Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 apr 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
16 apr 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
15 apr 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
12 apr 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
11 apr 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
10 apr 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
09 apr 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
08 apr 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 200 |
05 apr 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 300 |
04 apr 2024 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | - |
03 apr 2024 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 300 |
02 apr 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | - |
01 apr 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | - |
28 mar 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | - |
28 mar 2024 | 0.033 Dividendo |
27 mar 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1170 | 200 |
26 mar 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3446 | 1.000 |
25 mar 2024 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 3,2951 | 300 |
22 mar 2024 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 3,2753 | - |
21 mar 2024 | 3,1700 | 3,3100 | 3,1700 | 3,3100 | 3,2753 | 400 |
20 mar 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2061 | - |
19 mar 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2061 | 3.000 |
18 mar 2024 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | 3,0774 | 200 |
15 mar 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0477 | - |
14 mar 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0477 | - |
13 mar 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0477 | - |
12 mar 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0477 | - |
11 mar 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0477 | - |
08 mar 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0477 | 1.000 |
07 mar 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,0675 | 600 |
06 mar 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,0675 | - |
05 mar 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,0675 | - |
04 mar 2024 | 3,2400 | 3,2400 | 3,1000 | 3,1000 | 3,0675 | 500 |
01 mar 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0082 | - |
29 feb 2024 | 3,0800 | 3,0800 | 3,0400 | 3,0400 | 3,0082 | 19.000 |
28 feb 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9191 | - |
27 feb 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9191 | - |
26 feb 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9191 | - |
23 feb 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9191 | - |
22 feb 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9191 | - |
21 feb 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9191 | - |
20 feb 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9191 | - |
16 feb 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9191 | - |
15 feb 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9191 | - |
14 feb 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9191 | 100 |
13 feb 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9092 | - |
12 feb 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9092 | 200 |
09 feb 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9290 | 100 |
08 feb 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,8894 | 200 |
07 feb 2024 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 2,9389 | 100 |
06 feb 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,2654 | - |
05 feb 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,2654 | - |
02 feb 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,2654 | - |
01 feb 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,2654 | - |
31 gen 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,2654 | 100 |
30 gen 2024 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | 2,9785 | - |
29 gen 2024 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | 2,9785 | - |
26 gen 2024 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | 2,9785 | - |
25 gen 2024 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | 2,9785 | - |
24 gen 2024 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | 2,9785 | - |
23 gen 2024 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | 2,9785 | - |
22 gen 2024 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | 2,9785 | - |
19 gen 2024 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | 2,9785 | - |
18 gen 2024 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | 2,9785 | - |
17 gen 2024 | 2,9200 | 3,0100 | 2,9200 | 3,0100 | 2,9785 | 5.700 |
16 gen 2024 | 3,0100 | 3,0800 | 3,0100 | 3,0800 | 3,0477 | 1.100 |
12 gen 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,2852 | - |
11 gen 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,2852 | 100 |
10 gen 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,2654 | - |
09 gen 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,2654 | - |
08 gen 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,2654 | - |
05 gen 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,2654 | - |
04 gen 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,2654 | - |
03 gen 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,2654 | - |
02 gen 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,2654 | - |
29 dic 2023 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,2654 | 1.500 |
28 dic 2023 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,0675 | - |
27 dic 2023 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,0675 | - |
26 dic 2023 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,0675 | - |
22 dic 2023 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,0675 | - |
21 dic 2023 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,0675 | - |
20 dic 2023 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,0675 | 200 |
19 dic 2023 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,0675 | - |
18 dic 2023 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,0675 | - |
15 dic 2023 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,0675 | - |
14 dic 2023 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,0675 | - |
13 dic 2023 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,0675 | 100 |
12 dic 2023 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1467 | - |
11 dic 2023 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1467 | - |
08 dic 2023 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1467 | - |
07 dic 2023 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1467 | - |
06 dic 2023 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1467 | - |
05 dic 2023 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1467 | - |
04 dic 2023 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1467 | 100 |
01 dic 2023 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2456 | - |
30 nov 2023 | 3,2600 | 3,2800 | 3,2600 | 3,2800 | 3,2456 | 500 |
29 nov 2023 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,2654 | - |
28 nov 2023 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,2654 | - |
27 nov 2023 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,2654 | - |
24 nov 2023 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,2654 | - |
*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...