Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 2,5310 | 2,5310 | 2,5310 | 2,5310 | 2,5310 | 1.700 |
25 apr 2024 | 2,5655 | 2,5655 | 2,5655 | 2,5655 | 2,5655 | - |
24 apr 2024 | 2,5705 | 2,5705 | 2,5705 | 2,5705 | 2,5705 | - |
23 apr 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
22 apr 2024 | 2,5755 | 2,5755 | 2,5755 | 2,5755 | 2,5755 | - |
19 apr 2024 | 2,5450 | 2,5450 | 2,5400 | 2,5400 | 2,5400 | - |
18 apr 2024 | 2,6070 | 2,6070 | 2,6070 | 2,6070 | 2,6070 | - |
17 apr 2024 | 2,5780 | 2,5780 | 2,5780 | 2,5780 | 2,5780 | - |
16 apr 2024 | 2,6080 | 2,6080 | 2,6080 | 2,6080 | 2,6080 | - |
15 apr 2024 | 2,6620 | 2,6620 | 2,6620 | 2,6620 | 2,6620 | - |
12 apr 2024 | 2,6825 | 2,6825 | 2,6825 | 2,6825 | 2,6825 | - |
11 apr 2024 | 2,7025 | 2,7025 | 2,7025 | 2,7025 | 2,7025 | - |
10 apr 2024 | 2,7535 | 2,7535 | 2,7535 | 2,7535 | 2,7535 | - |
09 apr 2024 | 2,7390 | 2,7390 | 2,7390 | 2,7390 | 2,7390 | - |
08 apr 2024 | 2,7205 | 2,7205 | 2,7205 | 2,7205 | 2,7205 | - |
05 apr 2024 | 2,7420 | 2,7420 | 2,7420 | 2,7420 | 2,7420 | - |
04 apr 2024 | 2,7460 | 2,7460 | 2,7460 | 2,7460 | 2,7460 | - |
03 apr 2024 | 2,7600 | 2,7600 | 2,7365 | 2,7365 | 2,7365 | 1.700 |
02 apr 2024 | 2,7760 | 2,7760 | 2,7760 | 2,7760 | 2,7760 | - |
28 mar 2024 | 2,8180 | 2,8180 | 2,7755 | 2,7755 | 2,7755 | - |
27 mar 2024 | 2,7470 | 2,7470 | 2,7470 | 2,7470 | 2,7470 | - |
26 mar 2024 | 2,7350 | 2,7350 | 2,7350 | 2,7350 | 2,7350 | - |
25 mar 2024 | 2,7470 | 2,7470 | 2,7470 | 2,7470 | 2,7470 | - |
22 mar 2024 | 2,7510 | 2,7510 | 2,7510 | 2,7510 | 2,7510 | - |
21 mar 2024 | 2,7640 | 2,7640 | 2,7640 | 2,7640 | 2,7640 | - |
20 mar 2024 | 2,7480 | 2,7480 | 2,7480 | 2,7480 | 2,7480 | - |
19 mar 2024 | 2,7570 | 2,7585 | 2,7570 | 2,7585 | 2,7585 | - |
18 mar 2024 | 2,7850 | 2,7850 | 2,7850 | 2,7850 | 2,7850 | - |
15 mar 2024 | 2,7640 | 2,7640 | 2,7640 | 2,7640 | 2,7640 | - |
14 mar 2024 | 2,7030 | 2,7030 | 2,7030 | 2,7030 | 2,7030 | - |
13 mar 2024 | 2,7490 | 2,7490 | 2,7490 | 2,7490 | 2,7490 | - |
12 mar 2024 | 2,7230 | 2,7230 | 2,7230 | 2,7230 | 2,7230 | - |
11 mar 2024 | 2,6735 | 2,6735 | 2,6735 | 2,6735 | 2,6735 | - |
08 mar 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | - |
07 mar 2024 | 2,6515 | 2,6515 | 2,6515 | 2,6515 | 2,6515 | - |
06 mar 2024 | 2,6310 | 2,6310 | 2,6310 | 2,6310 | 2,6310 | - |
05 mar 2024 | 2,6360 | 2,6360 | 2,6360 | 2,6360 | 2,6360 | - |
04 mar 2024 | 2,6420 | 2,6420 | 2,6420 | 2,6420 | 2,6420 | - |
01 mar 2024 | 2,6260 | 2,6260 | 2,6260 | 2,6260 | 2,6260 | - |
29 feb 2024 | 2,6025 | 2,6025 | 2,6025 | 2,6025 | 2,6025 | - |
28 feb 2024 | 2,5740 | 2,5740 | 2,5740 | 2,5740 | 2,5740 | - |
27 feb 2024 | 2,6075 | 2,6075 | 2,6075 | 2,6075 | 2,6075 | - |
26 feb 2024 | 2,6245 | 2,6245 | 2,6080 | 2,6080 | 2,6080 | - |
23 feb 2024 | 2,6115 | 2,6115 | 2,6115 | 2,6115 | 2,6115 | - |
22 feb 2024 | 2,7175 | 2,7175 | 2,7175 | 2,7175 | 2,7175 | - |
21 feb 2024 | 2,7370 | 2,7370 | 2,7370 | 2,7370 | 2,7370 | - |
20 feb 2024 | 2,7305 | 2,7305 | 2,7305 | 2,7305 | 2,7305 | - |
19 feb 2024 | 2,7385 | 2,7385 | 2,7385 | 2,7385 | 2,7385 | - |
16 feb 2024 | 2,7585 | 2,7585 | 2,7585 | 2,7585 | 2,7585 | - |
15 feb 2024 | 2,7375 | 2,7375 | 2,7375 | 2,7375 | 2,7375 | - |
14 feb 2024 | 2,6780 | 2,6780 | 2,6780 | 2,6780 | 2,6780 | - |
13 feb 2024 | 2,7295 | 2,7295 | 2,7295 | 2,7295 | 2,7295 | - |
12 feb 2024 | 2,7150 | 2,7150 | 2,7150 | 2,7150 | 2,7150 | - |
09 feb 2024 | 2,7335 | 2,7600 | 2,7335 | 2,7600 | 2,7600 | 75 |
08 feb 2024 | 2,7125 | 2,7125 | 2,7125 | 2,7125 | 2,7125 | - |
07 feb 2024 | 2,6525 | 2,6525 | 2,6525 | 2,6525 | 2,6525 | - |
06 feb 2024 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | - |
05 feb 2024 | 2,6790 | 2,6790 | 2,6790 | 2,6790 | 2,6790 | - |
02 feb 2024 | 2,7120 | 2,7120 | 2,7120 | 2,7120 | 2,7120 | - |
01 feb 2024 | 2,6490 | 2,6490 | 2,6490 | 2,6490 | 2,6490 | - |
31 gen 2024 | 2,7080 | 2,7115 | 2,7080 | 2,7115 | 2,7115 | - |
30 gen 2024 | 2,6785 | 2,6785 | 2,6785 | 2,6785 | 2,6785 | - |
29 gen 2024 | 2,6335 | 2,6335 | 2,6335 | 2,6335 | 2,6335 | - |
26 gen 2024 | 2,5805 | 2,5805 | 2,5805 | 2,5805 | 2,5805 | - |
25 gen 2024 | 2,5640 | 2,5640 | 2,5640 | 2,5640 | 2,5640 | - |
24 gen 2024 | 2,5870 | 2,5905 | 2,5870 | 2,5905 | 2,5905 | - |
23 gen 2024 | 2,5495 | 2,5495 | 2,5495 | 2,5495 | 2,5495 | - |
22 gen 2024 | 2,5655 | 2,5655 | 2,5655 | 2,5655 | 2,5655 | - |
19 gen 2024 | 2,5455 | 2,5455 | 2,5455 | 2,5455 | 2,5455 | - |
18 gen 2024 | 2,5470 | 2,5470 | 2,5470 | 2,5470 | 2,5470 | - |
17 gen 2024 | 2,6320 | 2,6320 | 2,6320 | 2,6320 | 2,6320 | - |
16 gen 2024 | 2,6440 | 2,6440 | 2,6440 | 2,6440 | 2,6440 | - |
15 gen 2024 | 2,6755 | 2,6755 | 2,6755 | 2,6755 | 2,6755 | - |
12 gen 2024 | 2,6755 | 2,6755 | 2,6755 | 2,6755 | 2,6755 | - |
11 gen 2024 | 2,6725 | 2,6725 | 2,6725 | 2,6725 | 2,6725 | - |
10 gen 2024 | 2,6675 | 2,6675 | 2,6340 | 2,6340 | 2,6340 | - |
09 gen 2024 | 2,6415 | 2,6415 | 2,6415 | 2,6415 | 2,6415 | - |
08 gen 2024 | 2,6140 | 2,6140 | 2,6140 | 2,6140 | 2,6140 | - |
05 gen 2024 | 2,6085 | 2,6085 | 2,6085 | 2,6085 | 2,6085 | - |
04 gen 2024 | 2,5985 | 2,5985 | 2,5985 | 2,5985 | 2,5985 | - |
03 gen 2024 | 2,6075 | 2,6075 | 2,6010 | 2,6010 | 2,6010 | - |
02 gen 2024 | 2,6530 | 2,6530 | 2,6530 | 2,6530 | 2,6530 | - |
29 dic 2023 | 2,7130 | 2,7130 | 2,7130 | 2,7130 | 2,7130 | - |
28 dic 2023 | 2,7145 | 2,7145 | 2,7145 | 2,7145 | 2,7145 | - |
28 dic 2023 | 0.08 Dividendo |
27 dic 2023 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | 2,6500 | - |
22 dic 2023 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | 2,5918 | - |
21 dic 2023 | 2,6640 | 2,6640 | 2,6405 | 2,6405 | 2,5631 | 40 |
20 dic 2023 | 2,6795 | 2,6795 | 2,6795 | 2,6795 | 2,6010 | - |
19 dic 2023 | 2,6420 | 2,6420 | 2,6420 | 2,6420 | 2,5646 | - |
18 dic 2023 | 2,6325 | 2,6325 | 2,6325 | 2,6325 | 2,5554 | - |
15 dic 2023 | 2,6740 | 2,6740 | 2,6740 | 2,6740 | 2,5956 | - |
14 dic 2023 | 2,6685 | 2,6685 | 2,6530 | 2,6530 | 2,5753 | - |
13 dic 2023 | 2,5395 | 2,5410 | 2,5395 | 2,5410 | 2,4665 | - |
12 dic 2023 | 2,5480 | 2,5480 | 2,5480 | 2,5480 | 2,4733 | - |
11 dic 2023 | 2,5115 | 2,5115 | 2,5115 | 2,5115 | 2,4379 | - |
08 dic 2023 | 2,5295 | 2,5295 | 2,5260 | 2,5260 | 2,4520 | 431 |
07 dic 2023 | 2,4305 | 2,5430 | 2,4305 | 2,5430 | 2,4685 | 1.000 |
06 dic 2023 | 2,4175 | 2,4190 | 2,4175 | 2,4190 | 2,3481 | - |
05 dic 2023 | 2,3770 | 2,3770 | 2,3770 | 2,3770 | 2,3073 | - |
*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...