Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
13 mag 2024 | 2,3700 | 2,4000 | 2,3100 | 2,3399 | 2,3399 | 39.226 |
10 mag 2024 | 2,3000 | 2,3700 | 2,2400 | 2,3700 | 2,3700 | 188.500 |
09 mag 2024 | 2,3300 | 2,3300 | 2,2400 | 2,2400 | 2,2400 | 82.800 |
08 mag 2024 | 2,3400 | 2,3700 | 2,2700 | 2,3000 | 2,3000 | 74.000 |
07 mag 2024 | 2,3000 | 2,4100 | 2,3000 | 2,3400 | 2,3400 | 46.900 |
06 mag 2024 | 2,3400 | 2,3500 | 2,3000 | 2,3100 | 2,3100 | 49.200 |
03 mag 2024 | 2,2500 | 2,3400 | 2,2500 | 2,3000 | 2,3000 | 47.900 |
02 mag 2024 | 2,2400 | 2,2500 | 2,2400 | 2,2500 | 2,2500 | 49.700 |
01 mag 2024 | 2,3600 | 2,3700 | 2,2200 | 2,2400 | 2,2400 | 206.000 |
30 apr 2024 | 2,3500 | 2,3600 | 2,3300 | 2,3600 | 2,3600 | 32.600 |
29 apr 2024 | 2,3600 | 2,3800 | 2,3100 | 2,3200 | 2,3200 | 44.900 |
26 apr 2024 | 2,3000 | 2,3700 | 2,2900 | 2,3700 | 2,3700 | 42.300 |
25 apr 2024 | 2,3200 | 2,3200 | 2,2800 | 2,3000 | 2,3000 | 57.200 |
24 apr 2024 | 2,3400 | 2,3400 | 2,2900 | 2,3000 | 2,3000 | 25.000 |
23 apr 2024 | 2,3700 | 2,3700 | 2,3000 | 2,3100 | 2,3100 | 27.500 |
22 apr 2024 | 2,3800 | 2,3800 | 2,3300 | 2,3500 | 2,3500 | 10.200 |
19 apr 2024 | 2,3600 | 2,3800 | 2,2800 | 2,3800 | 2,3800 | 43.800 |
18 apr 2024 | 2,2800 | 2,3600 | 2,2500 | 2,3600 | 2,3600 | 32.600 |
17 apr 2024 | 2,4200 | 2,4200 | 2,2900 | 2,2900 | 2,2900 | 82.900 |
16 apr 2024 | 2,4200 | 2,5100 | 2,3600 | 2,3900 | 2,3900 | 29.500 |
15 apr 2024 | 2,3500 | 2,5400 | 2,3500 | 2,4500 | 2,4500 | 105.700 |
12 apr 2024 | 2,4100 | 2,4300 | 2,3500 | 2,3800 | 2,3800 | 29.200 |
11 apr 2024 | 2,3500 | 2,4600 | 2,3500 | 2,4100 | 2,4100 | 36.000 |
10 apr 2024 | 2,3900 | 2,4000 | 2,3500 | 2,3700 | 2,3700 | 66.500 |
09 apr 2024 | 2,3900 | 2,4200 | 2,3800 | 2,4000 | 2,4000 | 34.200 |
08 apr 2024 | 2,4300 | 2,4400 | 2,3800 | 2,3800 | 2,3800 | 29.200 |
05 apr 2024 | 2,4600 | 2,4900 | 2,4000 | 2,4200 | 2,4200 | 39.300 |
04 apr 2024 | 2,5100 | 2,5100 | 2,4300 | 2,4900 | 2,4900 | 58.400 |
03 apr 2024 | 2,5500 | 2,5500 | 2,4600 | 2,4700 | 2,4700 | 80.300 |
02 apr 2024 | 2,4900 | 2,5600 | 2,4600 | 2,5600 | 2,5600 | 101.800 |
01 apr 2024 | 2,4800 | 2,5300 | 2,4600 | 2,5100 | 2,5100 | 139.300 |
28 mar 2024 | 2,5200 | 2,5300 | 2,4900 | 2,4900 | 2,4900 | 98.700 |
27 mar 2024 | 2,5500 | 2,5500 | 2,4900 | 2,5200 | 2,5200 | 63.600 |
27 mar 2024 | 0.07 Dividendo |
26 mar 2024 | 2,5600 | 2,5600 | 2,5200 | 2,5500 | 2,4800 | 241.800 |
25 mar 2024 | 2,4800 | 2,5600 | 2,4600 | 2,5300 | 2,4605 | 325.300 |
22 mar 2024 | 2,4400 | 2,4800 | 2,4200 | 2,4800 | 2,4119 | 75.400 |
21 mar 2024 | 2,3400 | 2,4700 | 2,3300 | 2,4400 | 2,3730 | 149.900 |
20 mar 2024 | 2,2400 | 2,3400 | 2,2200 | 2,3400 | 2,2758 | 190.900 |
19 mar 2024 | 2,1900 | 2,2400 | 2,1600 | 2,2200 | 2,1591 | 156.800 |
18 mar 2024 | 2,1900 | 2,2700 | 2,1900 | 2,2000 | 2,1396 | 119.000 |
15 mar 2024 | 2,2000 | 2,2500 | 2,2000 | 2,2100 | 2,1493 | 70.900 |
14 mar 2024 | 2,2700 | 2,3000 | 2,2200 | 2,2200 | 2,1591 | 55.600 |
13 mar 2024 | 2,3300 | 2,3400 | 2,2800 | 2,2800 | 2,2174 | 35.300 |
12 mar 2024 | 2,2800 | 2,3200 | 2,2800 | 2,3000 | 2,2369 | 47.800 |
11 mar 2024 | 2,3000 | 2,3000 | 2,2300 | 2,2800 | 2,2174 | 47.000 |
08 mar 2024 | 2,2300 | 2,2700 | 2,2300 | 2,2700 | 2,2077 | 32.400 |
07 mar 2024 | 2,2200 | 2,2600 | 2,2100 | 2,2500 | 2,1882 | 36.600 |
06 mar 2024 | 2,2800 | 2,2800 | 2,2100 | 2,2100 | 2,1493 | 56.600 |
05 mar 2024 | 2,2300 | 2,2700 | 2,2300 | 2,2600 | 2,1980 | 69.700 |
04 mar 2024 | 2,2500 | 2,2900 | 2,2500 | 2,2600 | 2,1980 | 86.800 |
01 mar 2024 | 2,2900 | 2,3000 | 2,2600 | 2,2600 | 2,1980 | 34.200 |
29 feb 2024 | 2,2600 | 2,2800 | 2,2500 | 2,2600 | 2,1980 | 34.300 |
28 feb 2024 | 2,3100 | 2,3300 | 2,2600 | 2,2600 | 2,1980 | 39.700 |
27 feb 2024 | 2,3400 | 2,3500 | 2,3100 | 2,3100 | 2,2466 | 39.900 |
26 feb 2024 | 2,3500 | 2,3900 | 2,2800 | 2,3000 | 2,2369 | 112.600 |
23 feb 2024 | 2,2500 | 2,3500 | 2,2500 | 2,3400 | 2,2758 | 86.300 |
22 feb 2024 | 2,2600 | 2,2700 | 2,2300 | 2,2500 | 2,1882 | 42.800 |
21 feb 2024 | 2,2200 | 2,2700 | 2,2200 | 2,2500 | 2,1882 | 38.400 |
20 feb 2024 | 2,2300 | 2,2400 | 2,2000 | 2,2400 | 2,1785 | 45.100 |
16 feb 2024 | 2,2000 | 2,2400 | 2,2000 | 2,2300 | 2,1688 | 45.300 |
15 feb 2024 | 2,2300 | 2,2400 | 2,2000 | 2,2300 | 2,1688 | 42.500 |
14 feb 2024 | 2,2400 | 2,2400 | 2,1800 | 2,2200 | 2,1591 | 48.200 |
13 feb 2024 | 2,2200 | 2,2600 | 2,2200 | 2,2400 | 2,1785 | 28.000 |
12 feb 2024 | 2,1800 | 2,2600 | 2,1600 | 2,2100 | 2,1493 | 70.200 |
09 feb 2024 | 2,2200 | 2,2700 | 2,1600 | 2,2000 | 2,1396 | 71.700 |
08 feb 2024 | 2,2500 | 2,2900 | 2,2200 | 2,2400 | 2,1785 | 65.600 |
07 feb 2024 | 2,2500 | 2,2700 | 2,2300 | 2,2500 | 2,1882 | 51.800 |
06 feb 2024 | 2,3500 | 2,3600 | 2,2600 | 2,2800 | 2,2174 | 62.600 |
05 feb 2024 | 2,3900 | 2,4300 | 2,3300 | 2,3700 | 2,3049 | 44.000 |
02 feb 2024 | 2,4500 | 2,4500 | 2,3500 | 2,3700 | 2,3049 | 59.100 |
01 feb 2024 | 2,4000 | 2,4600 | 2,3900 | 2,4400 | 2,3730 | 64.200 |
31 gen 2024 | 2,4700 | 2,4700 | 2,4000 | 2,4000 | 2,3341 | 48.400 |
30 gen 2024 | 2,5100 | 2,5100 | 2,4300 | 2,4900 | 2,4216 | 68.400 |
29 gen 2024 | 2,5400 | 2,5400 | 2,4700 | 2,4900 | 2,4216 | 77.000 |
26 gen 2024 | 2,4900 | 2,5400 | 2,4500 | 2,5400 | 2,4703 | 23.300 |
25 gen 2024 | 2,5000 | 2,5200 | 2,4500 | 2,4700 | 2,4022 | 169.400 |
24 gen 2024 | 2,4900 | 2,5000 | 2,4600 | 2,5000 | 2,4314 | 26.400 |
23 gen 2024 | 2,4700 | 2,5000 | 2,4700 | 2,4700 | 2,4022 | 55.600 |
22 gen 2024 | 2,4900 | 2,5000 | 2,4500 | 2,4700 | 2,4022 | 62.900 |
19 gen 2024 | 2,4900 | 2,5000 | 2,4600 | 2,5000 | 2,4314 | 55.700 |
18 gen 2024 | 2,4300 | 2,5000 | 2,4300 | 2,4700 | 2,4022 | 155.600 |
17 gen 2024 | 2,4700 | 2,4700 | 2,3800 | 2,4100 | 2,3438 | 84.100 |
16 gen 2024 | 2,4700 | 2,5000 | 2,4300 | 2,4800 | 2,4119 | 61.300 |
12 gen 2024 | 2,5000 | 2,5000 | 2,4500 | 2,5000 | 2,4314 | 41.600 |
11 gen 2024 | 2,4800 | 2,5300 | 2,4000 | 2,4900 | 2,4216 | 49.600 |
10 gen 2024 | 2,5000 | 2,5000 | 2,4500 | 2,4700 | 2,4022 | 38.300 |
09 gen 2024 | 2,4900 | 2,5200 | 2,4200 | 2,4800 | 2,4119 | 79.200 |
08 gen 2024 | 2,4500 | 2,4900 | 2,4400 | 2,4800 | 2,4119 | 95.100 |
05 gen 2024 | 2,3700 | 2,4600 | 2,3700 | 2,4100 | 2,3438 | 100.100 |
04 gen 2024 | 2,3000 | 2,3500 | 2,3000 | 2,3500 | 2,2855 | 63.500 |
03 gen 2024 | 2,3100 | 2,3200 | 2,2800 | 2,3100 | 2,2466 | 46.700 |
02 gen 2024 | 2,3500 | 2,3500 | 2,3100 | 2,3200 | 2,2563 | 60.900 |
29 dic 2023 | 2,3500 | 2,3600 | 2,3100 | 2,3300 | 2,2660 | 61.500 |
28 dic 2023 | 2,3500 | 2,3800 | 2,2800 | 2,3600 | 2,2952 | 93.000 |
28 dic 2023 | 0.07 Dividendo |
27 dic 2023 | 2,3900 | 2,4500 | 2,3800 | 2,4300 | 2,2952 | 124.400 |
26 dic 2023 | 2,3100 | 2,3800 | 2,3100 | 2,3700 | 2,2385 | 133.400 |
22 dic 2023 | 2,3000 | 2,3200 | 2,2600 | 2,3100 | 2,1819 | 66.800 |
21 dic 2023 | 2,2800 | 2,3000 | 2,2700 | 2,3000 | 2,1724 | 57.300 |
*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...