Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 2,6000 | 2,6100 | 2,5900 | 2,6100 | 2,6100 | 166.500 |
30 apr 2024 | 2,6000 | 2,6100 | 2,5900 | 2,6000 | 2,6000 | 75.100 |
29 apr 2024 | 2,5900 | 2,6100 | 2,5900 | 2,6000 | 2,6000 | 154.000 |
26 apr 2024 | 2,6000 | 2,6100 | 2,5800 | 2,6000 | 2,6000 | 150.100 |
25 apr 2024 | 2,5700 | 2,6000 | 2,5600 | 2,5900 | 2,5900 | 215.100 |
24 apr 2024 | 2,5700 | 2,5900 | 2,5700 | 2,5700 | 2,5700 | 76.300 |
23 apr 2024 | 2,5800 | 2,5900 | 2,5700 | 2,5800 | 2,5800 | 458.600 |
22 apr 2024 | 2,5700 | 2,5900 | 2,5700 | 2,5900 | 2,5900 | 152.000 |
19 apr 2024 | 2,5700 | 2,5900 | 2,5700 | 2,5700 | 2,5700 | 103.500 |
18 apr 2024 | 2,5800 | 2,6000 | 2,5800 | 2,5800 | 2,5800 | 170.500 |
17 apr 2024 | 2,5600 | 2,5900 | 2,5600 | 2,5700 | 2,5700 | 355.800 |
16 apr 2024 | 2,5900 | 2,5900 | 2,5600 | 2,5700 | 2,5700 | 184.400 |
16 apr 2024 | 0.02 Dividendo |
15 apr 2024 | 2,6200 | 2,6200 | 2,5800 | 2,6000 | 2,5800 | 871.300 |
12 apr 2024 | 2,6000 | 2,6300 | 2,6000 | 2,6300 | 2,6098 | 626.100 |
11 apr 2024 | 2,6100 | 2,6300 | 2,6000 | 2,6000 | 2,5800 | 667.000 |
10 apr 2024 | 2,6300 | 2,6500 | 2,6100 | 2,6200 | 2,5998 | 247.000 |
09 apr 2024 | 2,6400 | 2,6500 | 2,6300 | 2,6300 | 2,6098 | 125.400 |
08 apr 2024 | 2,6500 | 2,7000 | 2,6300 | 2,6300 | 2,6098 | 309.200 |
05 apr 2024 | 2,6400 | 2,6800 | 2,6300 | 2,6300 | 2,6098 | 417.000 |
04 apr 2024 | 2,6400 | 2,6800 | 2,6300 | 2,6400 | 2,6197 | 1.995.100 |
03 apr 2024 | 2,6600 | 2,6600 | 2,6300 | 2,6300 | 2,6098 | 398.300 |
02 apr 2024 | 2,6500 | 2,6600 | 2,6400 | 2,6400 | 2,6197 | 302.100 |
01 apr 2024 | 2,6700 | 2,6700 | 2,6500 | 2,6500 | 2,6296 | 112.700 |
28 mar 2024 | 2,6800 | 2,6900 | 2,6500 | 2,6600 | 2,6395 | 599.900 |
27 mar 2024 | 2,6800 | 2,6800 | 2,6700 | 2,6700 | 2,6495 | 88.800 |
26 mar 2024 | 2,6800 | 2,6800 | 2,6700 | 2,6800 | 2,6594 | 189.700 |
25 mar 2024 | 2,6600 | 2,6700 | 2,6500 | 2,6700 | 2,6495 | 283.900 |
22 mar 2024 | 2,6500 | 2,6600 | 2,6400 | 2,6400 | 2,6197 | 147.900 |
21 mar 2024 | 2,6700 | 2,6700 | 2,6400 | 2,6400 | 2,6197 | 96.100 |
20 mar 2024 | 2,6700 | 2,6700 | 2,6500 | 2,6600 | 2,6395 | 136.500 |
19 mar 2024 | 2,6300 | 2,6700 | 2,6300 | 2,6500 | 2,6296 | 223.100 |
18 mar 2024 | 2,6400 | 2,6500 | 2,6300 | 2,6300 | 2,6098 | 224.500 |
15 mar 2024 | 2,6600 | 2,6600 | 2,6400 | 2,6400 | 2,6197 | 76.400 |
14 mar 2024 | 2,6400 | 2,6600 | 2,6300 | 2,6600 | 2,6395 | 168.700 |
13 mar 2024 | 2,6400 | 2,6500 | 2,6400 | 2,6500 | 2,6296 | 97.100 |
12 mar 2024 | 2,6400 | 2,6600 | 2,6300 | 2,6400 | 2,6197 | 1.424.300 |
12 mar 2024 | 0.02 Dividendo |
11 mar 2024 | 2,6700 | 2,6800 | 2,6500 | 2,6600 | 2,6197 | 4.107.800 |
08 mar 2024 | 2,6800 | 2,6800 | 2,6600 | 2,6700 | 2,6295 | 253.500 |
07 mar 2024 | 2,6800 | 2,7000 | 2,6600 | 2,6800 | 2,6394 | 432.600 |
06 mar 2024 | 2,7000 | 2,7000 | 2,6700 | 2,6800 | 2,6394 | 329.900 |
05 mar 2024 | 2,7000 | 2,7100 | 2,6900 | 2,7000 | 2,6591 | 352.900 |
04 mar 2024 | 2,7100 | 2,7200 | 2,6900 | 2,7000 | 2,6591 | 409.300 |
01 mar 2024 | 2,7300 | 2,7300 | 2,6900 | 2,7100 | 2,6689 | 279.500 |
29 feb 2024 | 2,7300 | 2,7400 | 2,7200 | 2,7400 | 2,6985 | 112.200 |
28 feb 2024 | 2,7100 | 2,7200 | 2,6900 | 2,7100 | 2,6689 | 277.800 |
27 feb 2024 | 2,7300 | 2,7300 | 2,7000 | 2,7100 | 2,6689 | 154.700 |
26 feb 2024 | 2,7300 | 2,7400 | 2,7000 | 2,7200 | 2,6788 | 275.300 |
23 feb 2024 | 2,7300 | 2,7500 | 2,7100 | 2,7300 | 2,6886 | 155.500 |
22 feb 2024 | 2,7600 | 2,7600 | 2,7300 | 2,7300 | 2,6886 | 570.600 |
21 feb 2024 | 2,7600 | 2,7700 | 2,7500 | 2,7600 | 2,7182 | 101.200 |
20 feb 2024 | 2,7400 | 2,7600 | 2,7400 | 2,7600 | 2,7182 | 212.200 |
16 feb 2024 | 2,7500 | 2,7700 | 2,7400 | 2,7400 | 2,6985 | 136.700 |
15 feb 2024 | 2,7600 | 2,7800 | 2,7600 | 2,7700 | 2,7280 | 111.800 |
14 feb 2024 | 2,7500 | 2,7900 | 2,7500 | 2,7800 | 2,7379 | 203.500 |
13 feb 2024 | 2,7400 | 2,7600 | 2,7300 | 2,7500 | 2,7083 | 186.500 |
13 feb 2024 | 0.021 Dividendo |
12 feb 2024 | 2,7600 | 2,7700 | 2,7400 | 2,7700 | 2,7073 | 308.000 |
09 feb 2024 | 2,7500 | 2,7600 | 2,7400 | 2,7400 | 2,6780 | 239.200 |
08 feb 2024 | 2,8000 | 2,8000 | 2,7500 | 2,7500 | 2,6878 | 157.600 |
07 feb 2024 | 2,7800 | 2,8000 | 2,7700 | 2,7900 | 2,7269 | 187.400 |
06 feb 2024 | 2,7400 | 2,7800 | 2,7400 | 2,7600 | 2,6976 | 194.400 |
05 feb 2024 | 2,8100 | 2,8100 | 2,7300 | 2,7400 | 2,6780 | 844.800 |
02 feb 2024 | 2,8200 | 2,8300 | 2,7700 | 2,8000 | 2,7367 | 197.500 |
01 feb 2024 | 2,8100 | 2,8500 | 2,8100 | 2,8300 | 2,7660 | 322.000 |
31 gen 2024 | 2,8000 | 2,8200 | 2,7800 | 2,8200 | 2,7562 | 340.200 |
30 gen 2024 | 2,7800 | 2,8000 | 2,7800 | 2,7900 | 2,7269 | 119.400 |
29 gen 2024 | 2,7700 | 2,8000 | 2,7700 | 2,7900 | 2,7269 | 132.400 |
26 gen 2024 | 2,7500 | 2,7600 | 2,7500 | 2,7600 | 2,6976 | 119.400 |
25 gen 2024 | 2,7500 | 2,7600 | 2,7500 | 2,7600 | 2,6976 | 113.700 |
24 gen 2024 | 2,7700 | 2,7700 | 2,7600 | 2,7600 | 2,6976 | 80.100 |
23 gen 2024 | 2,7500 | 2,7700 | 2,7400 | 2,7400 | 2,6780 | 211.500 |
22 gen 2024 | 2,7500 | 2,7600 | 2,7400 | 2,7500 | 2,6878 | 201.000 |
19 gen 2024 | 2,7800 | 2,7800 | 2,7200 | 2,7300 | 2,6682 | 179.600 |
18 gen 2024 | 2,7600 | 2,7800 | 2,7600 | 2,7600 | 2,6976 | 106.200 |
17 gen 2024 | 2,7500 | 2,7800 | 2,7500 | 2,7700 | 2,7073 | 200.300 |
16 gen 2024 | 2,8000 | 2,8100 | 2,7500 | 2,7600 | 2,6976 | 220.300 |
16 gen 2024 | 0.021 Dividendo |
12 gen 2024 | 2,8100 | 2,8200 | 2,8000 | 2,8100 | 2,7259 | 341.900 |
11 gen 2024 | 2,7900 | 2,8100 | 2,7900 | 2,7900 | 2,7065 | 249.700 |
10 gen 2024 | 2,7700 | 2,7900 | 2,7700 | 2,7900 | 2,7065 | 281.100 |
09 gen 2024 | 2,7600 | 2,7700 | 2,7500 | 2,7700 | 2,6871 | 215.900 |
08 gen 2024 | 2,7900 | 2,8000 | 2,7400 | 2,7500 | 2,6677 | 285.100 |
05 gen 2024 | 2,7800 | 2,8000 | 2,7700 | 2,7800 | 2,6968 | 103.600 |
04 gen 2024 | 2,7700 | 2,8100 | 2,7700 | 2,7700 | 2,6871 | 193.000 |
03 gen 2024 | 2,7400 | 2,7900 | 2,7300 | 2,7900 | 2,7065 | 254.000 |
02 gen 2024 | 2,6900 | 2,7500 | 2,6900 | 2,7400 | 2,6580 | 319.000 |
29 dic 2023 | 2,7300 | 2,7500 | 2,6800 | 2,6800 | 2,5998 | 1.002.000 |
28 dic 2023 | 2,8200 | 2,8200 | 2,7300 | 2,7400 | 2,6580 | 547.700 |
27 dic 2023 | 2,7700 | 2,8400 | 2,7700 | 2,8100 | 2,7259 | 383.600 |
26 dic 2023 | 2,7600 | 2,7900 | 2,7500 | 2,7800 | 2,6968 | 147.500 |
22 dic 2023 | 2,7700 | 2,7700 | 2,7400 | 2,7700 | 2,6871 | 292.600 |
21 dic 2023 | 2,7600 | 2,7800 | 2,7500 | 2,7600 | 2,6774 | 175.700 |
20 dic 2023 | 2,7600 | 2,8000 | 2,7200 | 2,7400 | 2,6580 | 1.068.700 |
19 dic 2023 | 2,7500 | 2,7900 | 2,7400 | 2,7600 | 2,6774 | 296.700 |
19 dic 2023 | 0.02 Dividendo |
18 dic 2023 | 2,7500 | 2,8000 | 2,7400 | 2,7700 | 2,6677 | 694.600 |
15 dic 2023 | 2,7700 | 2,7800 | 2,7200 | 2,7300 | 2,6292 | 318.100 |
14 dic 2023 | 2,7600 | 2,7700 | 2,7100 | 2,7600 | 2,6581 | 214.200 |
*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...