Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
29 mag 2024 | 2,9420 | 2,9420 | 2,9420 | 2,9420 | 2,9420 | 100 |
28 mag 2024 | 2,9380 | 2,9380 | 2,9220 | 2,9380 | 2,9380 | - |
27 mag 2024 | 2,9030 | 2,9470 | 2,9030 | 2,9470 | 2,9470 | - |
24 mag 2024 | 2,8880 | 2,9030 | 2,8560 | 2,9030 | 2,9030 | - |
23 mag 2024 | 2,9210 | 2,9220 | 2,9140 | 2,9140 | 2,9140 | - |
22 mag 2024 | 2,9430 | 2,9430 | 2,9100 | 2,9240 | 2,9240 | - |
21 mag 2024 | 2,9450 | 2,9450 | 2,9310 | 2,9450 | 2,9450 | - |
20 mag 2024 | 2,9570 | 2,9570 | 2,9440 | 2,9440 | 2,9440 | - |
17 mag 2024 | 2,9310 | 2,9570 | 2,9310 | 2,9570 | 2,9570 | - |
16 mag 2024 | 2,9270 | 2,9340 | 2,9160 | 2,9340 | 2,9340 | - |
15 mag 2024 | 2,8810 | 2,9550 | 2,8750 | 2,9550 | 2,9550 | - |
14 mag 2024 | 2,8920 | 2,8920 | 2,8420 | 2,8540 | 2,8540 | - |
13 mag 2024 | 2,8950 | 2,9240 | 2,8920 | 2,8920 | 2,8920 | - |
10 mag 2024 | 2,8930 | 2,9020 | 2,8920 | 2,8920 | 2,8920 | - |
09 mag 2024 | 2,8700 | 2,9240 | 2,8660 | 2,9240 | 2,9240 | - |
08 mag 2024 | 2,8620 | 2,8730 | 2,8610 | 2,8700 | 2,8700 | - |
07 mag 2024 | 2,8380 | 2,8670 | 2,8380 | 2,8670 | 2,8670 | - |
06 mag 2024 | 2,7920 | 2,8370 | 2,7920 | 2,8370 | 2,8370 | - |
03 mag 2024 | 2,7720 | 2,8110 | 2,7720 | 2,7890 | 2,7890 | - |
02 mag 2024 | 2,7720 | 2,7820 | 2,7720 | 2,7760 | 2,7760 | - |
30 apr 2024 | 2,8260 | 2,8260 | 2,7830 | 2,7920 | 2,7920 | - |
29 apr 2024 | 2,7640 | 2,8160 | 2,7620 | 2,7840 | 2,7840 | - |
26 apr 2024 | 2,7220 | 2,7610 | 2,7220 | 2,7610 | 2,7610 | - |
25 apr 2024 | 2,8530 | 2,8530 | 2,7420 | 2,7570 | 2,7570 | - |
25 apr 2024 | 0.1463 Dividendo |
24 apr 2024 | 2,9680 | 2,9800 | 2,9420 | 2,9710 | 2,8247 | - |
23 apr 2024 | 2,9120 | 2,9610 | 2,9120 | 2,9450 | 2,8000 | - |
22 apr 2024 | 2,8940 | 2,9000 | 2,8880 | 2,8970 | 2,7543 | - |
19 apr 2024 | 2,8820 | 2,8820 | 2,8440 | 2,8520 | 2,7116 | - |
18 apr 2024 | 2,8350 | 2,8820 | 2,8350 | 2,8720 | 2,7306 | - |
17 apr 2024 | 2,8820 | 2,8920 | 2,8720 | 2,8840 | 2,7420 | - |
16 apr 2024 | 2,9000 | 2,9000 | 2,8520 | 2,8820 | 2,7401 | - |
15 apr 2024 | 2,9450 | 2,9620 | 2,9040 | 2,9190 | 2,7753 | - |
12 apr 2024 | 2,9490 | 2,9490 | 2,8990 | 2,8990 | 2,7562 | - |
11 apr 2024 | 2,9170 | 2,9330 | 2,9030 | 2,9330 | 2,7886 | - |
10 apr 2024 | 2,9710 | 2,9880 | 2,9220 | 2,9220 | 2,7781 | - |
09 apr 2024 | 2,9720 | 2,9740 | 2,9540 | 2,9540 | 2,8085 | - |
08 apr 2024 | 3,0080 | 3,0080 | 2,9220 | 2,9410 | 2,7962 | 100 |
05 apr 2024 | 2,9360 | 2,9360 | 2,9110 | 2,9220 | 2,7781 | - |
04 apr 2024 | 2,9420 | 2,9850 | 2,9420 | 2,9680 | 2,8218 | - |
03 apr 2024 | 2,9220 | 2,9300 | 2,9120 | 2,9120 | 2,7686 | - |
02 apr 2024 | 2,9820 | 2,9820 | 2,9230 | 2,9250 | 2,7810 | - |
28 mar 2024 | 2,9820 | 3,0010 | 2,9690 | 2,9690 | 2,8228 | - |
27 mar 2024 | 2,9650 | 2,9820 | 2,9650 | 2,9820 | 2,8352 | - |
26 mar 2024 | 2,9590 | 2,9740 | 2,9580 | 2,9740 | 2,8276 | - |
25 mar 2024 | 2,9520 | 2,9710 | 2,9520 | 2,9570 | 2,8114 | - |
22 mar 2024 | 2,9290 | 2,9890 | 2,9290 | 2,9890 | 2,8418 | - |
21 mar 2024 | 2,9380 | 2,9740 | 2,9090 | 2,9430 | 2,7981 | - |
20 mar 2024 | 2,8820 | 2,9040 | 2,8820 | 2,9040 | 2,7610 | - |
19 mar 2024 | 2,9040 | 2,9060 | 2,8820 | 2,8860 | 2,7439 | - |
18 mar 2024 | 2,8920 | 2,9120 | 2,8420 | 2,9120 | 2,7686 | - |
15 mar 2024 | 2,8830 | 2,8950 | 2,8670 | 2,8950 | 2,7524 | - |
14 mar 2024 | 2,8630 | 2,9020 | 2,8630 | 2,8940 | 2,7515 | - |
13 mar 2024 | 2,9080 | 2,9080 | 2,8650 | 2,8650 | 2,7239 | - |
12 mar 2024 | 2,9060 | 2,9120 | 2,9010 | 2,9010 | 2,7581 | - |
11 mar 2024 | 2,9000 | 2,9000 | 2,8750 | 2,8870 | 2,7448 | - |
08 mar 2024 | 2,8660 | 2,9310 | 2,8550 | 2,9110 | 2,7677 | - |
07 mar 2024 | 2,8050 | 2,8650 | 2,8050 | 2,8650 | 2,7239 | - |
06 mar 2024 | 2,8550 | 2,8550 | 2,7740 | 2,8340 | 2,6944 | - |
05 mar 2024 | 2,8160 | 2,8760 | 2,8150 | 2,8760 | 2,7344 | - |
04 mar 2024 | 2,8560 | 2,8560 | 2,8240 | 2,8240 | 2,6849 | - |
01 mar 2024 | 2,8370 | 2,8540 | 2,8310 | 2,8540 | 2,7135 | - |
29 feb 2024 | 2,8080 | 2,8340 | 2,8080 | 2,8240 | 2,6849 | - |
28 feb 2024 | 2,8160 | 2,8160 | 2,7920 | 2,7990 | 2,6612 | - |
27 feb 2024 | 2,8170 | 2,8170 | 2,7920 | 2,8100 | 2,6716 | - |
26 feb 2024 | 2,8290 | 2,8490 | 2,8180 | 2,8180 | 2,6792 | - |
23 feb 2024 | 2,8120 | 2,8310 | 2,8110 | 2,8310 | 2,6916 | - |
22 feb 2024 | 2,8140 | 2,8150 | 2,8020 | 2,8150 | 2,6764 | - |
21 feb 2024 | 2,8190 | 2,8190 | 2,7940 | 2,7940 | 2,6564 | - |
20 feb 2024 | 2,8490 | 2,8490 | 2,7860 | 2,8170 | 2,6783 | 320 |
19 feb 2024 | 2,8270 | 2,8270 | 2,8220 | 2,8220 | 2,6830 | - |
16 feb 2024 | 2,7960 | 2,7960 | 2,7630 | 2,7890 | 2,6517 | - |
15 feb 2024 | 2,8090 | 2,8090 | 2,7520 | 2,7890 | 2,6517 | - |
14 feb 2024 | 2,7120 | 2,7910 | 2,7120 | 2,7910 | 2,6536 | - |
13 feb 2024 | 2,7870 | 2,7870 | 2,7320 | 2,7320 | 2,5975 | - |
12 feb 2024 | 2,7820 | 2,7870 | 2,7820 | 2,7870 | 2,6498 | - |
09 feb 2024 | 2,8720 | 2,8720 | 2,7530 | 2,7590 | 2,6231 | 175 |
08 feb 2024 | 2,8920 | 2,8920 | 2,8720 | 2,8720 | 2,7306 | - |
07 feb 2024 | 2,9600 | 2,9600 | 2,8620 | 2,8620 | 2,7211 | - |
06 feb 2024 | 2,9300 | 2,9560 | 2,9020 | 2,9560 | 2,8104 | - |
05 feb 2024 | 3,0120 | 3,0120 | 2,9180 | 2,9180 | 2,7743 | - |
02 feb 2024 | 2,9850 | 2,9930 | 2,9580 | 2,9870 | 2,8399 | - |
01 feb 2024 | 2,9810 | 2,9970 | 2,9810 | 2,9820 | 2,8352 | - |
31 gen 2024 | 3,0000 | 3,0110 | 2,9850 | 2,9850 | 2,8380 | - |
30 gen 2024 | 2,9600 | 2,9970 | 2,9600 | 2,9900 | 2,8428 | - |
29 gen 2024 | 2,9890 | 2,9890 | 2,9440 | 2,9440 | 2,7990 | - |
26 gen 2024 | 2,9530 | 2,9880 | 2,9530 | 2,9880 | 2,8409 | - |
25 gen 2024 | 2,9550 | 2,9630 | 2,9390 | 2,9400 | 2,7952 | - |
24 gen 2024 | 2,9180 | 2,9560 | 2,9180 | 2,9530 | 2,8076 | - |
23 gen 2024 | 2,9340 | 2,9550 | 2,9240 | 2,9240 | 2,7800 | - |
22 gen 2024 | 2,9120 | 2,9320 | 2,9020 | 2,9220 | 2,7781 | - |
19 gen 2024 | 2,8980 | 2,8980 | 2,8510 | 2,8790 | 2,7372 | - |
18 gen 2024 | 2,8220 | 2,9400 | 2,8220 | 2,8640 | 2,7230 | 8.173 |
17 gen 2024 | 2,8440 | 2,8440 | 2,8120 | 2,8150 | 2,6764 | - |
16 gen 2024 | 2,9030 | 2,9060 | 2,8720 | 2,8720 | 2,7306 | - |
15 gen 2024 | 2,9430 | 2,9430 | 2,9220 | 2,9220 | 2,7781 | - |
12 gen 2024 | 2,8990 | 2,9310 | 2,8990 | 2,9120 | 2,7686 | - |
11 gen 2024 | 2,9170 | 2,9370 | 2,8830 | 2,8830 | 2,7410 | - |
10 gen 2024 | 2,9030 | 2,9120 | 2,8920 | 2,9120 | 2,7686 | - |
09 gen 2024 | 2,9180 | 2,9180 | 2,8950 | 2,9110 | 2,7677 | - |
*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...