Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | 2,7310 | 2,7310 | 2,7310 | 2,7310 | 2,7310 | 3.700 |
07 mag 2024 | 2,6955 | 2,6955 | 2,6955 | 2,6955 | 2,6955 | - |
06 mag 2024 | 2,6320 | 2,6320 | 2,6320 | 2,6320 | 2,6320 | - |
03 mag 2024 | 2,5965 | 2,5965 | 2,5965 | 2,5965 | 2,5965 | - |
02 mag 2024 | 2,5745 | 2,5745 | 2,5745 | 2,5745 | 2,5745 | - |
30 apr 2024 | 2,6040 | 2,6040 | 2,5790 | 2,5790 | 2,5790 | 3.700 |
29 apr 2024 | 2,5970 | 2,5970 | 2,5970 | 2,5970 | 2,5970 | - |
26 apr 2024 | 2,5190 | 2,5190 | 2,5190 | 2,5190 | 2,5190 | - |
25 apr 2024 | 2,5585 | 2,5585 | 2,5585 | 2,5585 | 2,5585 | - |
24 apr 2024 | 2,5630 | 2,5630 | 2,5630 | 2,5630 | 2,5630 | - |
23 apr 2024 | 2,5950 | 2,5950 | 2,5950 | 2,5950 | 2,5950 | - |
22 apr 2024 | 2,5685 | 2,5685 | 2,5685 | 2,5685 | 2,5685 | - |
19 apr 2024 | 2,5380 | 2,5380 | 2,5380 | 2,5380 | 2,5380 | - |
18 apr 2024 | 2,6005 | 2,6005 | 2,6005 | 2,6005 | 2,6005 | - |
17 apr 2024 | 2,5725 | 2,5725 | 2,5725 | 2,5725 | 2,5725 | - |
16 apr 2024 | 2,6010 | 2,6010 | 2,6010 | 2,6010 | 2,6010 | - |
15 apr 2024 | 2,6545 | 2,6545 | 2,6545 | 2,6545 | 2,6545 | - |
12 apr 2024 | 2,6735 | 2,6735 | 2,6735 | 2,6735 | 2,6735 | - |
11 apr 2024 | 2,6950 | 2,6950 | 2,6950 | 2,6950 | 2,6950 | - |
10 apr 2024 | 2,7795 | 2,7795 | 2,7795 | 2,7795 | 2,7795 | - |
09 apr 2024 | 2,7495 | 2,7495 | 2,7495 | 2,7495 | 2,7495 | - |
08 apr 2024 | 2,7680 | 2,7680 | 2,7680 | 2,7680 | 2,7680 | - |
05 apr 2024 | 2,7560 | 2,7560 | 2,7560 | 2,7560 | 2,7560 | - |
04 apr 2024 | 2,7635 | 2,7635 | 2,7635 | 2,7635 | 2,7635 | - |
03 apr 2024 | 2,7450 | 2,7450 | 2,7450 | 2,7450 | 2,7450 | - |
02 apr 2024 | 2,8240 | 2,8240 | 2,8240 | 2,8240 | 2,8240 | - |
28 mar 2024 | 2,8250 | 2,8250 | 2,8250 | 2,8250 | 2,8250 | - |
27 mar 2024 | 2,7655 | 2,7655 | 2,7655 | 2,7655 | 2,7655 | - |
26 mar 2024 | 2,7415 | 2,7415 | 2,7415 | 2,7415 | 2,7415 | - |
25 mar 2024 | 2,7635 | 2,7635 | 2,7635 | 2,7635 | 2,7635 | - |
22 mar 2024 | 2,7735 | 2,7735 | 2,7735 | 2,7735 | 2,7735 | - |
21 mar 2024 | 2,7995 | 2,7995 | 2,7995 | 2,7995 | 2,7995 | - |
20 mar 2024 | 2,7675 | 2,7675 | 2,7675 | 2,7675 | 2,7675 | - |
19 mar 2024 | 2,7855 | 2,7855 | 2,7855 | 2,7855 | 2,7855 | - |
18 mar 2024 | 2,8410 | 2,8410 | 2,8410 | 2,8410 | 2,8410 | - |
15 mar 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
14 mar 2024 | 2,7630 | 2,7630 | 2,7630 | 2,7630 | 2,7630 | - |
13 mar 2024 | 2,7695 | 2,7695 | 2,7695 | 2,7695 | 2,7695 | - |
12 mar 2024 | 2,7175 | 2,7175 | 2,7175 | 2,7175 | 2,7175 | - |
11 mar 2024 | 2,7190 | 2,7190 | 2,7190 | 2,7190 | 2,7190 | - |
08 mar 2024 | 2,7320 | 2,7320 | 2,7320 | 2,7320 | 2,7320 | - |
07 mar 2024 | 2,6745 | 2,6745 | 2,6745 | 2,6745 | 2,6745 | - |
06 mar 2024 | 2,6340 | 2,6340 | 2,6340 | 2,6340 | 2,6340 | - |
05 mar 2024 | 2,6440 | 2,6440 | 2,6440 | 2,6440 | 2,6440 | - |
04 mar 2024 | 2,6565 | 2,6565 | 2,6565 | 2,6565 | 2,6565 | - |
01 mar 2024 | 2,6230 | 2,6230 | 2,6230 | 2,6230 | 2,6230 | - |
29 feb 2024 | 2,5960 | 2,5960 | 2,5960 | 2,5960 | 2,5960 | - |
28 feb 2024 | 2,5670 | 2,5670 | 2,5670 | 2,5670 | 2,5670 | - |
27 feb 2024 | 2,6005 | 2,6005 | 2,6005 | 2,6005 | 2,6005 | - |
26 feb 2024 | 2,6215 | 2,6215 | 2,6215 | 2,6215 | 2,6215 | - |
23 feb 2024 | 2,6045 | 2,6045 | 2,6045 | 2,6045 | 2,6045 | - |
22 feb 2024 | 2,7120 | 2,7120 | 2,7120 | 2,7120 | 2,7120 | - |
21 feb 2024 | 2,7480 | 2,7480 | 2,7480 | 2,7480 | 2,7480 | - |
20 feb 2024 | 2,7325 | 2,7325 | 2,7325 | 2,7325 | 2,7325 | - |
19 feb 2024 | 2,7490 | 2,7490 | 2,7490 | 2,7490 | 2,7490 | - |
16 feb 2024 | 2,7880 | 2,7880 | 2,7880 | 2,7880 | 2,7880 | - |
15 feb 2024 | 2,7455 | 2,7455 | 2,7455 | 2,7455 | 2,7455 | - |
14 feb 2024 | 2,6705 | 2,6705 | 2,6705 | 2,6705 | 2,6705 | - |
13 feb 2024 | 2,7305 | 2,7305 | 2,7305 | 2,7305 | 2,7305 | - |
12 feb 2024 | 2,7075 | 2,7075 | 2,7075 | 2,7075 | 2,7075 | - |
09 feb 2024 | 2,7275 | 2,7275 | 2,7275 | 2,7275 | 2,7275 | - |
08 feb 2024 | 2,7270 | 2,7270 | 2,7270 | 2,7270 | 2,7270 | - |
07 feb 2024 | 2,6455 | 2,6455 | 2,6455 | 2,6455 | 2,6455 | - |
06 feb 2024 | 2,6230 | 2,6230 | 2,6230 | 2,6230 | 2,6230 | - |
05 feb 2024 | 2,6715 | 2,6715 | 2,6715 | 2,6715 | 2,6715 | - |
02 feb 2024 | 2,7045 | 2,7045 | 2,7045 | 2,7045 | 2,7045 | - |
01 feb 2024 | 2,6405 | 2,6405 | 2,6405 | 2,6405 | 2,6405 | - |
31 gen 2024 | 2,7010 | 2,7010 | 2,7010 | 2,7010 | 2,7010 | - |
30 gen 2024 | 2,6710 | 2,6710 | 2,6710 | 2,6710 | 2,6710 | - |
29 gen 2024 | 2,6265 | 2,6265 | 2,6265 | 2,6265 | 2,6265 | - |
26 gen 2024 | 2,5735 | 2,5735 | 2,5735 | 2,5735 | 2,5735 | - |
25 gen 2024 | 2,5570 | 2,5570 | 2,5570 | 2,5570 | 2,5570 | - |
24 gen 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
23 gen 2024 | 2,5440 | 2,5440 | 2,5440 | 2,5440 | 2,5440 | - |
22 gen 2024 | 2,5755 | 2,5755 | 2,5755 | 2,5755 | 2,5755 | - |
19 gen 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | - |
18 gen 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | - |
17 gen 2024 | 2,6425 | 2,6425 | 2,6425 | 2,6425 | 2,6425 | - |
16 gen 2024 | 2,6425 | 2,6425 | 2,6425 | 2,6425 | 2,6425 | - |
15 gen 2024 | 2,6675 | 2,6675 | 2,6675 | 2,6675 | 2,6675 | - |
12 gen 2024 | 2,6675 | 2,6675 | 2,6675 | 2,6675 | 2,6675 | - |
11 gen 2024 | 2,6650 | 2,6650 | 2,6650 | 2,6650 | 2,6650 | - |
10 gen 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
09 gen 2024 | 2,6345 | 2,6345 | 2,6345 | 2,6345 | 2,6345 | - |
08 gen 2024 | 2,6070 | 2,6070 | 2,6070 | 2,6070 | 2,6070 | - |
05 gen 2024 | 2,6015 | 2,6015 | 2,6015 | 2,6015 | 2,6015 | - |
04 gen 2024 | 2,5930 | 2,5930 | 2,5930 | 2,5930 | 2,5930 | - |
03 gen 2024 | 2,5990 | 2,5990 | 2,5990 | 2,5990 | 2,5990 | - |
02 gen 2024 | 2,6460 | 2,6460 | 2,6460 | 2,6460 | 2,6460 | - |
29 dic 2023 | 2,7055 | 2,7055 | 2,6845 | 2,6845 | 2,6845 | - |
28 dic 2023 | 2,7070 | 2,7070 | 2,7070 | 2,7070 | 2,7070 | - |
28 dic 2023 | 0.08 Dividendo |
27 dic 2023 | 2,7225 | 2,7225 | 2,7225 | 2,7225 | 2,6425 | - |
22 dic 2023 | 2,6815 | 2,6815 | 2,6815 | 2,6815 | 2,6027 | - |
21 dic 2023 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | 2,5915 | - |
20 dic 2023 | 2,7020 | 2,7020 | 2,7020 | 2,7020 | 2,6226 | - |
19 dic 2023 | 2,6335 | 2,6335 | 2,6335 | 2,6335 | 2,5561 | - |
18 dic 2023 | 2,6255 | 2,6255 | 2,6255 | 2,6255 | 2,5484 | - |
15 dic 2023 | 2,6895 | 2,6895 | 2,6895 | 2,6895 | 2,6105 | - |
14 dic 2023 | 2,6790 | 2,6790 | 2,6790 | 2,6790 | 2,6003 | - |
*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...