 2,1500 | 2,1600 | 2,1421 | 4.886.900 |
02 apr 2024 | 2,1900 | 2,2100 | 2,1700 | 2,1800 | 2,1619 | 3.897.000 |
01 apr 2024 | 2,1900 | 2,2100 | 2,1800 | 2,2000 | 2,1818 | 2.910.800 |
28 mar 2024 | 2,1800 | 2,2100 | 2,1800 | 2,1900 | 2,1719 | 5.334.900 |
27 mar 2024 | 2,1900 | 2,2100 | 2,1800 | 2,1800 | 2,1619 | 3.903.200 |
26 mar 2024 | 2,1800 | 2,2100 | 2,1700 | 2,1900 | 2,1719 | 2.596.100 |
25 mar 2024 | 2,2200 | 2,2200 | 2,1900 | 2,1900 | 2,1719 | 2.009.100 |
22 mar 2024 | 2,2000 | 2,2200 | 2,1800 | 2,2000 | 2,1818 | 4.921.700 |
21 mar 2024 | 2,1900 | 2,2200 | 2,1900 | 2,2000 | 2,1818 | 3.710.400 |
20 mar 2024 | 2,1800 | 2,1800 | 2,1600 | 2,1700 | 2,1520 | 742.000 |
19 mar 2024 | 2,1800 | 2,1900 | 2,1600 | 2,1700 | 2,1520 | 1.528.600 |
18 mar 2024 | 2,1800 | 2,1800 | 2,1600 | 2,1700 | 2,1520 | 1.657.900 |
15 mar 2024 | 2,1800 | 2,2000 | 2,1700 | 2,1800 | 2,1619 | 14.854.400 |
14 mar 2024 | 2,1800 | 2,2000 | 2,1800 | 2,1800 | 2,1619 | 1.094.000 |
13 mar 2024 | 2,2000 | 2,2000 | 2,1800 | 2,1800 | 2,1619 | 3.092.300 |
12 mar 2024 | 2,2000 | 2,2300 | 2,1900 | 2,1900 | 2,1719 | 2.947.500 |
11 mar 2024 | 2,2000 | 2,2100 | 2,1800 | 2,2000 | 2,1818 | 2.148.300 |
08 mar 2024 | 2,1900 | 2,2300 | 2,1900 | 2,2000 | 2,1818 | 2.460.600 |
07 mar 2024 | 2,1800 | 2,2000 | 2,1700 | 2,1800 | 2,1619 | 3.438.600 |
06 mar 2024 | 2,1700 | 2,1900 | 2,1500 | 2,1800 | 2,1619 | 3.412.000 |
05 mar 2024 | 2,1600 | 2,1700 | 2,1500 | 2,1500 | 2,1322 | 2.607.700 |
04 mar 2024 | 2,1800 | 2,2000 | 2,1500 | 2,1600 | 2,1421 | 3.389.100 |
01 mar 2024 | 2,2100 | 2,2100 | 2,1700 | 2,1700 | 2,1520 | 3.348.800 |
29 feb 2024 | 2,1800 | 2,2100 | 2,1500 | 2,1900 | 2,1719 | 5.504.800 |
28 feb 2024 | 2,2100 | 2,2100 | 2,1800 | 2,1800 | 2,1619 | 3.420.000 |
27 feb 2024 | 2,2200 | 2,2400 | 2,2000 | 2,2000 | 2,1818 | 2.808.100 |
26 feb 2024 | 2,2300 | 2,2400 | 2,2100 | 2,2200 | 2,2016 | 1.252.900 |
23 feb 2024 | 2,2200 | 2,2400 | 2,2200 | 2,2200 | 2,2016 | 1.370.700 |
22 feb 2024 | 2,2400 | 2,2400 | 2,2000 | 2,2300 | 2,2115 | 2.199.900 |
21 feb 2024 | 2,2100 | 2,2400 | 2,2100 | 2,2200 | 2,2016 | 2.006.000 |
20 feb 2024 | 2,2100 | 2,2200 | 2,2000 | 2,2200 | 2,2016 | 2.291.900 |
19 feb 2024 | 2,2300 | 2,2300 | 2,2100 | 2,2100 | 2,1917 | 1.819.800 |
16 feb 2024 | 2,2100 | 2,2500 | 2,2100 | 2,2300 | 2,2115 | 1.860.500 |
15 feb 2024 | 2,2200 | 2,2300 | 2,2000 | 2,2100 | 2,1917 | 1.703.800 |
14 feb 2024 | 2,2100 | 2,2400 | 2,1900 | 2,2200 | 2,2016 | 3.802.300 |
13 feb 2024 | 2,2400 | 2,2500 | 2,2100 | 2,2200 | 2,2016 | 2.313.600 |
09 feb 2024 | 2,2300 | 2,2500 | 2,2200 | 2,2500 | 2,2314 | 1.399.800 |
08 feb 2024 | 2,2500 | 2,2600 | 2,2300 | 2,2400 | 2,2215 | 2.154.300 |
07 feb 2024 | 2,2700 | 2,2800 | 2,2300 | 2,2600 | 2,2413 | 5.386.200 |
06 feb 2024 | 2,3000 | 2,3000 | 2,2500 | 2,2700 | 2,2512 | 7.005.500 |
05 feb 2024 | 2,3200 | 2,3200 | 2,2900 | 2,3000 | 2,2810 | 6.290.400 |
02 feb 2024 | 2,2800 | 2,3300 | 2,2500 | 2,3300 | 2,3107 | 7.096.900 |
01 feb 2024 | 2,2700 | 2,2900 | 2,2400 | 2,2800 | 2,2611 | 5.178.300 |
01 feb 2024 | 0.0425 Dividendo |
31 gen 2024 | 2,2800 | 2,3200 | 2,2700 | 2,3000 | 2,2388 | 5.726.700 |
30 gen 2024 | 2,2500 | 2,2800 | 2,2400 | 2,2800 | 2,2193 | 3.780.300 |
29 gen 2024 | 2,2300 | 2,2800 | 2,2300 | 2,2500 | 2,1901 | 4.812.200 |
26 gen 2024 | 2,2000 | 2,2300 | 2,1900 | 2,2200 | 2,1609 | 18.800.200 |
25 gen 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2193 | - |
24 gen 2024 | 2,2800 | 2,3000 | 2,2700 | 2,2800 | 2,2193 | 9.068.600 |
23 gen 2024 | 2,2200 | 2,2800 | 2,2200 | 2,2600 | 2,1999 | 6.575.500 |
22 gen 2024 | 2,2000 | 2,2500 | 2,2000 | 2,2400 | 2,1804 | 3.610.300 |
19 gen 2024 | 2,2300 | 2,2300 | 2,1900 | 2,2000 | 2,1415 | 3.136.000 |
18 gen 2024 | 2,2500 | 2,2500 | 2,2000 | 2,2200 | 2,1609 | 4.109.200 |
17 gen 2024 | 2,2700 | 2,2800 | 2,2300 | 2,2400 | 2,1804 | 1.858.900 |
16 gen 2024 | 2,2700 | 2,2900 | 2,2600 | 2,2900 | 2,2291 | 1.837.300 |
15 gen 2024 | 2,2800 | 2,3000 | 2,2600 | 2,2600 | 2,1999 | 3.098.300 |
12 gen 2024 | 2,2800 | 2,3000 | 2,2700 | 2,2900 | 2,2291 | 1.276.100 |
11 gen 2024 | 2,2900 | 2,3000 | 2,2700 | 2,3000 | 2,2388 | 2.633.600 |
10 gen 2024 | 2,2900 | 2,3000 | 2,2700 | 2,2900 | 2,2291 | 3.041.400 |
09 gen 2024 | 2,2700 | 2,2900 | 2,2400 | 2,2800 | 2,2193 | 3.952.000 |
08 gen 2024 | 2,2600 | 2,2800 | 2,2600 | 2,2600 | 2,1999 | 1.630.000 |
05 gen 2024 | 2,2400 | 2,2600 | 2,2300 | 2,2600 | 2,1999 | 1.616.400 |
04 gen 2024 | 2,2400 | 2,2600 | 2,2300 | 2,2400 | 2,1804 | 1.166.900 |
03 gen 2024 | 2,2300 | 2,2600 | 2,2200 | 2,2500 | 2,1901 | 1.449.000 |
02 gen 2024 | 2,2600 | 2,2600 | 2,2300 | 2,2500 | 2,1901 | 1.661.500 |
29 dic 2023 | 2,2500 | 2,2600 | 2,2400 | 2,2600 | 2,1999 | 1.155.900 |
*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...