Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
22 mag 2024 | 3,2500 | 3,2650 | 3,1800 | 3,1800 | 3,1800 | 417.417 |
21 mag 2024 | 3,2600 | 3,3100 | 3,2400 | 3,2900 | 3,2900 | 704.100 |
17 mag 2024 | 3,2400 | 3,3000 | 3,2200 | 3,2700 | 3,2700 | 1.527.000 |
16 mag 2024 | 3,1800 | 3,2300 | 3,1500 | 3,2000 | 3,2000 | 737.300 |
15 mag 2024 | 3,1800 | 3,2200 | 3,1200 | 3,2200 | 3,2200 | 671.100 |
14 mag 2024 | 3,0700 | 3,1700 | 3,0600 | 3,1700 | 3,1700 | 867.100 |
13 mag 2024 | 3,1900 | 3,1900 | 3,0100 | 3,0500 | 3,0500 | 1.153.100 |
10 mag 2024 | 3,2300 | 3,2600 | 3,1800 | 3,2000 | 3,2000 | 707.900 |
09 mag 2024 | 3,1000 | 3,2500 | 3,0700 | 3,2400 | 3,2400 | 2.568.500 |
08 mag 2024 | 3,0200 | 3,1200 | 3,0200 | 3,0900 | 3,0900 | 1.454.000 |
07 mag 2024 | 3,0600 | 3,1000 | 3,0200 | 3,0400 | 3,0400 | 802.400 |
06 mag 2024 | 2,9900 | 3,1000 | 2,9900 | 3,0500 | 3,0500 | 710.300 |
03 mag 2024 | 3,0200 | 3,0200 | 2,9300 | 2,9500 | 2,9500 | 720.900 |
02 mag 2024 | 3,0400 | 3,0800 | 2,9800 | 3,0000 | 3,0000 | 1.035.000 |
01 mag 2024 | 2,9300 | 3,1400 | 2,8900 | 3,0900 | 3,0900 | 1.969.200 |
30 apr 2024 | 3,1400 | 3,1600 | 2,9700 | 2,9800 | 2,9800 | 2.679.500 |
29 apr 2024 | 3,2100 | 3,2700 | 3,1700 | 3,2400 | 3,2400 | 1.265.900 |
26 apr 2024 | 3,1700 | 3,2200 | 3,1200 | 3,2000 | 3,2000 | 1.357.500 |
25 apr 2024 | 3,0000 | 3,1400 | 2,9400 | 3,1300 | 3,1300 | 1.515.000 |
24 apr 2024 | 3,0500 | 3,1200 | 3,0200 | 3,0300 | 3,0300 | 1.344.000 |
23 apr 2024 | 2,9900 | 3,1700 | 2,9600 | 3,0500 | 3,0500 | 2.701.800 |
22 apr 2024 | 3,0500 | 3,1200 | 2,9900 | 3,0100 | 3,0100 | 1.639.400 |
19 apr 2024 | 3,2300 | 3,2900 | 3,1700 | 3,1900 | 3,1900 | 1.974.300 |
18 apr 2024 | 3,2800 | 3,3300 | 3,2300 | 3,2500 | 3,2500 | 1.771.300 |
17 apr 2024 | 3,3200 | 3,4100 | 3,2200 | 3,2500 | 3,2500 | 1.936.200 |
16 apr 2024 | 3,2100 | 3,3900 | 3,2000 | 3,3000 | 3,3000 | 1.609.000 |
15 apr 2024 | 3,3400 | 3,3400 | 3,1900 | 3,2800 | 3,2800 | 2.023.700 |
12 apr 2024 | 3,3500 | 3,5000 | 3,2700 | 3,3000 | 3,3000 | 4.017.400 |
11 apr 2024 | 3,2700 | 3,3200 | 3,2000 | 3,3200 | 3,3200 | 1.069.100 |
10 apr 2024 | 3,2700 | 3,3200 | 3,1600 | 3,1800 | 3,1800 | 1.646.700 |
09 apr 2024 | 3,2800 | 3,4200 | 3,2700 | 3,3200 | 3,3200 | 2.344.600 |
08 apr 2024 | 3,2400 | 3,3100 | 3,1900 | 3,2700 | 3,2700 | 2.095.600 |
05 apr 2024 | 2,9500 | 3,2200 | 2,9500 | 3,2100 | 3,2100 | 3.415.300 |
04 apr 2024 | 3,0300 | 3,0800 | 2,9500 | 2,9500 | 2,9500 | 3.406.100 |
03 apr 2024 | 3,0200 | 3,0800 | 2,9700 | 3,0600 | 3,0600 | 3.810.000 |
02 apr 2024 | 3,0500 | 3,0600 | 2,9600 | 3,0200 | 3,0200 | 1.754.400 |
01 apr 2024 | 3,0700 | 3,1200 | 3,0200 | 3,0400 | 3,0400 | 1.093.500 |
28 mar 2024 | 3,0500 | 3,0900 | 3,0100 | 3,0600 | 3,0600 | 1.117.500 |
27 mar 2024 | 2,9300 | 3,0400 | 2,9000 | 3,0300 | 3,0300 | 1.054.100 |
26 mar 2024 | 2,8500 | 2,9300 | 2,8300 | 2,9000 | 2,9000 | 2.157.600 |
25 mar 2024 | 2,8000 | 2,8800 | 2,8000 | 2,8700 | 2,8700 | 1.440.500 |
22 mar 2024 | 2,8000 | 2,8400 | 2,7700 | 2,8000 | 2,8000 | 1.710.100 |
21 mar 2024 | 2,8900 | 2,9000 | 2,7900 | 2,8300 | 2,8300 | 1.608.400 |
20 mar 2024 | 2,6900 | 2,9200 | 2,6900 | 2,8600 | 2,8600 | 1.830.100 |
19 mar 2024 | 2,6800 | 2,7500 | 2,6800 | 2,7200 | 2,7200 | 880.900 |
18 mar 2024 | 2,7700 | 2,7700 | 2,6700 | 2,7100 | 2,7100 | 897.400 |
15 mar 2024 | 2,7500 | 2,8000 | 2,7100 | 2,7600 | 2,7600 | 2.867.100 |
14 mar 2024 | 2,7100 | 2,7800 | 2,7000 | 2,7400 | 2,7400 | 867.300 |
13 mar 2024 | 2,7300 | 2,7700 | 2,6900 | 2,7400 | 2,7400 | 1.538.100 |
12 mar 2024 | 2,7000 | 2,7500 | 2,6500 | 2,7100 | 2,7100 | 1.380.500 |
11 mar 2024 | 2,7400 | 2,7700 | 2,7000 | 2,7500 | 2,7500 | 1.811.600 |
08 mar 2024 | 2,7100 | 2,7800 | 2,6700 | 2,7500 | 2,7500 | 1.846.800 |
07 mar 2024 | 2,6300 | 2,7000 | 2,6200 | 2,7000 | 2,7000 | 2.306.800 |
06 mar 2024 | 2,6600 | 2,6600 | 2,6000 | 2,6300 | 2,6300 | 1.962.300 |
06 mar 2024 | 0.014 Dividendo |
05 mar 2024 | 2,6100 | 2,7300 | 2,5900 | 2,6600 | 2,6460 | 2.023.700 |
04 mar 2024 | 2,4500 | 2,6000 | 2,4300 | 2,5800 | 2,5664 | 2.861.500 |
01 mar 2024 | 2,2900 | 2,4500 | 2,2400 | 2,4400 | 2,4272 | 2.978.900 |
29 feb 2024 | 2,1400 | 2,2600 | 2,1300 | 2,2500 | 2,2382 | 1.525.100 |
28 feb 2024 | 2,1800 | 2,1900 | 2,0800 | 2,1000 | 2,0889 | 1.873.900 |
27 feb 2024 | 2,3000 | 2,3000 | 2,1500 | 2,2000 | 2,1884 | 2.182.500 |
26 feb 2024 | 2,4600 | 2,4700 | 2,3200 | 2,3300 | 2,3177 | 1.161.900 |
23 feb 2024 | 2,5800 | 2,5900 | 2,4500 | 2,4500 | 2,4371 | 3.161.100 |
22 feb 2024 | 2,7300 | 2,7300 | 2,5900 | 2,6100 | 2,5963 | 1.480.100 |
21 feb 2024 | 2,8000 | 2,8000 | 2,6900 | 2,7800 | 2,7654 | 1.359.000 |
20 feb 2024 | 2,7800 | 2,8200 | 2,7500 | 2,7800 | 2,7654 | 2.367.400 |
16 feb 2024 | 2,7100 | 2,7800 | 2,7000 | 2,7800 | 2,7654 | 731.600 |
15 feb 2024 | 2,6900 | 2,7300 | 2,6600 | 2,7100 | 2,6957 | 1.450.300 |
14 feb 2024 | 2,6500 | 2,6700 | 2,6100 | 2,6500 | 2,6361 | 561.500 |
13 feb 2024 | 2,6300 | 2,6600 | 2,5800 | 2,6100 | 2,5963 | 1.443.600 |
12 feb 2024 | 2,6400 | 2,7000 | 2,6100 | 2,6800 | 2,6659 | 518.600 |
09 feb 2024 | 2,6800 | 2,6900 | 2,6000 | 2,6400 | 2,6261 | 2.344.600 |
08 feb 2024 | 2,6600 | 2,7200 | 2,6400 | 2,7000 | 2,6858 | 958.600 |
07 feb 2024 | 2,6800 | 2,7000 | 2,6400 | 2,6800 | 2,6659 | 458.400 |
06 feb 2024 | 2,6900 | 2,7000 | 2,6400 | 2,6700 | 2,6559 | 693.600 |
05 feb 2024 | 2,7300 | 2,7400 | 2,6500 | 2,6700 | 2,6559 | 933.000 |
02 feb 2024 | 2,7600 | 2,7900 | 2,6800 | 2,7700 | 2,7554 | 1.202.900 |
01 feb 2024 | 2,7100 | 2,8500 | 2,6900 | 2,8400 | 2,8251 | 1.289.300 |
31 gen 2024 | 2,7400 | 2,7500 | 2,6400 | 2,6900 | 2,6758 | 1.129.400 |
30 gen 2024 | 2,7200 | 2,7500 | 2,6600 | 2,7200 | 2,7057 | 579.000 |
29 gen 2024 | 2,6800 | 2,7200 | 2,6800 | 2,7000 | 2,6858 | 600.900 |
26 gen 2024 | 2,7200 | 2,7600 | 2,6800 | 2,7000 | 2,6858 | 654.700 |
25 gen 2024 | 2,6900 | 2,7600 | 2,6400 | 2,7200 | 2,7057 | 1.045.300 |
24 gen 2024 | 2,6800 | 2,7000 | 2,6300 | 2,6600 | 2,6460 | 855.800 |
23 gen 2024 | 2,6000 | 2,6800 | 2,6000 | 2,6700 | 2,6559 | 1.115.600 |
22 gen 2024 | 2,5500 | 2,6000 | 2,5400 | 2,5900 | 2,5764 | 345.000 |
19 gen 2024 | 2,5400 | 2,5800 | 2,5000 | 2,5700 | 2,5565 | 722.600 |
18 gen 2024 | 2,5600 | 2,5800 | 2,4800 | 2,5100 | 2,4968 | 425.000 |
17 gen 2024 | 2,5200 | 2,5700 | 2,5100 | 2,5500 | 2,5366 | 976.000 |
16 gen 2024 | 2,5900 | 2,5900 | 2,5200 | 2,5500 | 2,5366 | 668.000 |
15 gen 2024 | 2,5700 | 2,6300 | 2,5600 | 2,6100 | 2,5963 | 190.600 |
12 gen 2024 | 2,4900 | 2,6000 | 2,4900 | 2,6000 | 2,5863 | 875.900 |
11 gen 2024 | 2,5100 | 2,5100 | 2,4300 | 2,4500 | 2,4371 | 566.600 |
10 gen 2024 | 2,5000 | 2,5300 | 2,4600 | 2,5000 | 2,4868 | 465.100 |
09 gen 2024 | 2,4700 | 2,5100 | 2,4500 | 2,4600 | 2,4471 | 529.800 |
08 gen 2024 | 2,5000 | 2,5400 | 2,4700 | 2,4800 | 2,4669 | 538.300 |
05 gen 2024 | 2,5000 | 2,5700 | 2,4600 | 2,5400 | 2,5266 | 789.300 |
04 gen 2024 | 2,4600 | 2,5000 | 2,4500 | 2,5000 | 2,4868 | 475.200 |
03 gen 2024 | 2,4700 | 2,4900 | 2,4000 | 2,4600 | 2,4471 | 796.200 |
02 gen 2024 | 2,5200 | 2,5800 | 2,4900 | 2,5000 | 2,4868 | 684.700 |
*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...