Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 giu 2024 | 2,7230 | 2,7230 | 2,7230 | 2,7230 | 2,7230 | - |
20 giu 2024 | 2,6980 | 2,6980 | 2,6980 | 2,6980 | 2,6980 | - |
19 giu 2024 | 2,7080 | 2,7080 | 2,7080 | 2,7080 | 2,7080 | - |
18 giu 2024 | 2,7350 | 2,7350 | 2,7350 | 2,7350 | 2,7350 | - |
17 giu 2024 | 2,7680 | 2,7680 | 2,7680 | 2,7680 | 2,7680 | - |
14 giu 2024 | 2,7310 | 2,7310 | 2,7310 | 2,7310 | 2,7310 | - |
13 giu 2024 | 2,7740 | 2,7740 | 2,7740 | 2,7740 | 2,7740 | - |
12 giu 2024 | 2,9040 | 2,9040 | 2,9040 | 2,9040 | 2,9040 | - |
11 giu 2024 | 2,9380 | 2,9380 | 2,9380 | 2,9380 | 2,9380 | - |
10 giu 2024 | 2,9350 | 2,9350 | 2,9350 | 2,9350 | 2,9350 | - |
07 giu 2024 | 2,9750 | 2,9750 | 2,9750 | 2,9750 | 2,9750 | - |
06 giu 2024 | 2,9740 | 2,9740 | 2,9740 | 2,9740 | 2,9740 | - |
05 giu 2024 | 2,9760 | 2,9760 | 2,9760 | 2,9760 | 2,9760 | - |
04 giu 2024 | 2,9350 | 2,9350 | 2,9350 | 2,9350 | 2,9350 | - |
03 giu 2024 | 2,9620 | 2,9620 | 2,9620 | 2,9620 | 2,9620 | - |
31 mag 2024 | 2,9640 | 2,9640 | 2,9640 | 2,9640 | 2,9640 | - |
30 mag 2024 | 2,9360 | 2,9360 | 2,9360 | 2,9360 | 2,9360 | - |
29 mag 2024 | 2,9280 | 2,9280 | 2,9280 | 2,9280 | 2,9280 | - |
28 mag 2024 | 2,9480 | 2,9480 | 2,9480 | 2,9480 | 2,9480 | - |
27 mag 2024 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | - |
24 mag 2024 | 2,8940 | 2,8940 | 2,8940 | 2,8940 | 2,8940 | - |
23 mag 2024 | 2,9310 | 2,9310 | 2,9310 | 2,9310 | 2,9310 | - |
22 mag 2024 | 2,9520 | 2,9520 | 2,9520 | 2,9520 | 2,9520 | - |
21 mag 2024 | 2,9530 | 2,9530 | 2,9530 | 2,9530 | 2,9530 | - |
20 mag 2024 | 2,9510 | 2,9510 | 2,9510 | 2,9510 | 2,9510 | - |
17 mag 2024 | 2,9380 | 2,9380 | 2,9380 | 2,9380 | 2,9380 | - |
16 mag 2024 | 2,9360 | 2,9360 | 2,9360 | 2,9360 | 2,9360 | - |
15 mag 2024 | 2,8900 | 2,8900 | 2,8900 | 2,8900 | 2,8900 | - |
14 mag 2024 | 2,8590 | 2,8590 | 2,8590 | 2,8590 | 2,8590 | - |
13 mag 2024 | 2,9040 | 2,9040 | 2,9040 | 2,9040 | 2,9040 | - |
10 mag 2024 | 2,9010 | 2,9010 | 2,9010 | 2,9010 | 2,9010 | - |
09 mag 2024 | 2,8780 | 2,8780 | 2,8780 | 2,8780 | 2,8780 | - |
08 mag 2024 | 2,8690 | 2,8690 | 2,8690 | 2,8690 | 2,8690 | - |
07 mag 2024 | 2,8470 | 2,8470 | 2,8470 | 2,8470 | 2,8470 | - |
06 mag 2024 | 2,8010 | 2,8010 | 2,8010 | 2,8010 | 2,8010 | - |
03 mag 2024 | 2,7680 | 2,7680 | 2,7680 | 2,7680 | 2,7680 | - |
02 mag 2024 | 2,6590 | 2,6590 | 2,6590 | 2,6590 | 2,6590 | - |
30 apr 2024 | 2,8370 | 2,8370 | 2,8370 | 2,8370 | 2,8370 | - |
29 apr 2024 | 2,7740 | 2,7740 | 2,7740 | 2,7740 | 2,7740 | - |
26 apr 2024 | 2,7810 | 2,7810 | 2,7810 | 2,7810 | 2,7810 | - |
25 apr 2024 | 2,8610 | 2,8610 | 2,8610 | 2,8610 | 2,8610 | - |
25 apr 2024 | 0.1463 Dividendo |
24 apr 2024 | 2,9780 | 2,9910 | 2,9780 | 2,9910 | 2,8447 | 2.000 |
23 apr 2024 | 2,9200 | 2,9990 | 2,9200 | 2,9990 | 2,8523 | 1.500 |
22 apr 2024 | 2,9030 | 2,9030 | 2,9030 | 2,9030 | 2,7610 | - |
19 apr 2024 | 2,8530 | 2,8530 | 2,8530 | 2,8530 | 2,7134 | - |
18 apr 2024 | 2,9050 | 2,9050 | 2,9050 | 2,9050 | 2,7629 | - |
17 apr 2024 | 2,8670 | 2,8670 | 2,8670 | 2,8670 | 2,7268 | - |
16 apr 2024 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2,7677 | - |
15 apr 2024 | 2,9540 | 2,9540 | 2,9540 | 2,9540 | 2,8095 | - |
12 apr 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,8152 | - |
11 apr 2024 | 2,9270 | 2,9760 | 2,9270 | 2,9760 | 2,8304 | 1.240 |
10 apr 2024 | 2,9790 | 2,9790 | 2,9790 | 2,9790 | 2,8333 | - |
09 apr 2024 | 2,9630 | 2,9630 | 2,9630 | 2,9630 | 2,8181 | - |
08 apr 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,8057 | 50 |
05 apr 2024 | 2,9470 | 2,9470 | 2,9470 | 2,9470 | 2,8029 | - |
04 apr 2024 | 2,9510 | 2,9510 | 2,9510 | 2,9510 | 2,8067 | - |
03 apr 2024 | 2,9290 | 2,9290 | 2,9290 | 2,9290 | 2,7857 | - |
02 apr 2024 | 2,9770 | 2,9770 | 2,9770 | 2,9770 | 2,8314 | - |
28 mar 2024 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 2,8437 | - |
27 mar 2024 | 2,9750 | 2,9750 | 2,9750 | 2,9750 | 2,8295 | - |
26 mar 2024 | 2,9680 | 2,9680 | 2,9680 | 2,9680 | 2,8228 | - |
25 mar 2024 | 2,9380 | 2,9380 | 2,9380 | 2,9380 | 2,7943 | - |
22 mar 2024 | 2,9380 | 2,9380 | 2,9380 | 2,9380 | 2,7943 | - |
21 mar 2024 | 2,9450 | 2,9450 | 2,9450 | 2,9450 | 2,8009 | - |
20 mar 2024 | 2,8670 | 2,8670 | 2,8670 | 2,8670 | 2,7268 | - |
19 mar 2024 | 2,9110 | 2,9110 | 2,9110 | 2,9110 | 2,7686 | - |
18 mar 2024 | 2,8790 | 2,8790 | 2,8790 | 2,8790 | 2,7382 | - |
15 mar 2024 | 2,8920 | 2,8920 | 2,8920 | 2,8920 | 2,7505 | - |
14 mar 2024 | 2,8720 | 2,8720 | 2,8720 | 2,8720 | 2,7315 | - |
13 mar 2024 | 2,9170 | 2,9170 | 2,9170 | 2,9170 | 2,7743 | - |
12 mar 2024 | 2,9150 | 2,9150 | 2,9150 | 2,9150 | 2,7724 | - |
11 mar 2024 | 2,9080 | 2,9080 | 2,9080 | 2,9080 | 2,7658 | - |
08 mar 2024 | 2,8750 | 2,8750 | 2,8750 | 2,8750 | 2,7344 | - |
07 mar 2024 | 2,8150 | 2,8150 | 2,8150 | 2,8150 | 2,6773 | - |
06 mar 2024 | 2,8650 | 2,8650 | 2,8650 | 2,8650 | 2,7249 | - |
05 mar 2024 | 2,8250 | 2,8250 | 2,8250 | 2,8250 | 2,6868 | - |
04 mar 2024 | 2,8660 | 2,8660 | 2,8660 | 2,8660 | 2,7258 | - |
01 mar 2024 | 2,8460 | 2,8460 | 2,8460 | 2,8460 | 2,7068 | - |
29 feb 2024 | 2,8160 | 2,8160 | 2,8160 | 2,8160 | 2,6783 | - |
28 feb 2024 | 2,8250 | 2,8250 | 2,8250 | 2,8250 | 2,6868 | - |
27 feb 2024 | 2,8260 | 2,8260 | 2,8260 | 2,8260 | 2,6878 | - |
26 feb 2024 | 2,8380 | 2,8380 | 2,8380 | 2,8380 | 2,6992 | - |
23 feb 2024 | 2,8320 | 2,8320 | 2,8320 | 2,8320 | 2,6935 | - |
22 feb 2024 | 2,8230 | 2,8230 | 2,8230 | 2,8230 | 2,6849 | - |
21 feb 2024 | 2,8280 | 2,8280 | 2,8280 | 2,8280 | 2,6897 | - |
20 feb 2024 | 2,8140 | 2,8140 | 2,8140 | 2,8140 | 2,6764 | - |
19 feb 2024 | 2,8360 | 2,8360 | 2,8360 | 2,8360 | 2,6973 | - |
16 feb 2024 | 2,8040 | 2,8040 | 2,8040 | 2,8040 | 2,6668 | - |
15 feb 2024 | 2,8190 | 2,8190 | 2,8190 | 2,8190 | 2,6811 | - |
14 feb 2024 | 2,6930 | 2,6930 | 2,6930 | 2,6930 | 2,5613 | - |
13 feb 2024 | 2,7780 | 2,7780 | 2,7780 | 2,7780 | 2,6421 | - |
12 feb 2024 | 2,7750 | 2,7750 | 2,7750 | 2,7750 | 2,6393 | - |
09 feb 2024 | 2,8480 | 2,8480 | 2,8480 | 2,8480 | 2,7087 | - |
08 feb 2024 | 2,8790 | 2,8790 | 2,8790 | 2,8790 | 2,7382 | - |
07 feb 2024 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 2,8247 | - |
06 feb 2024 | 2,9380 | 2,9380 | 2,9380 | 2,9380 | 2,7943 | - |
05 feb 2024 | 2,9750 | 2,9750 | 2,9750 | 2,9750 | 2,8295 | - |
02 feb 2024 | 2,9880 | 2,9880 | 2,9880 | 2,9880 | 2,8418 | - |
01 feb 2024 | 2,9860 | 2,9860 | 2,9860 | 2,9860 | 2,8399 | - |
*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...