Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 3,0600 | 3,1150 | 2,9720 | 2,9720 | 2,9720 | 1.558 |
02 mag 2024 | 2,9100 | 3,0400 | 2,9000 | 2,9000 | 2,9000 | 2.100 |
01 mag 2024 | 3,1700 | 3,1700 | 2,8900 | 2,9600 | 2,9600 | 2.200 |
30 apr 2024 | 3,0500 | 3,0700 | 2,9000 | 3,0600 | 3,0600 | 6.600 |
29 apr 2024 | 3,0500 | 3,0800 | 2,9000 | 3,0000 | 3,0000 | 1.200 |
26 apr 2024 | 3,0700 | 3,0800 | 2,8900 | 3,0800 | 3,0800 | 4.100 |
25 apr 2024 | 2,9900 | 3,0600 | 2,8700 | 3,0600 | 3,0600 | 17.200 |
25 apr 2024 | 0.182 Dividendo |
24 apr 2024 | 3,0300 | 3,2600 | 3,0300 | 3,2600 | 3,0780 | 3.700 |
23 apr 2024 | 3,1500 | 3,1900 | 3,0700 | 3,0800 | 2,9080 | 14.100 |
22 apr 2024 | 3,1200 | 3,1200 | 3,0200 | 3,1200 | 2,9458 | 2.400 |
19 apr 2024 | 3,0000 | 3,1500 | 3,0000 | 3,1500 | 2,9741 | 11.300 |
18 apr 2024 | 3,1100 | 3,1400 | 2,9700 | 3,1100 | 2,9364 | 1.500 |
17 apr 2024 | 3,0100 | 3,1400 | 3,0100 | 3,0500 | 2,8797 | 2.000 |
16 apr 2024 | 3,0700 | 3,1600 | 3,0300 | 3,1600 | 2,9836 | 1.300 |
15 apr 2024 | 3,1400 | 3,1700 | 3,0400 | 3,1300 | 2,9553 | 2.300 |
12 apr 2024 | 3,2400 | 3,2400 | 3,0500 | 3,1000 | 2,9269 | 17.600 |
11 apr 2024 | 3,1700 | 3,1800 | 3,1200 | 3,1200 | 2,9458 | 4.600 |
10 apr 2024 | 3,1400 | 3,1800 | 3,1400 | 3,1600 | 2,9836 | 2.000 |
09 apr 2024 | 3,2100 | 3,2600 | 3,1900 | 3,2600 | 3,0780 | 13.900 |
08 apr 2024 | 3,1500 | 3,2500 | 3,1100 | 3,1100 | 2,9364 | 1.600 |
05 apr 2024 | 3,1300 | 3,2500 | 3,1000 | 3,1100 | 2,9364 | 2.000 |
04 apr 2024 | 3,2700 | 3,2700 | 3,2000 | 3,2700 | 3,0874 | 3.800 |
03 apr 2024 | 3,1300 | 3,2700 | 3,1300 | 3,2500 | 3,0686 | 700 |
02 apr 2024 | 3,1400 | 3,2100 | 3,1200 | 3,2100 | 3,0308 | 1.600 |
01 apr 2024 | 3,1500 | 3,2500 | 3,0800 | 3,2500 | 3,0686 | 6.500 |
28 mar 2024 | 3,3600 | 3,3600 | 3,1800 | 3,2600 | 3,0780 | 1.500 |
27 mar 2024 | 3,1600 | 3,2700 | 3,1600 | 3,2600 | 3,0780 | 2.900 |
26 mar 2024 | 3,2600 | 3,2800 | 3,2000 | 3,2300 | 3,0497 | 6.700 |
25 mar 2024 | 3,1700 | 3,2700 | 3,1300 | 3,2700 | 3,0874 | 7.600 |
22 mar 2024 | 3,3500 | 3,3500 | 3,1500 | 3,3000 | 3,1158 | 4.300 |
21 mar 2024 | 3,1800 | 3,2500 | 3,1700 | 3,2100 | 3,0308 | 4.900 |
20 mar 2024 | 3,2800 | 3,3100 | 3,1900 | 3,3100 | 3,1252 | 2.300 |
19 mar 2024 | 3,2900 | 3,2900 | 3,0700 | 3,0700 | 2,8986 | 6.100 |
18 mar 2024 | 3,2800 | 3,2800 | 3,0700 | 3,0700 | 2,8986 | 1.200 |
15 mar 2024 | 3,1000 | 3,2200 | 3,0800 | 3,2200 | 3,0402 | 9.400 |
14 mar 2024 | 3,1900 | 3,1900 | 3,0700 | 3,1200 | 2,9458 | 40.000 |
13 mar 2024 | 3,0600 | 3,2400 | 3,0600 | 3,1800 | 3,0025 | 1.400 |
12 mar 2024 | 3,2500 | 3,2500 | 3,1300 | 3,2200 | 3,0402 | 6.000 |
11 mar 2024 | 3,1400 | 3,2000 | 3,1100 | 3,1100 | 2,9364 | 18.300 |
08 mar 2024 | 3,2000 | 3,2700 | 3,1500 | 3,2000 | 3,0213 | 1.600 |
07 mar 2024 | 3,1000 | 3,1700 | 3,0900 | 3,1700 | 2,9930 | 2.800 |
06 mar 2024 | 3,0600 | 3,1400 | 3,0600 | 3,0600 | 2,8892 | 700 |
05 mar 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 2,9269 | 600 |
04 mar 2024 | 3,2100 | 3,2100 | 3,0000 | 3,0400 | 2,8703 | 6.100 |
01 mar 2024 | 3,0200 | 3,0800 | 3,0200 | 3,0600 | 2,8892 | 6.100 |
29 feb 2024 | 3,2400 | 3,2400 | 3,0300 | 3,1000 | 2,9269 | 3.800 |
28 feb 2024 | 3,0500 | 3,0700 | 2,9900 | 3,0700 | 2,8986 | 4.700 |
27 feb 2024 | 3,0300 | 3,0700 | 2,9900 | 2,9900 | 2,8231 | 2.100 |
26 feb 2024 | 3,0300 | 3,1000 | 2,9900 | 2,9900 | 2,8231 | 5.900 |
23 feb 2024 | 3,0000 | 3,0900 | 3,0000 | 3,0700 | 2,8986 | 4.700 |
22 feb 2024 | 3,0300 | 3,0300 | 2,9800 | 2,9800 | 2,8136 | 4.400 |
21 feb 2024 | 3,0500 | 3,0500 | 3,0200 | 3,0200 | 2,8514 | 500 |
20 feb 2024 | 3,0100 | 3,1200 | 3,0000 | 3,0000 | 2,8325 | 3.400 |
16 feb 2024 | 3,0300 | 3,0800 | 2,9400 | 2,9600 | 2,7947 | 10.800 |
15 feb 2024 | 2,9900 | 3,0700 | 2,9300 | 3,0700 | 2,8986 | 3.400 |
14 feb 2024 | 2,9500 | 3,0400 | 2,9000 | 2,9100 | 2,7475 | 3.000 |
13 feb 2024 | 2,8800 | 2,9500 | 2,8600 | 2,8600 | 2,7003 | 2.300 |
12 feb 2024 | 3,0000 | 3,0000 | 2,9100 | 2,9100 | 2,7475 | 2.600 |
09 feb 2024 | 3,0000 | 3,0100 | 2,9200 | 2,9200 | 2,7570 | 14.100 |
08 feb 2024 | 3,0400 | 3,1400 | 3,0400 | 3,1400 | 2,9647 | 1.300 |
07 feb 2024 | 3,0600 | 3,1500 | 3,0600 | 3,1200 | 2,9458 | 600 |
06 feb 2024 | 3,1200 | 3,1900 | 3,1000 | 3,1000 | 2,9269 | 700 |
05 feb 2024 | 3,1600 | 3,1700 | 3,0700 | 3,0700 | 2,8986 | 43.700 |
02 feb 2024 | 3,1600 | 3,2500 | 3,1600 | 3,1600 | 2,9836 | 14.000 |
01 feb 2024 | 3,2600 | 3,2600 | 3,1500 | 3,1600 | 2,9836 | 8.800 |
31 gen 2024 | 3,2100 | 3,2700 | 3,1700 | 3,2600 | 3,0780 | 4.600 |
30 gen 2024 | 3,2800 | 3,2900 | 3,1700 | 3,2500 | 3,0686 | 5.200 |
29 gen 2024 | 3,1900 | 3,2900 | 3,1700 | 3,1700 | 2,9930 | 7.400 |
26 gen 2024 | 3,1800 | 3,3200 | 3,1800 | 3,2400 | 3,0591 | 7.900 |
25 gen 2024 | 3,1800 | 3,2800 | 3,1800 | 3,1800 | 3,0025 | 1.500 |
24 gen 2024 | 3,2600 | 3,2700 | 3,1600 | 3,1600 | 2,9836 | 6.700 |
23 gen 2024 | 3,1600 | 3,2300 | 3,1300 | 3,1300 | 2,9553 | 1.500 |
22 gen 2024 | 3,2400 | 3,2400 | 3,1300 | 3,1500 | 2,9741 | 9.400 |
19 gen 2024 | 3,1000 | 3,1900 | 3,0800 | 3,0900 | 2,9175 | 7.100 |
18 gen 2024 | 3,0900 | 3,1800 | 3,0300 | 3,1300 | 2,9553 | 10.000 |
17 gen 2024 | 3,1200 | 3,1200 | 3,0100 | 3,0500 | 2,8797 | 6.200 |
16 gen 2024 | 3,2000 | 3,2000 | 3,0800 | 3,1400 | 2,9647 | 22.900 |
12 gen 2024 | 3,2000 | 3,2900 | 3,1600 | 3,2600 | 3,0780 | 5.900 |
11 gen 2024 | 3,1600 | 3,2500 | 3,1200 | 3,1200 | 2,9458 | 14.500 |
10 gen 2024 | 3,2000 | 3,2000 | 3,1000 | 3,1600 | 2,9836 | 2.700 |
09 gen 2024 | 3,1500 | 3,2400 | 3,1500 | 3,1700 | 2,9930 | 1.900 |
08 gen 2024 | 3,1400 | 3,2400 | 3,1400 | 3,2400 | 3,0591 | 12.000 |
05 gen 2024 | 3,0800 | 3,1500 | 3,0600 | 3,1400 | 2,9647 | 10.500 |
04 gen 2024 | 3,0800 | 3,1500 | 3,0600 | 3,0600 | 2,8892 | 5.700 |
03 gen 2024 | 3,1300 | 3,1500 | 3,0100 | 3,1500 | 2,9741 | 4.200 |
02 gen 2024 | 3,1100 | 3,2000 | 3,1000 | 3,1100 | 2,9364 | 10.600 |
29 dic 2023 | 3,2300 | 3,2600 | 3,1300 | 3,1300 | 2,9553 | 8.300 |
28 dic 2023 | 3,2700 | 3,2700 | 3,1600 | 3,2200 | 3,0402 | 4.600 |
27 dic 2023 | 3,3600 | 3,3600 | 3,1400 | 3,1500 | 2,9741 | 10.000 |
26 dic 2023 | 3,0900 | 3,1900 | 3,0900 | 3,1900 | 3,0119 | 7.500 |
22 dic 2023 | 3,1000 | 3,2000 | 3,0900 | 3,2000 | 3,0213 | 5.700 |
21 dic 2023 | 3,1300 | 3,1900 | 3,0700 | 3,1600 | 2,9836 | 3.400 |
20 dic 2023 | 3,1700 | 3,1900 | 3,0900 | 3,1000 | 2,9269 | 3.600 |
19 dic 2023 | 3,1600 | 3,1600 | 3,0600 | 3,1600 | 2,9836 | 7.800 |
18 dic 2023 | 3,1300 | 3,1600 | 3,0500 | 3,1400 | 2,9647 | 5.500 |
15 dic 2023 | 3,1600 | 3,1900 | 3,0700 | 3,0700 | 2,8986 | 21.000 |
14 dic 2023 | 3,2100 | 3,2100 | 3,0700 | 3,1000 | 2,9269 | 20.800 |
13 dic 2023 | 3,0700 | 3,1300 | 2,9800 | 3,0100 | 2,8420 | 11.800 |
12 dic 2023 | 3,0200 | 3,0900 | 3,0000 | 3,0300 | 2,8608 | 16.700 |
*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...