Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 2,8400 | 2,9000 | 2,8400 | 2,9000 | 2,9000 | 6.200 |
16 mag 2024 | 2,7800 | 2,8800 | 2,7700 | 2,8600 | 2,8600 | 2.714 |
15 mag 2024 | 2,8900 | 2,8900 | 2,8000 | 2,8000 | 2,8000 | 5.827 |
14 mag 2024 | 2,8600 | 2,8900 | 2,8600 | 2,8700 | 2,8700 | 3.334 |
13 mag 2024 | 2,8600 | 2,8800 | 2,8500 | 2,8500 | 2,8500 | 3.069 |
10 mag 2024 | 2,9000 | 2,9000 | 2,8600 | 2,8600 | 2,8600 | 38.648 |
09 mag 2024 | 2,9100 | 2,9100 | 2,9000 | 2,9000 | 2,9000 | 3.295 |
08 mag 2024 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 207 |
07 mag 2024 | 2,9300 | 2,9300 | 2,9000 | 2,9000 | 2,9000 | 12.803 |
06 mag 2024 | 2,9500 | 2,9500 | 2,9000 | 2,9100 | 2,9100 | 7.997 |
03 mag 2024 | 3,0000 | 3,0100 | 2,9500 | 2,9500 | 2,9500 | 13.103 |
02 mag 2024 | 2,9000 | 3,0000 | 2,8800 | 3,0000 | 3,0000 | 52.354 |
01 mag 2024 | 2,9100 | 2,9100 | 2,9000 | 2,9000 | 2,9000 | 2.937 |
30 apr 2024 | 2,9000 | 2,9300 | 2,9000 | 2,9100 | 2,9100 | 2.145 |
29 apr 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 9 |
26 apr 2024 | 2,8400 | 2,8900 | 2,8400 | 2,8700 | 2,8700 | 10.730 |
24 apr 2024 | 2,6200 | 2,8500 | 2,6000 | 2,8300 | 2,8300 | 52.285 |
23 apr 2024 | 2,6000 | 2,6200 | 2,5800 | 2,6200 | 2,6200 | 17.360 |
22 apr 2024 | 2,6200 | 2,6300 | 2,5850 | 2,6300 | 2,6300 | 11.387 |
19 apr 2024 | 2,5100 | 2,5600 | 2,5100 | 2,5600 | 2,5600 | 1.115 |
18 apr 2024 | 2,6200 | 2,6200 | 2,5100 | 2,5100 | 2,5100 | 2.502 |
17 apr 2024 | 2,5500 | 2,6400 | 2,5500 | 2,5800 | 2,5800 | 9.156 |
16 apr 2024 | 2,5700 | 2,5700 | 2,5000 | 2,5000 | 2,5000 | 3.298 |
15 apr 2024 | 2,7000 | 2,7000 | 2,6000 | 2,6000 | 2,6000 | 1.506 |
12 apr 2024 | 2,7300 | 2,7300 | 2,6200 | 2,7000 | 2,7000 | 22.634 |
11 apr 2024 | 2,5800 | 2,6000 | 2,5800 | 2,6000 | 2,6000 | 6.963 |
10 apr 2024 | 2,5500 | 2,5600 | 2,5400 | 2,5600 | 2,5600 | 15.951 |
09 apr 2024 | 2,5500 | 2,5500 | 2,4900 | 2,5100 | 2,5100 | 14.596 |
08 apr 2024 | 2,6100 | 2,6100 | 2,5600 | 2,5800 | 2,5800 | 32.885 |
05 apr 2024 | 2,6500 | 2,6500 | 2,5500 | 2,6300 | 2,6300 | 47.920 |
04 apr 2024 | 2,6500 | 2,7000 | 2,6300 | 2,6300 | 2,6300 | 24.729 |
03 apr 2024 | 2,6700 | 2,6700 | 2,6500 | 2,6500 | 2,6500 | 1.600 |
02 apr 2024 | 2,7300 | 2,7400 | 2,6500 | 2,6500 | 2,6500 | 8.761 |
28 mar 2024 | 2,7500 | 2,7500 | 2,6900 | 2,6900 | 2,6900 | 24.998 |
27 mar 2024 | 2,6600 | 2,7600 | 2,5900 | 2,7500 | 2,7500 | 34.673 |
26 mar 2024 | 2,7800 | 2,7800 | 2,6000 | 2,6400 | 2,6400 | 204.741 |
25 mar 2024 | 2,7000 | 2,7800 | 2,6900 | 2,6900 | 2,6900 | 61.764 |
22 mar 2024 | 2,6000 | 2,6500 | 2,6000 | 2,6500 | 2,6500 | 3.159 |
21 mar 2024 | 2,6100 | 2,6500 | 2,6100 | 2,6500 | 2,6500 | 16.037 |
20 mar 2024 | 2,6000 | 2,6000 | 2,4950 | 2,5900 | 2,5900 | 18.134 |
19 mar 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | - |
19 mar 2024 | 0.012 Dividendo |
18 mar 2024 | 2,5500 | 2,6100 | 2,5300 | 2,5600 | 2,5480 | 54.604 |
15 mar 2024 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 2,5580 | 3.872 |
14 mar 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5679 | - |
13 mar 2024 | 2,4900 | 2,5800 | 2,4900 | 2,5800 | 2,5679 | 37.075 |
12 mar 2024 | 2,4500 | 2,5000 | 2,3600 | 2,4800 | 2,4684 | 9.791 |
11 mar 2024 | 2,5000 | 2,5200 | 2,3000 | 2,3300 | 2,3191 | 45.477 |
08 mar 2024 | 2,4000 | 2,6300 | 2,4000 | 2,4500 | 2,4385 | 85.663 |
07 mar 2024 | 2,2000 | 2,3500 | 2,2000 | 2,3500 | 2,3390 | 49.461 |
06 mar 2024 | 2,2500 | 2,2600 | 2,2000 | 2,2600 | 2,2494 | 7.296 |
05 mar 2024 | 2,2200 | 2,2400 | 2,1900 | 2,2400 | 2,2295 | 41.653 |
04 mar 2024 | 2,2000 | 2,2300 | 2,1500 | 2,2200 | 2,2096 | 52.113 |
01 mar 2024 | 2,2800 | 2,2800 | 2,1800 | 2,1900 | 2,1797 | 70.985 |
29 feb 2024 | 2,2700 | 2,2800 | 2,2700 | 2,2800 | 2,2693 | 1.657 |
28 feb 2024 | 2,2000 | 2,2400 | 2,2000 | 2,2400 | 2,2295 | 18.159 |
27 feb 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2395 | - |
26 feb 2024 | 2,2500 | 2,2500 | 2,1800 | 2,2500 | 2,2395 | 20.044 |
23 feb 2024 | 2,1400 | 2,2700 | 2,1400 | 2,2700 | 2,2594 | 4.397 |
22 feb 2024 | 2,2100 | 2,2300 | 2,1300 | 2,2200 | 2,2096 | 23.593 |
21 feb 2024 | 2,1700 | 2,2500 | 2,1700 | 2,2500 | 2,2395 | 1.670 |
20 feb 2024 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,1598 | 500 |
19 feb 2024 | 2,1600 | 2,1700 | 2,1400 | 2,1700 | 2,1598 | 8.717 |
16 feb 2024 | 2,1900 | 2,1900 | 2,1300 | 2,1300 | 2,1200 | 17.537 |
15 feb 2024 | 2,1300 | 2,1700 | 2,1300 | 2,1700 | 2,1598 | 19.598 |
14 feb 2024 | 2,1300 | 2,1300 | 2,1000 | 2,1000 | 2,0902 | 11.215 |
13 feb 2024 | 2,1200 | 2,1400 | 2,1000 | 2,1300 | 2,1200 | 43.479 |
12 feb 2024 | 2,1000 | 2,1300 | 2,0600 | 2,1000 | 2,0902 | 1.109.753 |
09 feb 2024 | 2,1100 | 2,1100 | 2,1000 | 2,1000 | 2,0902 | 24.323 |
08 feb 2024 | 2,1100 | 2,1100 | 1,9700 | 2,1100 | 2,1001 | 64.789 |
07 feb 2024 | 2,1300 | 2,1300 | 2,0900 | 2,1000 | 2,0902 | 62.373 |
06 feb 2024 | 2,1000 | 2,1600 | 2,0900 | 2,1150 | 2,1051 | 118.257 |
05 feb 2024 | 2,0300 | 2,1200 | 1,9900 | 2,0700 | 2,0603 | 114.332 |
02 feb 2024 | 1,9500 | 1,9900 | 1,9500 | 1,9900 | 1,9807 | 4.078 |
01 feb 2024 | 2,0000 | 2,0000 | 1,9500 | 1,9500 | 1,9409 | 1.259 |
31 gen 2024 | 2,0000 | 2,0000 | 1,9800 | 2,0000 | 1,9906 | 21.075 |
30 gen 2024 | 1,9700 | 2,0000 | 1,9700 | 2,0000 | 1,9906 | 82.795 |
29 gen 2024 | 1,9950 | 1,9950 | 1,9725 | 1,9750 | 1,9657 | 1.738 |
25 gen 2024 | 1,9950 | 2,0000 | 1,9950 | 1,9950 | 1,9856 | 35.453 |
24 gen 2024 | 1,9500 | 2,0000 | 1,9400 | 2,0000 | 1,9906 | 125.891 |
23 gen 2024 | 1,9500 | 2,0000 | 1,9500 | 1,9700 | 1,9608 | 22.506 |
22 gen 2024 | 1,9900 | 1,9900 | 1,9550 | 1,9550 | 1,9458 | 2.919 |
19 gen 2024 | 1,9550 | 1,9550 | 1,9550 | 1,9550 | 1,9458 | 2.233 |
18 gen 2024 | 1,9550 | 2,0000 | 1,9550 | 1,9900 | 1,9807 | 761 |
17 gen 2024 | 2,0000 | 2,0000 | 1,9700 | 1,9700 | 1,9608 | 5.998 |
16 gen 2024 | 1,9800 | 1,9800 | 1,9500 | 1,9800 | 1,9707 | 21.262 |
15 gen 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9608 | - |
12 gen 2024 | 2,0000 | 2,0000 | 1,9700 | 1,9700 | 1,9608 | 1.242 |
11 gen 2024 | 1,9600 | 2,0000 | 1,9500 | 2,0000 | 1,9906 | 97.728 |
10 gen 2024 | 1,9400 | 1,9400 | 1,8200 | 1,9000 | 1,8911 | 24.316 |
09 gen 2024 | 1,9450 | 1,9800 | 1,9350 | 1,9350 | 1,9259 | 38.752 |
08 gen 2024 | 1,9750 | 1,9800 | 1,9450 | 1,9450 | 1,9359 | 6.255 |
05 gen 2024 | 1,9425 | 1,9450 | 1,9425 | 1,9450 | 1,9359 | 2.555 |
04 gen 2024 | 1,9000 | 1,9500 | 1,9000 | 1,9500 | 1,9409 | 1.767 |
03 gen 2024 | 1,9600 | 1,9650 | 1,9600 | 1,9650 | 1,9558 | 1.026 |
02 gen 2024 | 1,9850 | 1,9850 | 1,9850 | 1,9850 | 1,9757 | 6 |
29 dic 2023 | 2,0100 | 2,0100 | 2,0000 | 2,0000 | 1,9906 | 9.492 |
28 dic 2023 | 1,9800 | 1,9950 | 1,9050 | 1,9950 | 1,9856 | 4.214 |
27 dic 2023 | 1,9900 | 1,9900 | 1,9450 | 1,9900 | 1,9807 | 10.611 |
22 dic 2023 | 1,9500 | 2,0000 | 1,8000 | 2,0000 | 1,9906 | 20.112 |
*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...