Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 giu 2024 | 2,3360 | 2,3420 | 2,2540 | 2,3380 | 2,3380 | - |
26 giu 2024 | 2,4500 | 2,4500 | 2,2560 | 2,3440 | 2,3440 | - |
25 giu 2024 | 2,4700 | 2,4700 | 2,4020 | 2,4080 | 2,4080 | - |
24 giu 2024 | 2,4900 | 2,4900 | 2,3580 | 2,4100 | 2,4100 | - |
21 giu 2024 | 2,3980 | 2,4280 | 2,3980 | 2,4280 | 2,4280 | - |
20 giu 2024 | 2,4600 | 2,4600 | 2,3960 | 2,3960 | 2,3960 | - |
19 giu 2024 | 2,5060 | 2,5060 | 2,4240 | 2,4680 | 2,4680 | - |
18 giu 2024 | 2,5740 | 2,5760 | 2,4620 | 2,4660 | 2,4660 | - |
17 giu 2024 | 2,5520 | 2,6060 | 2,5240 | 2,6060 | 2,6060 | - |
14 giu 2024 | 2,7580 | 2,7580 | 2,5780 | 2,5780 | 2,5780 | - |
13 giu 2024 | 2,6860 | 2,7420 | 2,6860 | 2,7240 | 2,7240 | - |
12 giu 2024 | 2,6500 | 2,7440 | 2,6500 | 2,7120 | 2,7120 | - |
11 giu 2024 | 2,8620 | 2,8620 | 2,7540 | 2,7920 | 2,7920 | - |
10 giu 2024 | 2,7760 | 2,8220 | 2,7400 | 2,8220 | 2,8220 | - |
07 giu 2024 | 2,8360 | 2,8360 | 2,7360 | 2,7360 | 2,7360 | - |
06 giu 2024 | 2,8740 | 2,8740 | 2,7820 | 2,7900 | 2,7900 | - |
05 giu 2024 | 2,9580 | 2,9580 | 2,8360 | 2,8720 | 2,8720 | - |
04 giu 2024 | 2,9920 | 2,9920 | 2,9120 | 2,9120 | 2,9120 | - |
03 giu 2024 | 2,9180 | 2,9780 | 2,9180 | 2,9540 | 2,9540 | - |
31 mag 2024 | 3,0200 | 3,0200 | 2,9440 | 2,9540 | 2,9540 | - |
30 mag 2024 | 3,0520 | 3,0520 | 2,9200 | 2,9720 | 2,9720 | - |
29 mag 2024 | 3,0180 | 3,0180 | 2,9120 | 2,9360 | 2,9360 | - |
28 mag 2024 | 2,9460 | 3,0200 | 2,9080 | 3,0200 | 3,0200 | - |
27 mag 2024 | 3,0020 | 3,0020 | 2,8710 | 2,8710 | 2,8710 | - |
24 mag 2024 | 2,8775 | 2,9560 | 2,8245 | 2,9560 | 2,9560 | - |
23 mag 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
22 mag 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
21 mag 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
21 mag 2024 | 1:20 Frazionamento azionario |
20 mag 2024 | 2,6600 | 2,6700 | 2,6600 | 2,6600 | 2,6600 | - |
17 mag 2024 | 2,6500 | 2,6600 | 2,6500 | 2,6600 | 2,6600 | - |
16 mag 2024 | 2,6800 | 2,7500 | 2,6800 | 2,7300 | 2,7300 | - |
15 mag 2024 | 2,6000 | 2,7700 | 2,6000 | 2,7500 | 2,7500 | - |
14 mag 2024 | 2,6400 | 2,7400 | 2,6400 | 2,7100 | 2,7100 | - |
13 mag 2024 | 2,6500 | 2,7400 | 2,6400 | 2,6400 | 2,6400 | - |
10 mag 2024 | 2,6200 | 2,7800 | 2,6200 | 2,7500 | 2,7500 | - |
09 mag 2024 | 2,6200 | 2,6200 | 2,6100 | 2,6200 | 2,6200 | - |
08 mag 2024 | 2,6300 | 2,7800 | 2,6300 | 2,7600 | 2,7600 | - |
07 mag 2024 | 2,7000 | 2,8000 | 2,7000 | 2,7400 | 2,7400 | - |
06 mag 2024 | 2,7600 | 2,8700 | 2,7100 | 2,7100 | 2,7100 | - |
03 mag 2024 | 2,7300 | 2,8600 | 2,7300 | 2,8600 | 2,8600 | - |
02 mag 2024 | 2,7300 | 2,8300 | 2,7300 | 2,8200 | 2,8200 | - |
30 apr 2024 | 2,7500 | 2,8600 | 2,7500 | 2,8100 | 2,8100 | - |
29 apr 2024 | 2,7300 | 2,8700 | 2,7300 | 2,7500 | 2,7500 | - |
26 apr 2024 | 2,7400 | 2,8500 | 2,7400 | 2,8300 | 2,8300 | - |
25 apr 2024 | 2,7700 | 2,8600 | 2,7400 | 2,7400 | 2,7400 | - |
24 apr 2024 | 2,7200 | 2,8700 | 2,7200 | 2,7700 | 2,7700 | - |
23 apr 2024 | 2,4600 | 2,9500 | 2,4600 | 2,8200 | 2,8200 | - |
22 apr 2024 | 2,4500 | 2,5600 | 2,4500 | 2,5600 | 2,5600 | - |
19 apr 2024 | 2,4000 | 2,5400 | 2,4000 | 2,4600 | 2,4600 | - |
18 apr 2024 | 2,3900 | 2,5100 | 2,3900 | 2,4700 | 2,4700 | - |
17 apr 2024 | 2,4200 | 2,5300 | 2,4200 | 2,5000 | 2,5000 | - |
16 apr 2024 | 2,4800 | 2,5300 | 2,4600 | 2,5200 | 2,5200 | - |
15 apr 2024 | 2,4700 | 2,5800 | 2,4700 | 2,5100 | 2,5100 | - |
12 apr 2024 | 2,4300 | 2,5900 | 2,4300 | 2,5800 | 2,5800 | - |
11 apr 2024 | 2,4100 | 2,5400 | 2,4100 | 2,5400 | 2,5400 | - |
10 apr 2024 | 2,4600 | 2,6000 | 2,4600 | 2,5500 | 2,5500 | - |
09 apr 2024 | 2,3400 | 2,6300 | 2,3400 | 2,5700 | 2,5700 | - |
08 apr 2024 | 2,3200 | 2,4000 | 2,3200 | 2,4000 | 2,4000 | - |
05 apr 2024 | 2,3300 | 2,4200 | 2,3200 | 2,3200 | 2,3200 | - |
04 apr 2024 | 2,3400 | 2,4700 | 2,3400 | 2,4500 | 2,4500 | - |
03 apr 2024 | 2,3500 | 2,4200 | 2,3300 | 2,3300 | 2,3300 | - |
02 apr 2024 | 2,4000 | 2,5500 | 2,3800 | 2,4400 | 2,4400 | - |
28 mar 2024 | 2,4200 | 2,4200 | 2,4160 | 2,4200 | 2,4200 | - |
27 mar 2024 | 2,4440 | 2,5240 | 2,4240 | 2,4280 | 2,4280 | - |
26 mar 2024 | 2,4080 | 2,5360 | 2,4080 | 2,5360 | 2,5360 | - |
25 mar 2024 | 2,3680 | 2,4560 | 2,3680 | 2,4560 | 2,4560 | - |
22 mar 2024 | 2,3160 | 2,4920 | 2,3160 | 2,4720 | 2,4720 | - |
21 mar 2024 | 2,3160 | 2,4520 | 2,3160 | 2,4400 | 2,4400 | - |
20 mar 2024 | 2,3320 | 2,4560 | 2,3320 | 2,3960 | 2,3960 | - |
19 mar 2024 | 2,1640 | 2,4440 | 2,1640 | 2,4440 | 2,4440 | - |
18 mar 2024 | 2,2840 | 2,3880 | 2,1680 | 2,1680 | 2,1680 | - |
15 mar 2024 | 2,1840 | 2,3880 | 2,1840 | 2,3880 | 2,3880 | - |
14 mar 2024 | 2,1920 | 2,3600 | 2,1880 | 2,1880 | 2,1880 | - |
13 mar 2024 | 2,2280 | 2,3520 | 2,2280 | 2,3200 | 2,3200 | - |
12 mar 2024 | 2,2640 | 2,3760 | 2,2640 | 2,3720 | 2,3720 | - |
11 mar 2024 | 2,2240 | 2,4040 | 2,2240 | 2,3520 | 2,3520 | - |
08 mar 2024 | 2,2120 | 2,3480 | 2,2120 | 2,2360 | 2,2360 | - |
07 mar 2024 | 2,2000 | 2,3480 | 2,2000 | 2,2160 | 2,2160 | - |
06 mar 2024 | 2,2480 | 2,3960 | 2,2480 | 2,3960 | 2,3960 | - |
05 mar 2024 | 2,2400 | 2,3520 | 2,2400 | 2,3480 | 2,3480 | - |
04 mar 2024 | 2,2800 | 2,4360 | 2,2800 | 2,3640 | 2,3640 | - |
01 mar 2024 | 2,2680 | 2,4080 | 2,2680 | 2,2840 | 2,2840 | - |
29 feb 2024 | 2,3000 | 2,3400 | 2,2880 | 2,3320 | 2,3320 | - |
28 feb 2024 | 2,2840 | 2,4960 | 2,2840 | 2,4560 | 2,4560 | - |
27 feb 2024 | 2,3000 | 2,5440 | 2,3000 | 2,3760 | 2,3760 | - |
26 feb 2024 | 2,1240 | 2,3880 | 2,1240 | 2,3880 | 2,3880 | - |
23 feb 2024 | 2,1120 | 2,2240 | 2,1120 | 2,1240 | 2,1240 | - |
22 feb 2024 | 2,1440 | 2,2720 | 2,1440 | 2,2160 | 2,2160 | - |
21 feb 2024 | 2,1040 | 2,2480 | 2,1040 | 2,2480 | 2,2480 | - |
20 feb 2024 | 2,1000 | 2,2160 | 2,1000 | 2,2040 | 2,2040 | - |
19 feb 2024 | 2,0880 | 2,2000 | 2,0880 | 2,2000 | 2,2000 | - |
16 feb 2024 | 2,0840 | 2,2080 | 2,0840 | 2,0880 | 2,0880 | - |
15 feb 2024 | 2,0520 | 2,1760 | 2,0520 | 2,1600 | 2,1600 | - |
14 feb 2024 | 2,0920 | 2,1640 | 2,0920 | 2,1520 | 2,1520 | - |
13 feb 2024 | 2,1120 | 2,2400 | 2,1120 | 2,2040 | 2,2040 | - |
12 feb 2024 | 2,0960 | 2,2120 | 2,0960 | 2,2120 | 2,2120 | - |
09 feb 2024 | 2,0840 | 2,2160 | 2,0840 | 2,1920 | 2,1920 | - |
08 feb 2024 | 2,0840 | 2,2320 | 2,0840 | 2,1840 | 2,1840 | - |
07 feb 2024 | 2,1440 | 2,2400 | 2,1440 | 2,1600 | 2,1600 | - |
*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...