Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | - |
25 lug 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | - |
24 lug 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | - |
23 lug 2024 | 2,8200 | 2,8200 | 2,4700 | 2,4700 | 2,4700 | 1.500 |
22 lug 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 500 |
19 lug 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 300 |
18 lug 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
17 lug 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 1.100 |
16 lug 2024 | 3,1300 | 3,1400 | 3,1300 | 3,1400 | 3,1400 | 600 |
15 lug 2024 | 3,2200 | 3,2200 | 3,1000 | 3,1200 | 3,1200 | 3.400 |
12 lug 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 400 |
11 lug 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 17.400 |
10 lug 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | - |
09 lug 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 600 |
08 lug 2024 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 200 |
05 lug 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
03 lug 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 100 |
02 lug 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
01 lug 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
28 giu 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
27 giu 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
26 giu 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
25 giu 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
24 giu 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
21 giu 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
20 giu 2024 | 2,7200 | 2,8800 | 2,7200 | 2,8800 | 2,8800 | 4.200 |
18 giu 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
17 giu 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
14 giu 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
13 giu 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 100 |
12 giu 2024 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | - |
11 giu 2024 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 1.500 |
10 giu 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
07 giu 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
06 giu 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
05 giu 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 1.000 |
04 giu 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
03 giu 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
31 mag 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
30 mag 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 100 |
29 mag 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
28 mag 2024 | 2,8000 | 2,8200 | 2,8000 | 2,8200 | 2,8200 | 3.200 |
24 mag 2024 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 200 |
23 mag 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
22 mag 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
21 mag 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 18.100 |
20 mag 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 800 |
17 mag 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 12.900 |
16 mag 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
15 mag 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
14 mag 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
13 mag 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
10 mag 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
09 mag 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 200 |
08 mag 2024 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | - |
07 mag 2024 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | - |
06 mag 2024 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | - |
03 mag 2024 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | - |
02 mag 2024 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | - |
01 mag 2024 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | - |
30 apr 2024 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | - |
29 apr 2024 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 300 |
26 apr 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
25 apr 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
24 apr 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
23 apr 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
22 apr 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
19 apr 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
18 apr 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
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 | - |
*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...