Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 2,2300 | 2,2500 | 2,2100 | 2,2200 | 2,2200 | 3.254.900 |
16 mag 2024 | 2,2100 | 2,2400 | 2,2000 | 2,2300 | 2,2300 | 7.295.400 |
15 mag 2024 | 2,1800 | 2,1900 | 2,1700 | 2,1800 | 2,1800 | 3.119.800 |
14 mag 2024 | 2,1800 | 2,2000 | 2,1800 | 2,1800 | 2,1800 | 5.212.000 |
13 mag 2024 | 2,2000 | 2,2100 | 2,1700 | 2,1900 | 2,1900 | 9.776.600 |
10 mag 2024 | 2,1900 | 2,2200 | 2,1800 | 2,2100 | 2,2100 | 4.326.900 |
09 mag 2024 | 2,1800 | 2,1900 | 2,1700 | 2,1800 | 2,1800 | 4.208.800 |
08 mag 2024 | 2,2000 | 2,2100 | 2,1600 | 2,1900 | 2,1900 | 7.973.400 |
07 mag 2024 | 2,2100 | 2,2200 | 2,1900 | 2,1900 | 2,1900 | 5.354.300 |
06 mag 2024 | 2,2000 | 2,2300 | 2,1900 | 2,2000 | 2,2000 | 13.363.400 |
03 mag 2024 | 2,2300 | 2,2400 | 2,1800 | 2,1800 | 2,1800 | 4.592.100 |
03 mag 2024 | 0.0336 Dividendo |
02 mag 2024 | 2,2600 | 2,2600 | 2,2200 | 2,2400 | 2,2064 | 5.638.900 |
30 apr 2024 | 2,2600 | 2,2900 | 2,2400 | 2,2700 | 2,2359 | 9.615.900 |
29 apr 2024 | 2,2700 | 2,2700 | 2,2300 | 2,2500 | 2,2162 | 6.303.400 |
26 apr 2024 | 2,2700 | 2,2800 | 2,2400 | 2,2700 | 2,2359 | 5.744.258 |
25 apr 2024 | 2,2900 | 2,2900 | 2,2500 | 2,2700 | 2,2359 | 3.727.100 |
24 apr 2024 | 2,2500 | 2,3000 | 2,2500 | 2,2800 | 2,2458 | 5.440.800 |
23 apr 2024 | 2,2100 | 2,2500 | 2,2100 | 2,2400 | 2,2064 | 6.376.500 |
22 apr 2024 | 2,1900 | 2,2200 | 2,1800 | 2,2000 | 2,1670 | 5.412.400 |
19 apr 2024 | 2,2200 | 2,2300 | 2,1700 | 2,1900 | 2,1572 | 15.749.800 |
18 apr 2024 | 2,2600 | 2,2700 | 2,2100 | 2,2300 | 2,1966 | 10.646.700 |
17 apr 2024 | 2,2800 | 2,2800 | 2,2500 | 2,2500 | 2,2162 | 6.463.700 |
16 apr 2024 | 2,2900 | 2,2900 | 2,2600 | 2,2700 | 2,2359 | 4.664.600 |
15 apr 2024 | 2,3100 | 2,3100 | 2,2900 | 2,3000 | 2,2655 | 5.320.900 |
12 apr 2024 | 2,3200 | 2,3300 | 2,3100 | 2,3100 | 2,2754 | 2.286.500 |
11 apr 2024 | 2,3300 | 2,3400 | 2,3000 | 2,3200 | 2,2852 | 5.670.600 |
09 apr 2024 | 2,3300 | 2,3700 | 2,3300 | 2,3600 | 2,3246 | 4.847.000 |
08 apr 2024 | 2,3100 | 2,3500 | 2,3100 | 2,3200 | 2,2852 | 4.035.800 |
05 apr 2024 | 2,3100 | 2,3200 | 2,3000 | 2,3200 | 2,2852 | 2.477.700 |
04 apr 2024 | 2,3100 | 2,3300 | 2,3000 | 2,3100 | 2,2754 | 4.105.100 |
03 apr 2024 | 2,3200 | 2,3300 | 2,3000 | 2,3000 | 2,2655 | 5.262.300 |
02 apr 2024 | 2,3400 | 2,3500 | 2,3200 | 2,3300 | 2,2950 | 4.478.200 |
01 apr 2024 | 2,3400 | 2,3600 | 2,3300 | 2,3500 | 2,3147 | 2.973.600 |
28 mar 2024 | 2,3400 | 2,3800 | 2,3200 | 2,3400 | 2,3049 | 9.600.600 |
27 mar 2024 | 2,3200 | 2,3400 | 2,3100 | 2,3100 | 2,2754 | 3.625.200 |
26 mar 2024 | 2,3100 | 2,3200 | 2,3000 | 2,3100 | 2,2754 | 3.812.900 |
25 mar 2024 | 2,3100 | 2,3300 | 2,3000 | 2,3000 | 2,2655 | 4.628.700 |
22 mar 2024 | 2,3300 | 2,3500 | 2,2900 | 2,3000 | 2,2655 | 4.404.700 |
21 mar 2024 | 2,2900 | 2,3400 | 2,2900 | 2,3200 | 2,2852 | 5.939.700 |
20 mar 2024 | 2,2700 | 2,2900 | 2,2500 | 2,2800 | 2,2458 | 4.078.400 |
19 mar 2024 | 2,2800 | 2,2800 | 2,2600 | 2,2600 | 2,2261 | 2.301.100 |
18 mar 2024 | 2,2700 | 2,2800 | 2,2600 | 2,2700 | 2,2359 | 2.424.500 |
15 mar 2024 | 2,2800 | 2,2900 | 2,2700 | 2,2700 | 2,2359 | 6.637.200 |
14 mar 2024 | 2,2900 | 2,3000 | 2,2700 | 2,2900 | 2,2557 | 2.243.400 |
13 mar 2024 | 2,3000 | 2,3100 | 2,2800 | 2,2900 | 2,2557 | 4.710.800 |
12 mar 2024 | 2,2900 | 2,3100 | 2,2800 | 2,3000 | 2,2655 | 2.484.900 |
11 mar 2024 | 2,3100 | 2,3200 | 2,2800 | 2,2900 | 2,2557 | 3.372.200 |
08 mar 2024 | 2,3000 | 2,3300 | 2,2800 | 2,3200 | 2,2852 | 6.179.300 |
07 mar 2024 | 2,2800 | 2,3000 | 2,2800 | 2,2800 | 2,2458 | 2.591.900 |
06 mar 2024 | 2,2600 | 2,3000 | 2,2600 | 2,2800 | 2,2458 | 3.419.300 |
05 mar 2024 | 2,2800 | 2,2800 | 2,2500 | 2,2600 | 2,2261 | 3.759.300 |
04 mar 2024 | 2,2800 | 2,3000 | 2,2500 | 2,2700 | 2,2359 | 5.118.900 |
01 mar 2024 | 2,2900 | 2,3000 | 2,2600 | 2,2600 | 2,2261 | 5.567.800 |
29 feb 2024 | 2,3000 | 2,3000 | 2,2700 | 2,2900 | 2,2557 | 8.701.100 |
28 feb 2024 | 2,3100 | 2,3100 | 2,2700 | 2,2900 | 2,2557 | 8.819.100 |
27 feb 2024 | 2,3400 | 2,3600 | 2,2900 | 2,3100 | 2,2754 | 13.922.300 |
26 feb 2024 | 2,3300 | 2,3500 | 2,3100 | 2,3500 | 2,3147 | 4.190.400 |
23 feb 2024 | 2,3500 | 2,3500 | 2,3100 | 2,3300 | 2,2950 | 5.731.700 |
22 feb 2024 | 2,3500 | 2,3500 | 2,3200 | 2,3500 | 2,3147 | 7.391.426 |
21 feb 2024 | 2,3600 | 2,4000 | 2,3400 | 2,3400 | 2,3049 | 8.456.700 |
20 feb 2024 | 2,3600 | 2,3800 | 2,3400 | 2,3700 | 2,3345 | 4.201.300 |
19 feb 2024 | 2,3900 | 2,3900 | 2,3500 | 2,3500 | 2,3147 | 6.346.200 |
16 feb 2024 | 2,3900 | 2,4100 | 2,3600 | 2,3900 | 2,3542 | 5.983.200 |
15 feb 2024 | 2,3600 | 2,3900 | 2,3600 | 2,3800 | 2,3443 | 4.560.600 |
14 feb 2024 | 2,3100 | 2,3700 | 2,2900 | 2,3500 | 2,3147 | 9.688.100 |
13 feb 2024 | 2,3900 | 2,3900 | 2,3300 | 2,3500 | 2,3147 | 7.229.400 |
09 feb 2024 | 2,3700 | 2,4000 | 2,3600 | 2,3900 | 2,3542 | 2.194.000 |
08 feb 2024 | 2,4200 | 2,4200 | 2,3700 | 2,3800 | 2,3443 | 13.219.100 |
07 feb 2024 | 2,4300 | 2,4600 | 2,4000 | 2,4100 | 2,3739 | 9.941.600 |
06 feb 2024 | 2,4200 | 2,4600 | 2,4200 | 2,4200 | 2,3837 | 6.585.800 |
05 feb 2024 | 2,4500 | 2,4500 | 2,3900 | 2,4200 | 2,3837 | 7.346.500 |
02 feb 2024 | 2,4100 | 2,4700 | 2,4000 | 2,4600 | 2,4231 | 9.562.500 |
01 feb 2024 | 2,4000 | 2,4200 | 2,3800 | 2,4000 | 2,3640 | 9.151.300 |
01 feb 2024 | 0.0336 Dividendo |
31 gen 2024 | 2,4200 | 2,4700 | 2,4100 | 2,4500 | 2,3802 | 7.752.000 |
30 gen 2024 | 2,3700 | 2,4400 | 2,3700 | 2,4200 | 2,3510 | 5.706.900 |
29 gen 2024 | 2,4500 | 2,4500 | 2,3600 | 2,3600 | 2,2927 | 7.730.600 |
26 gen 2024 | 2,4400 | 2,4800 | 2,4200 | 2,4500 | 2,3802 | 8.664.900 |
25 gen 2024 | 2,4500 | 2,4500 | 2,4100 | 2,4400 | 2,3704 | 5.512.300 |
24 gen 2024 | 2,4400 | 2,4700 | 2,4400 | 2,4700 | 2,3996 | 6.235.800 |
23 gen 2024 | 2,4600 | 2,4800 | 2,4300 | 2,4500 | 2,3802 | 4.945.600 |
22 gen 2024 | 2,4200 | 2,4700 | 2,4200 | 2,4600 | 2,3899 | 5.336.200 |
19 gen 2024 | 2,4200 | 2,4400 | 2,3800 | 2,4100 | 2,3413 | 6.956.700 |
18 gen 2024 | 2,4200 | 2,4400 | 2,4000 | 2,4100 | 2,3413 | 5.847.100 |
17 gen 2024 | 2,4700 | 2,4700 | 2,4200 | 2,4400 | 2,3704 | 5.818.300 |
16 gen 2024 | 2,4800 | 2,4900 | 2,4600 | 2,4800 | 2,4093 | 2.618.300 |
15 gen 2024 | 2,4800 | 2,4900 | 2,4700 | 2,4800 | 2,4093 | 2.185.900 |
12 gen 2024 | 2,4900 | 2,4900 | 2,4600 | 2,4800 | 2,4093 | 4.049.100 |
11 gen 2024 | 2,4800 | 2,5000 | 2,4700 | 2,5000 | 2,4287 | 4.852.500 |
10 gen 2024 | 2,4800 | 2,4800 | 2,4500 | 2,4800 | 2,4093 | 4.944.500 |
09 gen 2024 | 2,4900 | 2,5000 | 2,4700 | 2,4800 | 2,4093 | 6.062.600 |
08 gen 2024 | 2,4800 | 2,5000 | 2,4700 | 2,4900 | 2,4190 | 5.450.400 |
05 gen 2024 | 2,4900 | 2,5000 | 2,4700 | 2,4800 | 2,4093 | 4.579.300 |
04 gen 2024 | 2,5000 | 2,5100 | 2,4800 | 2,5000 | 2,4287 | 3.402.200 |
03 gen 2024 | 2,5000 | 2,5200 | 2,4700 | 2,5000 | 2,4287 | 3.536.900 |
02 gen 2024 | 2,5100 | 2,5300 | 2,4900 | 2,5000 | 2,4287 | 3.775.900 |
29 dic 2023 | 2,5200 | 2,5300 | 2,5000 | 2,5100 | 2,4384 | 6.848.000 |
28 dic 2023 | 2,4900 | 2,5300 | 2,4900 | 2,5100 | 2,4384 | 5.067.300 |
27 dic 2023 | 2,4800 | 2,5000 | 2,4700 | 2,4900 | 2,4190 | 2.963.500 |
*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...