Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 mag 2024 | 3,6300 | 3,7100 | 3,5200 | 3,5600 | 3,5600 | 26.778 |
20 mag 2024 | 0.06 Dividendo |
17 mag 2024 | 3,7500 | 3,7500 | 3,5700 | 3,6200 | 3,5600 | 29.644 |
16 mag 2024 | 3,4900 | 3,7500 | 3,4900 | 3,6000 | 3,5403 | 125.810 |
15 mag 2024 | 3,3000 | 3,6000 | 3,3000 | 3,4400 | 3,3830 | 37.895 |
14 mag 2024 | 3,3300 | 3,6300 | 3,2400 | 3,2900 | 3,2355 | 132.393 |
13 mag 2024 | 3,3000 | 3,3500 | 3,2700 | 3,3200 | 3,2650 | 10.942 |
10 mag 2024 | 3,1700 | 3,2400 | 3,1700 | 3,2400 | 3,1863 | 10.802 |
09 mag 2024 | 3,2500 | 3,2500 | 3,2000 | 3,2300 | 3,1765 | 553 |
08 mag 2024 | 3,2600 | 3,2700 | 3,2400 | 3,2500 | 3,1961 | 3.156 |
07 mag 2024 | 3,2500 | 3,2500 | 3,2200 | 3,2500 | 3,1961 | 46.785 |
06 mag 2024 | 3,2500 | 3,2500 | 3,0600 | 3,2400 | 3,1863 | 7.911 |
03 mag 2024 | 3,1300 | 3,1300 | 3,1000 | 3,1000 | 3,0486 | 60 |
02 mag 2024 | 3,0900 | 3,1000 | 3,0900 | 3,1000 | 3,0486 | 3.000 |
30 apr 2024 | 3,1200 | 3,1900 | 3,0700 | 3,1100 | 3,0585 | 2.172 |
29 apr 2024 | 3,1500 | 3,2000 | 3,1400 | 3,2000 | 3,1470 | 833 |
26 apr 2024 | 3,2300 | 3,2600 | 3,2300 | 3,2500 | 3,1961 | 620 |
25 apr 2024 | 3,1300 | 3,2300 | 3,1300 | 3,2300 | 3,1765 | 581 |
24 apr 2024 | 3,2200 | 3,2200 | 3,1100 | 3,2100 | 3,1568 | 422 |
23 apr 2024 | 3,2700 | 3,2700 | 3,1500 | 3,2000 | 3,1470 | 491 |
22 apr 2024 | 3,2200 | 3,2200 | 3,1400 | 3,2000 | 3,1470 | 5.020 |
19 apr 2024 | 3,1000 | 3,1900 | 3,1000 | 3,1900 | 3,1371 | 2.567 |
18 apr 2024 | 3,0600 | 3,0800 | 3,0300 | 3,0800 | 3,0290 | 2.501 |
17 apr 2024 | 3,0900 | 3,2000 | 3,0400 | 3,0700 | 3,0191 | 5.417 |
16 apr 2024 | 3,0500 | 3,0900 | 3,0400 | 3,0800 | 3,0290 | 2.826 |
15 apr 2024 | 3,1000 | 3,1600 | 3,1000 | 3,1500 | 3,0978 | 20.373 |
12 apr 2024 | 3,1600 | 3,2200 | 3,1000 | 3,1000 | 3,0486 | 5.146 |
11 apr 2024 | 3,3100 | 3,3100 | 3,1800 | 3,2000 | 3,1470 | 9.569 |
10 apr 2024 | 3,3100 | 3,3100 | 3,2700 | 3,3000 | 3,2453 | 828 |
09 apr 2024 | 3,2700 | 3,3200 | 3,2700 | 3,2700 | 3,2158 | 3.184 |
08 apr 2024 | 3,2500 | 3,3100 | 3,2400 | 3,3100 | 3,2551 | 1.682 |
05 apr 2024 | 3,2300 | 3,3500 | 3,2300 | 3,3500 | 3,2945 | 3.609 |
04 apr 2024 | 3,2900 | 3,2900 | 3,2200 | 3,2700 | 3,2158 | 6.747 |
03 apr 2024 | 3,2400 | 3,3500 | 3,2400 | 3,2600 | 3,2060 | 3.265 |
02 apr 2024 | 3,2000 | 3,2900 | 3,2000 | 3,2700 | 3,2158 | 5.416 |
28 mar 2024 | 3,3600 | 3,3600 | 3,2400 | 3,2900 | 3,2355 | 6.809 |
27 mar 2024 | 3,1300 | 3,3800 | 3,1300 | 3,3800 | 3,3240 | 14.622 |
26 mar 2024 | 3,1200 | 3,1500 | 3,1000 | 3,1000 | 3,0486 | 1.706 |
25 mar 2024 | 3,1500 | 3,1500 | 3,1100 | 3,1500 | 3,0978 | 213 |
22 mar 2024 | 3,1200 | 3,1700 | 3,1200 | 3,1200 | 3,0683 | 530 |
21 mar 2024 | 3,2500 | 3,2500 | 3,1000 | 3,1700 | 3,1175 | 12.549 |
20 mar 2024 | 3,2400 | 3,2400 | 3,1000 | 3,2000 | 3,1470 | 20.528 |
19 mar 2024 | 3,1600 | 3,2400 | 3,1600 | 3,2400 | 3,1863 | 229 |
18 mar 2024 | 3,2300 | 3,2300 | 3,2000 | 3,2000 | 3,1470 | 839 |
15 mar 2024 | 3,2600 | 3,2600 | 3,1500 | 3,1500 | 3,0978 | 3.776 |
14 mar 2024 | 3,1900 | 3,2700 | 3,1900 | 3,2600 | 3,2060 | 4.150 |
13 mar 2024 | 3,2300 | 3,2500 | 3,2000 | 3,2400 | 3,1863 | 2.510 |
12 mar 2024 | 3,0000 | 3,2300 | 2,9600 | 3,2300 | 3,1765 | 18.109 |
11 mar 2024 | 3,0500 | 3,0500 | 3,0000 | 3,0000 | 2,9503 | 3.857 |
08 mar 2024 | 3,1300 | 3,1300 | 3,0400 | 3,0900 | 3,0388 | 3.592 |
07 mar 2024 | 3,2000 | 3,2000 | 3,1000 | 3,1300 | 3,0781 | 1.731 |
06 mar 2024 | 3,2000 | 3,2000 | 2,9900 | 3,1500 | 3,0978 | 78.917 |
05 mar 2024 | 3,3400 | 3,3400 | 3,2100 | 3,2100 | 3,1568 | 19.629 |
04 mar 2024 | 3,4000 | 3,4000 | 3,2600 | 3,3200 | 3,2650 | 6.848 |
01 mar 2024 | 3,4300 | 3,4300 | 3,3000 | 3,3700 | 3,3141 | 7.980 |
29 feb 2024 | 3,4700 | 3,4700 | 3,3900 | 3,4000 | 3,3436 | 3.302 |
28 feb 2024 | 3,4600 | 3,5000 | 3,4100 | 3,4100 | 3,3535 | 8.979 |
27 feb 2024 | 3,6000 | 3,6000 | 3,4000 | 3,5700 | 3,5108 | 44.455 |
26 feb 2024 | 3,7900 | 3,9500 | 3,5700 | 3,7200 | 3,6583 | 69.496 |
23 feb 2024 | 3,6000 | 3,6200 | 3,6000 | 3,6200 | 3,5600 | 11.889 |
22 feb 2024 | 3,5600 | 3,6000 | 3,5100 | 3,6000 | 3,5403 | 35.366 |
21 feb 2024 | 3,5600 | 3,5600 | 3,5300 | 3,5300 | 3,4715 | 1.756 |
20 feb 2024 | 3,4400 | 3,4900 | 3,4000 | 3,4600 | 3,4027 | 17.275 |
19 feb 2024 | 3,4800 | 3,4800 | 3,4000 | 3,4000 | 3,3436 | 8.899 |
16 feb 2024 | 3,3700 | 3,4400 | 3,3000 | 3,4400 | 3,3830 | 7.106 |
15 feb 2024 | 3,3500 | 3,4800 | 3,2500 | 3,3900 | 3,3338 | 81.888 |
14 feb 2024 | 3,3000 | 3,3700 | 3,2900 | 3,3500 | 3,2945 | 7.876 |
13 feb 2024 | 3,2700 | 3,3700 | 3,2400 | 3,3300 | 3,2748 | 31.675 |
12 feb 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,1666 | 1.164 |
09 feb 2024 | 3,2400 | 3,2800 | 3,2200 | 3,2800 | 3,2256 | 101.450 |
08 feb 2024 | 3,3800 | 3,3800 | 3,2600 | 3,2800 | 3,2256 | 471 |
07 feb 2024 | 3,2700 | 3,3800 | 3,2600 | 3,3800 | 3,3240 | 1.108 |
06 feb 2024 | 3,2700 | 3,3000 | 3,2700 | 3,3000 | 3,2453 | 872 |
05 feb 2024 | 3,3500 | 3,4000 | 3,2100 | 3,3500 | 3,2945 | 12.551 |
02 feb 2024 | 3,3600 | 3,4900 | 3,3300 | 3,4500 | 3,3928 | 9.384 |
01 feb 2024 | 3,4600 | 3,4700 | 3,3600 | 3,4500 | 3,3928 | 3.829 |
31 gen 2024 | 3,4200 | 3,4800 | 3,3200 | 3,4600 | 3,4027 | 121.971 |
30 gen 2024 | 3,4500 | 3,4500 | 3,3900 | 3,4200 | 3,3633 | 17.794 |
29 gen 2024 | 3,4400 | 3,4400 | 3,3700 | 3,4300 | 3,3731 | 21.823 |
26 gen 2024 | 3,4300 | 3,4300 | 3,3800 | 3,4000 | 3,3436 | 1.875 |
25 gen 2024 | 3,3800 | 3,4400 | 3,3100 | 3,3800 | 3,3240 | 15.459 |
24 gen 2024 | 3,3800 | 3,4400 | 3,3800 | 3,4200 | 3,3633 | 2.023 |
23 gen 2024 | 3,3800 | 3,4200 | 3,3800 | 3,3800 | 3,3240 | 2.929 |
22 gen 2024 | 3,4000 | 3,4400 | 3,3100 | 3,3900 | 3,3338 | 4.540 |
19 gen 2024 | 3,2800 | 3,5800 | 3,2100 | 3,4000 | 3,3436 | 57.880 |
18 gen 2024 | 3,3300 | 3,3900 | 3,2500 | 3,3900 | 3,3338 | 13.699 |
17 gen 2024 | 3,3700 | 3,3700 | 3,2400 | 3,3300 | 3,2748 | 16.167 |
16 gen 2024 | 3,2000 | 3,3400 | 3,1700 | 3,3000 | 3,2453 | 54.959 |
15 gen 2024 | 3,1700 | 3,1800 | 3,1100 | 3,1800 | 3,1273 | 84.412 |
12 gen 2024 | 2,9900 | 3,0000 | 2,9100 | 2,9800 | 2,9306 | 4.746 |
11 gen 2024 | 3,0000 | 3,0000 | 2,9000 | 2,9800 | 2,9306 | 2.247 |
10 gen 2024 | 3,0000 | 3,0000 | 2,9100 | 2,9100 | 2,8618 | 87 |
09 gen 2024 | 3,0000 | 3,0000 | 2,9100 | 2,9900 | 2,9404 | 339 |
08 gen 2024 | 2,9900 | 3,0000 | 2,9200 | 2,9200 | 2,8716 | 2.229 |
05 gen 2024 | 3,0300 | 3,0800 | 2,9900 | 2,9900 | 2,9404 | 10.614 |
04 gen 2024 | 2,8800 | 3,0100 | 2,8800 | 3,0100 | 2,9601 | 10.213 |
03 gen 2024 | 2,8800 | 2,9500 | 2,8800 | 2,9500 | 2,9011 | 345 |
02 gen 2024 | 2,9200 | 2,9300 | 2,8500 | 2,9000 | 2,8519 | 5.256 |
29 dic 2023 | 3,0000 | 3,0200 | 2,9700 | 3,0200 | 2,9699 | 2.866 |
28 dic 2023 | 2,9300 | 3,0700 | 2,9300 | 3,0000 | 2,9503 | 31.723 |
*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...