Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 lug 2024 | 3,0300 | 3,0900 | 3,0100 | 3,0700 | 3,0700 | 593.998 |
01 lug 2024 | 3,0400 | 3,0600 | 3,0400 | 3,0400 | 3,0400 | 711.282 |
28 giu 2024 | 3,0600 | 3,1200 | 3,0300 | 3,0900 | 3,0900 | 1.840.098 |
27 giu 2024 | 3,0100 | 3,0600 | 3,0100 | 3,0600 | 3,0600 | 692.662 |
26 giu 2024 | 3,1000 | 3,1200 | 3,0200 | 3,0800 | 3,0800 | 1.047.518 |
25 giu 2024 | 3,1700 | 3,1700 | 3,0800 | 3,1000 | 3,1000 | 857.944 |
24 giu 2024 | 3,1700 | 3,2000 | 3,1200 | 3,1300 | 3,1300 | 842.735 |
21 giu 2024 | 3,1500 | 3,1500 | 3,0900 | 3,1400 | 3,1400 | 1.926.023 |
20 giu 2024 | 3,0400 | 3,1400 | 3,0250 | 3,1200 | 3,1200 | 1.754.180 |
19 giu 2024 | 3,0300 | 3,0700 | 3,0050 | 3,0600 | 3,0600 | 829.956 |
18 giu 2024 | 2,9600 | 3,0300 | 2,9100 | 3,0300 | 3,0300 | 1.139.984 |
17 giu 2024 | 2,9400 | 2,9400 | 2,8900 | 2,9200 | 2,9200 | 506.532 |
14 giu 2024 | 2,9800 | 2,9900 | 2,9300 | 2,9300 | 2,9300 | 387.663 |
13 giu 2024 | 2,9800 | 3,0000 | 2,9700 | 2,9700 | 2,9700 | 669.048 |
12 giu 2024 | 3,0000 | 3,0100 | 2,9400 | 2,9600 | 2,9600 | 592.318 |
11 giu 2024 | 2,9800 | 3,0000 | 2,9600 | 2,9600 | 2,9600 | 690.444 |
07 giu 2024 | 3,0200 | 3,0450 | 3,0100 | 3,0200 | 3,0200 | 733.617 |
06 giu 2024 | 3,0100 | 3,0200 | 2,9700 | 3,0100 | 3,0100 | 845.643 |
05 giu 2024 | 3,0000 | 3,0100 | 2,9200 | 2,9500 | 2,9500 | 1.060.173 |
04 giu 2024 | 2,9900 | 3,0300 | 2,9800 | 2,9900 | 2,9900 | 839.770 |
03 giu 2024 | 3,1000 | 3,1200 | 3,0100 | 3,0300 | 3,0300 | 874.247 |
31 mag 2024 | 3,0300 | 3,0800 | 2,9600 | 3,0800 | 3,0800 | 1.509.059 |
30 mag 2024 | 2,9200 | 3,0450 | 2,9200 | 3,0000 | 3,0000 | 1.617.749 |
29 mag 2024 | 2,9600 | 2,9800 | 2,9000 | 2,9000 | 2,9000 | 991.083 |
28 mag 2024 | 2,9700 | 3,0100 | 2,9600 | 2,9900 | 2,9900 | 624.814 |
27 mag 2024 | 2,9300 | 2,9800 | 2,9100 | 2,9800 | 2,9800 | 520.364 |
24 mag 2024 | 2,8200 | 2,9300 | 2,8200 | 2,9100 | 2,9100 | 901.134 |
23 mag 2024 | 2,7700 | 2,8300 | 2,7600 | 2,8300 | 2,8300 | 860.438 |
22 mag 2024 | 2,7700 | 2,7900 | 2,7400 | 2,7900 | 2,7900 | 1.004.209 |
21 mag 2024 | 2,7400 | 2,7800 | 2,7100 | 2,7400 | 2,7400 | 1.168.540 |
20 mag 2024 | 2,6900 | 2,7300 | 2,6700 | 2,7200 | 2,7200 | 1.281.238 |
17 mag 2024 | 2,7000 | 2,7000 | 2,6600 | 2,6600 | 2,6600 | 719.798 |
16 mag 2024 | 2,7700 | 2,7700 | 2,7000 | 2,7100 | 2,7100 | 853.184 |
15 mag 2024 | 2,7600 | 2,7600 | 2,7100 | 2,7200 | 2,7200 | 340.013 |
14 mag 2024 | 2,8100 | 2,8200 | 2,7500 | 2,7600 | 2,7600 | 428.900 |
13 mag 2024 | 2,8200 | 2,8400 | 2,7800 | 2,8100 | 2,8100 | 369.170 |
10 mag 2024 | 2,8300 | 2,8400 | 2,7850 | 2,8100 | 2,8100 | 565.332 |
09 mag 2024 | 2,8300 | 2,8400 | 2,7600 | 2,7900 | 2,7900 | 499.774 |
08 mag 2024 | 2,7900 | 2,8400 | 2,7800 | 2,8300 | 2,8300 | 762.043 |
07 mag 2024 | 2,7500 | 2,7800 | 2,7400 | 2,7700 | 2,7700 | 850.543 |
06 mag 2024 | 2,7700 | 2,7800 | 2,7100 | 2,7300 | 2,7300 | 451.371 |
03 mag 2024 | 2,7800 | 2,7800 | 2,7500 | 2,7600 | 2,7600 | 422.395 |
02 mag 2024 | 2,7600 | 2,7850 | 2,7500 | 2,7700 | 2,7700 | 308.699 |
01 mag 2024 | 2,7400 | 2,7700 | 2,7150 | 2,7600 | 2,7600 | 400.236 |
30 apr 2024 | 2,8300 | 2,8400 | 2,7800 | 2,8000 | 2,8000 | 787.890 |
29 apr 2024 | 2,8500 | 2,8500 | 2,7900 | 2,8200 | 2,8200 | 597.068 |
26 apr 2024 | 2,8400 | 2,8400 | 2,7800 | 2,8000 | 2,8000 | 361.953 |
24 apr 2024 | 2,8600 | 2,8800 | 2,8300 | 2,8600 | 2,8600 | 975.660 |
23 apr 2024 | 2,8600 | 2,8700 | 2,8300 | 2,8400 | 2,8400 | 411.606 |
22 apr 2024 | 2,8100 | 2,8600 | 2,8100 | 2,8400 | 2,8400 | 796.476 |
19 apr 2024 | 2,7400 | 2,7800 | 2,7200 | 2,7600 | 2,7600 | 1.105.299 |
18 apr 2024 | 2,7200 | 2,7900 | 2,7200 | 2,7700 | 2,7700 | 1.708.182 |
17 apr 2024 | 2,7000 | 2,7600 | 2,6700 | 2,7300 | 2,7300 | 899.449 |
16 apr 2024 | 2,7700 | 2,7700 | 2,6800 | 2,6900 | 2,6900 | 1.071.180 |
15 apr 2024 | 2,8400 | 2,8500 | 2,7900 | 2,8000 | 2,8000 | 651.263 |
12 apr 2024 | 2,8200 | 2,8700 | 2,8100 | 2,8400 | 2,8400 | 846.957 |
11 apr 2024 | 2,8100 | 2,8600 | 2,8100 | 2,8500 | 2,8500 | 637.073 |
10 apr 2024 | 2,8800 | 2,8800 | 2,8200 | 2,8400 | 2,8400 | 614.416 |
09 apr 2024 | 2,8500 | 2,8700 | 2,8300 | 2,8500 | 2,8500 | 1.108.154 |
08 apr 2024 | 2,9000 | 2,9000 | 2,8350 | 2,8500 | 2,8500 | 746.555 |
05 apr 2024 | 2,8300 | 2,9000 | 2,8200 | 2,8700 | 2,8700 | 702.325 |
04 apr 2024 | 2,8400 | 2,8700 | 2,8300 | 2,8500 | 2,8500 | 1.709.373 |
03 apr 2024 | 2,8100 | 2,8300 | 2,7900 | 2,8100 | 2,8100 | 1.074.278 |
02 apr 2024 | 2,9000 | 2,9100 | 2,8400 | 2,8400 | 2,8400 | 760.425 |
28 mar 2024 | 2,9000 | 2,9400 | 2,8700 | 2,9300 | 2,9300 | 1.346.793 |
27 mar 2024 | 2,8500 | 2,8650 | 2,8100 | 2,8500 | 2,8500 | 764.643 |
26 mar 2024 | 2,8100 | 2,8900 | 2,8100 | 2,8600 | 2,8600 | 1.411.145 |
25 mar 2024 | 2,8900 | 2,8900 | 2,8200 | 2,8300 | 2,8300 | 889.148 |
25 mar 2024 | 0.065 Dividendo |
22 mar 2024 | 2,9800 | 2,9900 | 2,9200 | 2,9300 | 2,8650 | 1.125.874 |
21 mar 2024 | 3,0200 | 3,0300 | 2,9800 | 2,9800 | 2,9139 | 1.080.495 |
20 mar 2024 | 3,0100 | 3,0500 | 3,0000 | 3,0200 | 2,9530 | 620.504 |
19 mar 2024 | 3,0200 | 3,0300 | 3,0000 | 3,0000 | 2,9334 | 464.032 |
18 mar 2024 | 3,0500 | 3,0500 | 3,0000 | 3,0200 | 2,9530 | 785.719 |
15 mar 2024 | 3,0000 | 3,0700 | 2,9700 | 3,0500 | 2,9823 | 2.863.694 |
14 mar 2024 | 2,9500 | 3,0200 | 2,9300 | 3,0000 | 2,9334 | 771.252 |
13 mar 2024 | 3,0100 | 3,0200 | 2,9400 | 2,9500 | 2,8846 | 512.126 |
12 mar 2024 | 3,0000 | 3,0200 | 2,9750 | 3,0100 | 2,9432 | 466.585 |
11 mar 2024 | 3,0600 | 3,0600 | 3,0000 | 3,0100 | 2,9432 | 505.316 |
08 mar 2024 | 3,0700 | 3,1000 | 3,0450 | 3,0600 | 2,9921 | 674.165 |
07 mar 2024 | 3,1000 | 3,1000 | 3,0300 | 3,0400 | 2,9726 | 975.551 |
06 mar 2024 | 3,0900 | 3,1200 | 3,0500 | 3,0800 | 3,0117 | 1.326.932 |
05 mar 2024 | 3,0400 | 3,0700 | 2,9900 | 3,0600 | 2,9921 | 770.266 |
04 mar 2024 | 3,0700 | 3,1000 | 3,0200 | 3,0300 | 2,9628 | 773.904 |
01 mar 2024 | 3,0200 | 3,0800 | 3,0000 | 3,0500 | 2,9823 | 1.042.911 |
29 feb 2024 | 2,9800 | 3,0200 | 2,9450 | 2,9800 | 2,9139 | 1.764.704 |
28 feb 2024 | 2,9600 | 2,9800 | 2,9350 | 2,9700 | 2,9041 | 616.103 |
27 feb 2024 | 2,9200 | 2,9400 | 2,8950 | 2,9400 | 2,8748 | 724.630 |
26 feb 2024 | 2,9700 | 3,0300 | 2,9000 | 2,9100 | 2,8454 | 1.326.106 |
23 feb 2024 | 2,9500 | 2,9800 | 2,9050 | 2,9400 | 2,8748 | 1.057.508 |
22 feb 2024 | 2,9100 | 2,9350 | 2,8900 | 2,9100 | 2,8454 | 816.200 |
21 feb 2024 | 2,8500 | 2,9200 | 2,8200 | 2,9000 | 2,8357 | 1.589.408 |
20 feb 2024 | 2,8300 | 2,8500 | 2,7850 | 2,8300 | 2,7672 | 728.690 |
19 feb 2024 | 2,8500 | 2,8700 | 2,8350 | 2,8400 | 2,7770 | 791.359 |
16 feb 2024 | 2,8800 | 2,8800 | 2,7700 | 2,8400 | 2,7770 | 1.339.330 |
15 feb 2024 | 2,9200 | 2,9600 | 2,7900 | 2,8400 | 2,7770 | 1.943.391 |
14 feb 2024 | 2,8400 | 2,8600 | 2,8100 | 2,8600 | 2,7966 | 411.563 |
13 feb 2024 | 2,8800 | 2,8900 | 2,8450 | 2,8500 | 2,7868 | 449.873 |
12 feb 2024 | 2,9000 | 2,9050 | 2,8600 | 2,8700 | 2,8063 | 227.703 |
09 feb 2024 | 2,9000 | 2,9250 | 2,8500 | 2,8700 | 2,8063 | 531.447 |
*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...