Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 giu 2024 | 2,6800 | 2,7800 | 2,6800 | 2,7800 | 2,7800 | 120.000 |
24 giu 2024 | 2,6600 | 2,6800 | 2,6600 | 2,6800 | 2,6800 | 1.900 |
21 giu 2024 | 2,6800 | 2,7600 | 2,6800 | 2,7600 | 2,7600 | 7.250 |
20 giu 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2.500 |
19 giu 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
18 giu 2024 | 2,5400 | 2,5400 | 2,5200 | 2,5200 | 2,5200 | - |
17 giu 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
14 giu 2024 | 2,5000 | 2,5800 | 2,5000 | 2,5800 | 2,5800 | 583 |
13 giu 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
13 giu 2024 | 0.66 Dividendo |
12 giu 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 1,9000 | - |
11 giu 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 1,8555 | - |
10 giu 2024 | 2,5000 | 2,5400 | 2,5000 | 2,5400 | 1,8852 | 300 |
07 giu 2024 | 2,4400 | 2,4600 | 2,4400 | 2,4600 | 1,8258 | - |
06 giu 2024 | 2,4200 | 2,4600 | 2,4200 | 2,4600 | 1,8258 | - |
05 giu 2024 | 2,3600 | 2,4000 | 2,3600 | 2,4000 | 1,7813 | 3.500 |
04 giu 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 1,7813 | - |
03 giu 2024 | 2,4400 | 2,5000 | 2,4400 | 2,4600 | 1,8258 | 6.200 |
31 mag 2024 | 2,4600 | 2,4600 | 2,4400 | 2,4400 | 1,8109 | - |
30 mag 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 1,7813 | - |
29 mag 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 1,8109 | - |
28 mag 2024 | 2,4600 | 2,4600 | 2,4000 | 2,4600 | 1,8258 | 6.519 |
27 mag 2024 | 2,3800 | 2,4400 | 2,3800 | 2,3800 | 1,7664 | 15 |
24 mag 2024 | 2,3000 | 2,3000 | 2,2800 | 2,2800 | 1,6922 | 10.000 |
23 mag 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 1,6625 | - |
22 mag 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 1,6625 | - |
21 mag 2024 | 2,2600 | 2,2600 | 2,2400 | 2,2400 | 1,6625 | 3.200 |
20 mag 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 1,7070 | - |
17 mag 2024 | 2,2600 | 2,3000 | 2,2600 | 2,2600 | 1,6773 | 1.000 |
16 mag 2024 | 2,2400 | 2,2600 | 2,2400 | 2,2600 | 1,6773 | 1.490 |
15 mag 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 1,6922 | - |
14 mag 2024 | 2,3200 | 2,3200 | 2,2800 | 2,2800 | 1,6922 | 10.700 |
13 mag 2024 | 2,3400 | 2,3600 | 2,3400 | 2,3600 | 1,7516 | 500 |
10 mag 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 1,7813 | - |
09 mag 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 1,7367 | - |
08 mag 2024 | 2,3600 | 2,3600 | 2,3400 | 2,3400 | 1,7367 | - |
07 mag 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 1,7367 | - |
06 mag 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 1,7219 | - |
03 mag 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 1,7664 | - |
02 mag 2024 | 2,3600 | 2,4200 | 2,3600 | 2,3800 | 1,7664 | 4.132 |
30 apr 2024 | 2,4000 | 2,4400 | 2,4000 | 2,4000 | 1,7813 | 9.400 |
29 apr 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 1,7219 | - |
26 apr 2024 | 2,3200 | 2,3200 | 2,3000 | 2,3000 | 1,7070 | 12.500 |
25 apr 2024 | 2,2200 | 2,2400 | 2,2200 | 2,2400 | 1,6625 | - |
24 apr 2024 | 2,2000 | 2,2600 | 2,2000 | 2,2600 | 1,6773 | 2.470 |
23 apr 2024 | 2,1600 | 2,2200 | 2,1600 | 2,1800 | 1,6180 | 7.000 |
22 apr 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 1,5883 | - |
19 apr 2024 | 2,2000 | 2,2200 | 2,2000 | 2,2200 | 1,6477 | - |
18 apr 2024 | 2,1800 | 2,1800 | 2,1600 | 2,1600 | 1,6031 | 65.151 |
17 apr 2024 | 2,2400 | 2,3600 | 2,2200 | 2,3600 | 1,7516 | 50.270 |
16 apr 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 1,6773 | 2.000 |
15 apr 2024 | 2,2800 | 2,3000 | 2,2800 | 2,3000 | 1,7070 | - |
12 apr 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 1,6625 | - |
11 apr 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 1,6773 | - |
10 apr 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 1,6477 | - |
09 apr 2024 | 2,2000 | 2,2000 | 2,1800 | 2,1800 | 1,6180 | 1.000 |
08 apr 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 1,6477 | 400 |
05 apr 2024 | 2,2400 | 2,2600 | 2,2400 | 2,2600 | 1,6773 | 11.375 |
04 apr 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 1,6477 | - |
03 apr 2024 | 2,2400 | 2,2600 | 2,2400 | 2,2400 | 1,6625 | 6.000 |
02 apr 2024 | 2,2200 | 2,2600 | 2,2200 | 2,2400 | 1,6625 | 7.500 |
28 mar 2024 | 2,1200 | 2,1600 | 2,1200 | 2,1200 | 1,5734 | 7.499 |
27 mar 2024 | 2,0400 | 2,0600 | 2,0400 | 2,0600 | 1,5289 | 2.600 |
26 mar 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 1,5437 | - |
25 mar 2024 | 2,1200 | 2,1200 | 2,1000 | 2,1200 | 1,5734 | 1.548 |
22 mar 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 1,5289 | - |
21 mar 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1,5586 | 1.220 |
20 mar 2024 | 2,1000 | 2,1600 | 2,1000 | 2,1400 | 1,5883 | 9.526 |
19 mar 2024 | 2,0600 | 2,1000 | 2,0600 | 2,1000 | 1,5586 | 1.450 |
18 mar 2024 | 2,0200 | 2,0400 | 2,0200 | 2,0400 | 1,5141 | 1.500 |
15 mar 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 1,4992 | - |
14 mar 2024 | 2,0400 | 2,0600 | 2,0400 | 2,0600 | 1,5289 | 42.928 |
13 mar 2024 | 2,0200 | 2,0400 | 2,0200 | 2,0200 | 1,4992 | 10.496 |
12 mar 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,4770 | 24.000 |
11 mar 2024 | 2,0000 | 2,0000 | 1,9800 | 1,9800 | 1,4695 | 5.500 |
08 mar 2024 | 2,0800 | 2,1000 | 2,0600 | 2,1000 | 1,5586 | 67.000 |
07 mar 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,4844 | 2.000 |
06 mar 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,4473 | 3.000 |
05 mar 2024 | 1,9400 | 1,9800 | 1,9300 | 1,9300 | 1,4324 | 4.018 |
04 mar 2024 | 1,9300 | 1,9400 | 1,9300 | 1,9400 | 1,4398 | 2.000 |
01 mar 2024 | 1,8900 | 1,9100 | 1,8900 | 1,9100 | 1,4176 | 25 |
29 feb 2024 | 1,9000 | 1,9100 | 1,8700 | 1,9100 | 1,4176 | 1.024 |
28 feb 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,4176 | - |
27 feb 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,4473 | 2.000 |
26 feb 2024 | 1,9400 | 2,0000 | 1,9400 | 1,9600 | 1,4547 | 14.370 |
23 feb 2024 | 1,9000 | 1,9400 | 1,9000 | 1,9400 | 1,4398 | 7.000 |
22 feb 2024 | 1,8900 | 1,9200 | 1,8800 | 1,9200 | 1,4250 | 11.618 |
21 feb 2024 | 1,8000 | 1,8000 | 1,7900 | 1,7900 | 1,3285 | - |
20 feb 2024 | 1,8300 | 1,8400 | 1,8200 | 1,8200 | 1,3508 | 10.780 |
19 feb 2024 | 1,7800 | 1,7800 | 1,7700 | 1,7800 | 1,3211 | 2.000 |
16 feb 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,2766 | - |
15 feb 2024 | 1,7100 | 1,7400 | 1,7100 | 1,7400 | 1,2914 | 36 |
14 feb 2024 | 1,7100 | 1,7200 | 1,7100 | 1,7200 | 1,2766 | - |
13 feb 2024 | 1,7100 | 1,7500 | 1,6600 | 1,6600 | 1,2320 | 39.659 |
12 feb 2024 | 1,6900 | 1,7000 | 1,6900 | 1,7000 | 1,2617 | 60.700 |
09 feb 2024 | 1,6900 | 1,7500 | 1,6900 | 1,7500 | 1,2988 | 27 |
08 feb 2024 | 1,7100 | 1,7100 | 1,7000 | 1,7000 | 1,2617 | 11.000 |
07 feb 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,2691 | - |
06 feb 2024 | 1,7200 | 1,7500 | 1,7200 | 1,7500 | 1,2988 | 4.000 |
05 feb 2024 | 1,6900 | 1,6900 | 1,6800 | 1,6800 | 1,2469 | 1.100 |
*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...