Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 2,8180 | 2,8180 | 2,8180 | 2,8180 | 2,8180 | 400 |
30 apr 2024 | 2,9410 | 2,9410 | 2,9410 | 2,9410 | 2,9410 | - |
29 apr 2024 | 2,8130 | 2,8130 | 2,8130 | 2,8130 | 2,8130 | - |
26 apr 2024 | 2,7920 | 2,7920 | 2,7920 | 2,7920 | 2,7920 | - |
25 apr 2024 | 2,7760 | 2,7760 | 2,7760 | 2,7760 | 2,7760 | - |
24 apr 2024 | 2,8020 | 2,8020 | 2,8020 | 2,8020 | 2,8020 | - |
23 apr 2024 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | - |
22 apr 2024 | 2,7650 | 2,7650 | 2,7650 | 2,7650 | 2,7650 | - |
19 apr 2024 | 2,8110 | 2,8110 | 2,8110 | 2,8110 | 2,8110 | - |
18 apr 2024 | 2,8920 | 2,8920 | 2,8920 | 2,8920 | 2,8920 | - |
17 apr 2024 | 2,8670 | 2,8670 | 2,8670 | 2,8670 | 2,8670 | - |
16 apr 2024 | 3,0080 | 3,0080 | 3,0080 | 3,0080 | 3,0080 | - |
15 apr 2024 | 3,0760 | 3,0760 | 3,0760 | 3,0760 | 3,0760 | - |
12 apr 2024 | 3,0530 | 3,0530 | 3,0530 | 3,0530 | 3,0530 | - |
11 apr 2024 | 3,0610 | 3,0610 | 3,0610 | 3,0610 | 3,0610 | - |
10 apr 2024 | 3,0720 | 3,0720 | 3,0720 | 3,0720 | 3,0720 | - |
09 apr 2024 | 3,0510 | 3,0510 | 3,0510 | 3,0510 | 3,0510 | - |
08 apr 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
05 apr 2024 | 2,9610 | 2,9610 | 2,9610 | 2,9610 | 2,9610 | - |
04 apr 2024 | 2,9340 | 2,9340 | 2,9340 | 2,9340 | 2,9340 | - |
03 apr 2024 | 2,9830 | 2,9890 | 2,9830 | 2,9890 | 2,9890 | 400 |
02 apr 2024 | 2,9980 | 2,9980 | 2,9980 | 2,9980 | 2,9980 | - |
28 mar 2024 | 3,0040 | 3,0040 | 3,0040 | 3,0040 | 3,0040 | - |
28 mar 2024 | 5 Dividendo |
27 mar 2024 | 3,0080 | 3,0080 | 3,0080 | 3,0080 | -1,9920 | - |
26 mar 2024 | 3,0820 | 3,0820 | 3,0820 | 3,0820 | -2,0410 | - |
25 mar 2024 | 2,9930 | 2,9930 | 2,9930 | 2,9930 | -1,9821 | - |
22 mar 2024 | 3,0450 | 3,0450 | 3,0450 | 3,0450 | -2,0165 | - |
21 mar 2024 | 2,9770 | 2,9770 | 2,9770 | 2,9770 | -1,9715 | - |
20 mar 2024 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | -1,9933 | - |
19 mar 2024 | 3,0150 | 3,0150 | 3,0150 | 3,0150 | -1,9966 | - |
18 mar 2024 | 2,8930 | 2,8930 | 2,8930 | 2,8930 | -1,9158 | - |
15 mar 2024 | 2,8520 | 2,8520 | 2,8520 | 2,8520 | -1,8887 | - |
14 mar 2024 | 2,8130 | 2,8130 | 2,8130 | 2,8130 | -1,8629 | - |
13 mar 2024 | 2,7660 | 2,7660 | 2,7660 | 2,7660 | -1,8317 | - |
12 mar 2024 | 2,7180 | 2,7180 | 2,7180 | 2,7180 | -1,8000 | - |
11 mar 2024 | 2,7260 | 2,7260 | 2,7260 | 2,7260 | -1,8053 | - |
08 mar 2024 | 2,7730 | 2,7730 | 2,7730 | 2,7730 | -1,8364 | - |
07 mar 2024 | 2,7840 | 2,7840 | 2,7840 | 2,7840 | -1,8437 | - |
06 mar 2024 | 2,8210 | 2,8210 | 2,8210 | 2,8210 | -1,8682 | - |
05 mar 2024 | 2,8000 | 2,8390 | 2,8000 | 2,8390 | -1,8801 | 881 |
04 mar 2024 | 2,8550 | 2,8550 | 2,8550 | 2,8550 | -1,8907 | - |
01 mar 2024 | 2,8440 | 2,8440 | 2,8440 | 2,8440 | -1,8834 | - |
29 feb 2024 | 2,7730 | 2,7730 | 2,7730 | 2,7730 | -1,8364 | - |
28 feb 2024 | 2,8020 | 2,8020 | 2,8020 | 2,8020 | -1,8556 | - |
27 feb 2024 | 2,7520 | 2,7520 | 2,7520 | 2,7520 | -1,8225 | - |
26 feb 2024 | 2,7530 | 2,7530 | 2,7530 | 2,7530 | -1,8231 | - |
23 feb 2024 | 2,7790 | 2,7790 | 2,7790 | 2,7790 | -1,8403 | - |
22 feb 2024 | 2,7570 | 2,7570 | 2,7570 | 2,7570 | -1,8258 | - |
21 feb 2024 | 2,7490 | 2,7490 | 2,7490 | 2,7490 | -1,8205 | - |
20 feb 2024 | 2,7650 | 2,7650 | 2,7650 | 2,7650 | -1,8311 | - |
19 feb 2024 | 2,7250 | 2,7250 | 2,7250 | 2,7250 | -1,8046 | - |
16 feb 2024 | 2,7560 | 2,7560 | 2,7560 | 2,7560 | -1,8251 | - |
15 feb 2024 | 2,7020 | 2,7020 | 2,7020 | 2,7020 | -1,7894 | - |
14 feb 2024 | 2,7310 | 2,7310 | 2,7310 | 2,7310 | -1,8086 | - |
13 feb 2024 | 2,7810 | 2,7810 | 2,7810 | 2,7810 | -1,8417 | - |
12 feb 2024 | 2,8260 | 2,8260 | 2,8260 | 2,8260 | -1,8715 | - |
09 feb 2024 | 2,7370 | 2,7370 | 2,7370 | 2,7370 | -1,8125 | - |
08 feb 2024 | 2,8130 | 2,8130 | 2,8130 | 2,8130 | -1,8629 | - |
07 feb 2024 | 2,8250 | 2,8250 | 2,8250 | 2,8250 | -1,8708 | - |
06 feb 2024 | 2,8010 | 2,8010 | 2,8010 | 2,8010 | -1,8549 | - |
05 feb 2024 | 2,8020 | 2,8020 | 2,8020 | 2,8020 | -1,8556 | - |
02 feb 2024 | 2,8010 | 2,8010 | 2,8010 | 2,8010 | -1,8549 | - |
01 feb 2024 | 2,9390 | 2,9390 | 2,9390 | 2,9390 | -1,9463 | - |
31 gen 2024 | 2,9180 | 2,9180 | 2,9180 | 2,9180 | -1,9324 | - |
30 gen 2024 | 2,9010 | 2,9010 | 2,9010 | 2,9010 | -1,9211 | - |
29 gen 2024 | 2,8650 | 2,8650 | 2,8650 | 2,8650 | -1,8973 | - |
26 gen 2024 | 2,8060 | 2,8060 | 2,8060 | 2,8060 | -1,8582 | - |
25 gen 2024 | 2,8350 | 2,8350 | 2,8350 | 2,8350 | -1,8774 | - |
24 gen 2024 | 2,8110 | 2,8110 | 2,8110 | 2,8110 | -1,8615 | - |
23 gen 2024 | 2,8010 | 2,8010 | 2,8010 | 2,8010 | -1,8549 | - |
22 gen 2024 | 2,8330 | 2,8330 | 2,8330 | 2,8330 | -1,8761 | - |
19 gen 2024 | 2,7810 | 2,7810 | 2,7810 | 2,7810 | -1,8417 | - |
18 gen 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | -1,8741 | - |
17 gen 2024 | 2,7830 | 2,7830 | 2,7830 | 2,7830 | -1,8430 | - |
16 gen 2024 | 2,8240 | 2,8240 | 2,8240 | 2,8240 | -1,8701 | - |
15 gen 2024 | 2,9260 | 2,9260 | 2,9260 | 2,9260 | -1,9377 | - |
12 gen 2024 | 2,9260 | 2,9260 | 2,9260 | 2,9260 | -1,9377 | - |
11 gen 2024 | 2,9190 | 2,9190 | 2,9190 | 2,9190 | -1,9331 | - |
10 gen 2024 | 2,8870 | 2,8870 | 2,8870 | 2,8870 | -1,9119 | - |
09 gen 2024 | 2,8780 | 2,8780 | 2,8780 | 2,8780 | -1,9059 | - |
08 gen 2024 | 2,8580 | 2,8580 | 2,8580 | 2,8580 | -1,8927 | - |
05 gen 2024 | 2,8360 | 2,8360 | 2,8360 | 2,8360 | -1,8781 | - |
04 gen 2024 | 2,8740 | 2,8740 | 2,8740 | 2,8740 | -1,9033 | - |
03 gen 2024 | 2,8780 | 2,8780 | 2,8780 | 2,8780 | -1,9059 | - |
02 gen 2024 | 2,8510 | 2,8510 | 2,8510 | 2,8510 | -1,8880 | - |
29 dic 2023 | 2,8430 | 2,8430 | 2,8410 | 2,8410 | -1,8814 | - |
28 dic 2023 | 2,8350 | 2,8350 | 2,8350 | 2,8350 | -1,8774 | - |
27 dic 2023 | 2,8230 | 2,8230 | 2,8230 | 2,8230 | -1,8695 | - |
22 dic 2023 | 2,8250 | 2,8250 | 2,8250 | 2,8250 | -1,8708 | - |
21 dic 2023 | 2,7970 | 2,7970 | 2,7970 | 2,7970 | -1,8523 | - |
20 dic 2023 | 2,8110 | 2,8110 | 2,8110 | 2,8110 | -1,8615 | - |
19 dic 2023 | 2,7560 | 2,7560 | 2,7560 | 2,7560 | -1,8251 | - |
18 dic 2023 | 2,7770 | 2,7770 | 2,7770 | 2,7770 | -1,8390 | - |
15 dic 2023 | 2,7660 | 2,7660 | 2,7660 | 2,7660 | -1,8317 | - |
14 dic 2023 | 2,6880 | 2,6880 | 2,6880 | 2,6880 | -1,7801 | - |
13 dic 2023 | 2,8460 | 2,8460 | 2,8460 | 2,8460 | -1,8847 | - |
12 dic 2023 | 2,9120 | 2,9120 | 2,9120 | 2,9120 | -1,9284 | - |
11 dic 2023 | 2,9220 | 2,9220 | 2,9220 | 2,9220 | -1,9350 | - |
08 dic 2023 | 2,8970 | 2,8970 | 2,8970 | 2,8970 | -1,9185 | - |
*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...