Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 2,4060 | 2,4060 | 2,4060 | 2,4060 | 2,4060 | 259 |
27 giu 2024 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | - |
26 giu 2024 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | - |
25 giu 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | - |
24 giu 2024 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | - |
21 giu 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
20 giu 2024 | 2,4620 | 2,4620 | 2,4620 | 2,4620 | 2,4620 | - |
19 giu 2024 | 2,5060 | 2,5060 | 2,5060 | 2,5060 | 2,5060 | - |
18 giu 2024 | 2,5740 | 2,5740 | 2,5740 | 2,5740 | 2,5740 | - |
17 giu 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
14 giu 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
13 giu 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | - |
12 giu 2024 | 2,5640 | 2,5640 | 2,5640 | 2,5640 | 2,5640 | - |
11 giu 2024 | 2,8640 | 2,8640 | 2,8640 | 2,8640 | 2,8640 | - |
10 giu 2024 | 2,7760 | 2,8280 | 2,7760 | 2,8280 | 2,8280 | 259 |
07 giu 2024 | 2,8340 | 2,8340 | 2,8340 | 2,8340 | 2,8340 | - |
06 giu 2024 | 2,8740 | 2,8740 | 2,8740 | 2,8740 | 2,8740 | - |
05 giu 2024 | 2,9580 | 2,9580 | 2,9580 | 2,9580 | 2,9580 | - |
04 giu 2024 | 2,9920 | 2,9920 | 2,9920 | 2,9920 | 2,9920 | - |
03 giu 2024 | 3,0420 | 3,0420 | 3,0420 | 3,0420 | 3,0420 | - |
31 mag 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
30 mag 2024 | 3,0520 | 3,0520 | 3,0520 | 3,0520 | 3,0520 | - |
29 mag 2024 | 3,0160 | 3,0160 | 3,0160 | 3,0160 | 3,0160 | - |
28 mag 2024 | 2,9460 | 2,9460 | 2,9460 | 2,9460 | 2,9460 | - |
27 mag 2024 | 3,0020 | 3,0020 | 3,0020 | 3,0020 | 3,0020 | - |
24 mag 2024 | 3,0055 | 3,0055 | 3,0055 | 3,0055 | 3,0055 | - |
23 mag 2024 | 2,9875 | 2,9875 | 2,9875 | 2,9875 | 2,9875 | - |
22 mag 2024 | 2,9740 | 2,9740 | 2,9740 | 2,9740 | 2,9740 | - |
21 mag 2024 | 2,9665 | 2,9665 | 2,9665 | 2,9665 | 2,9665 | - |
21 mag 2024 | 1:20 Frazionamento azionario |
20 mag 2024 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | - |
17 mag 2024 | 2,8600 | 3,5000 | 2,8600 | 3,5000 | 3,5000 | 384 |
16 mag 2024 | 2,8900 | 2,8900 | 2,8600 | 2,8600 | 2,8600 | 436 |
15 mag 2024 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | - |
14 mag 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
13 mag 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
10 mag 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | - |
09 mag 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
08 mag 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
07 mag 2024 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | - |
06 mag 2024 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | - |
03 mag 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | - |
02 mag 2024 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | - |
30 apr 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
29 apr 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | - |
26 apr 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
25 apr 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
24 apr 2024 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | - |
23 apr 2024 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | - |
22 apr 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 413 |
19 apr 2024 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | - |
18 apr 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
17 apr 2024 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | - |
16 apr 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
15 apr 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | - |
12 apr 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
11 apr 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
10 apr 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | - |
09 apr 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | - |
08 apr 2024 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | - |
05 apr 2024 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | - |
04 apr 2024 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | - |
03 apr 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | - |
02 apr 2024 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | - |
28 mar 2024 | 2,6240 | 2,6240 | 2,6240 | 2,6240 | 2,6240 | - |
27 mar 2024 | 2,6480 | 2,6480 | 2,6480 | 2,6480 | 2,6480 | - |
26 mar 2024 | 2,6080 | 2,6080 | 2,6080 | 2,6080 | 2,6080 | - |
25 mar 2024 | 2,5680 | 2,5680 | 2,5680 | 2,5680 | 2,5680 | - |
22 mar 2024 | 2,5160 | 2,5160 | 2,5160 | 2,5160 | 2,5160 | - |
21 mar 2024 | 2,5160 | 2,5160 | 2,5160 | 2,5160 | 2,5160 | - |
20 mar 2024 | 2,5360 | 2,5360 | 2,5360 | 2,5360 | 2,5360 | - |
19 mar 2024 | 2,3640 | 2,3640 | 2,3640 | 2,3640 | 2,3640 | - |
18 mar 2024 | 2,4880 | 2,4880 | 2,4880 | 2,4880 | 2,4880 | - |
15 mar 2024 | 2,3880 | 2,3880 | 2,3880 | 2,3880 | 2,3880 | - |
14 mar 2024 | 2,3960 | 2,3960 | 2,3960 | 2,3960 | 2,3960 | - |
13 mar 2024 | 2,4320 | 2,4320 | 2,4320 | 2,4320 | 2,4320 | - |
12 mar 2024 | 2,4640 | 2,4640 | 2,4640 | 2,4640 | 2,4640 | - |
11 mar 2024 | 2,4280 | 2,4280 | 2,4280 | 2,4280 | 2,4280 | - |
08 mar 2024 | 2,4160 | 2,4160 | 2,4160 | 2,4160 | 2,4160 | - |
07 mar 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
06 mar 2024 | 2,4520 | 2,4520 | 2,4520 | 2,4520 | 2,4520 | - |
05 mar 2024 | 2,4520 | 2,4520 | 2,4520 | 2,4520 | 2,4520 | - |
04 mar 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
01 mar 2024 | 2,4720 | 2,4720 | 2,4720 | 2,4720 | 2,4720 | - |
29 feb 2024 | 2,5120 | 2,5120 | 2,5120 | 2,5120 | 2,5120 | - |
28 feb 2024 | 2,4880 | 2,4880 | 2,4880 | 2,4880 | 2,4880 | - |
27 feb 2024 | 2,5040 | 2,5040 | 2,5040 | 2,5040 | 2,5040 | - |
26 feb 2024 | 2,3280 | 2,3280 | 2,3280 | 2,3280 | 2,3280 | - |
23 feb 2024 | 2,3160 | 2,3160 | 2,3160 | 2,3160 | 2,3160 | - |
22 feb 2024 | 2,3640 | 2,3640 | 2,3640 | 2,3640 | 2,3640 | - |
21 feb 2024 | 2,3080 | 2,3080 | 2,3080 | 2,3080 | 2,3080 | - |
20 feb 2024 | 2,3040 | 2,3040 | 2,3040 | 2,3040 | 2,3040 | - |
19 feb 2024 | 2,2920 | 2,2920 | 2,2920 | 2,2920 | 2,2920 | - |
16 feb 2024 | 2,2880 | 2,2880 | 2,2880 | 2,2880 | 2,2880 | - |
15 feb 2024 | 2,2560 | 2,2560 | 2,2560 | 2,2560 | 2,2560 | - |
14 feb 2024 | 2,2960 | 2,2960 | 2,2960 | 2,2960 | 2,2960 | - |
13 feb 2024 | 2,3160 | 2,3160 | 2,3160 | 2,3160 | 2,3160 | - |
12 feb 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
09 feb 2024 | 2,2840 | 2,2840 | 2,2840 | 2,2840 | 2,2840 | - |
08 feb 2024 | 2,2920 | 2,2920 | 2,2920 | 2,2920 | 2,2920 | - |
*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...