Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
15 mag 2024 | 2,5500 | 2,5500 | 2,5300 | 2,5300 | 2,5300 | 3.135 |
14 mag 2024 | 2,5700 | 2,5700 | 2,4900 | 2,5400 | 2,5400 | 4.184 |
13 mag 2024 | 2,6100 | 2,6100 | 2,5500 | 2,5700 | 2,5700 | 4.820 |
10 mag 2024 | 2,6100 | 2,6300 | 2,5800 | 2,6100 | 2,6100 | 4.200 |
09 mag 2024 | 2,6200 | 2,6200 | 2,6100 | 2,6100 | 2,6100 | 4.110 |
08 mag 2024 | 2,6000 | 2,6600 | 2,6000 | 2,6200 | 2,6200 | 6.030 |
02 mag 2024 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 3.860 |
30 apr 2024 | 2,6700 | 2,6700 | 2,6100 | 2,6200 | 2,6200 | 3.865 |
29 apr 2024 | 2,6000 | 2,6500 | 2,6000 | 2,6500 | 2,6500 | 3.730 |
26 apr 2024 | 2,6200 | 2,6200 | 2,5700 | 2,6100 | 2,6100 | 5.502 |
25 apr 2024 | 2,5900 | 2,6100 | 2,5900 | 2,6100 | 2,6100 | 3.099 |
24 apr 2024 | 2,6100 | 2,6100 | 2,6000 | 2,6100 | 2,6100 | 4.908 |
23 apr 2024 | 2,6200 | 2,6600 | 2,6100 | 2,6200 | 2,6200 | 4.439 |
22 apr 2024 | 2,6100 | 2,6100 | 2,6000 | 2,6000 | 2,6000 | 4.144 |
19 apr 2024 | 2,5600 | 2,6300 | 2,5100 | 2,5900 | 2,5900 | 4.781 |
19 apr 2024 | 0.04 Dividendo |
18 apr 2024 | 2,6300 | 2,6900 | 2,5900 | 2,6000 | 2,5600 | 8.053 |
17 apr 2024 | 2,5800 | 2,6200 | 2,5100 | 2,6200 | 2,5797 | 14.067 |
16 apr 2024 | 2,6100 | 2,6200 | 2,5000 | 2,5900 | 2,5502 | 12.473 |
15 apr 2024 | 2,5600 | 2,6200 | 2,3800 | 2,6100 | 2,5698 | 13.077 |
12 apr 2024 | 2,6500 | 2,6600 | 2,5500 | 2,5600 | 2,5206 | 4.878 |
11 apr 2024 | 2,6200 | 2,6300 | 2,6100 | 2,6300 | 2,5895 | 4.027 |
10 apr 2024 | 2,6700 | 2,6800 | 2,6000 | 2,6100 | 2,5698 | 4.331 |
09 apr 2024 | 2,6800 | 2,7100 | 2,6500 | 2,6500 | 2,6092 | 3.910 |
08 apr 2024 | 2,7200 | 2,7300 | 2,6700 | 2,6700 | 2,6289 | 96.315 |
05 apr 2024 | 2,5600 | 2,7100 | 2,5300 | 2,7000 | 2,6585 | 19.613 |
04 apr 2024 | 2,4600 | 2,6000 | 2,4000 | 2,5900 | 2,5502 | 65.509 |
03 apr 2024 | 2,4600 | 2,5000 | 2,4100 | 2,4300 | 2,3926 | 10.620 |
02 apr 2024 | 2,4400 | 2,4500 | 2,4200 | 2,4500 | 2,4123 | 12.426 |
28 mar 2024 | 2,3800 | 2,4400 | 2,3700 | 2,4400 | 2,4025 | 11.443 |
27 mar 2024 | 2,3800 | 2,3800 | 2,3500 | 2,3800 | 2,3434 | 7.919 |
26 mar 2024 | 2,3200 | 2,3500 | 2,2900 | 2,3500 | 2,3138 | 14.751 |
22 mar 2024 | 2,3300 | 2,3300 | 2,2500 | 2,3000 | 2,2646 | 32.618 |
21 mar 2024 | 2,2600 | 2,3100 | 2,2600 | 2,3100 | 2,2745 | 3.350 |
20 mar 2024 | 2,3000 | 2,3000 | 2,2500 | 2,2600 | 2,2252 | 4.509 |
19 mar 2024 | 2,3400 | 2,3400 | 2,2700 | 2,2800 | 2,2449 | 3.264 |
15 mar 2024 | 2,3300 | 2,3400 | 2,3100 | 2,3300 | 2,2942 | 3.712 |
14 mar 2024 | 2,4200 | 2,4200 | 2,2900 | 2,3200 | 2,2843 | 7.892 |
13 mar 2024 | 2,3700 | 2,3900 | 2,3700 | 2,3900 | 2,3532 | 3.875 |
12 mar 2024 | 2,3000 | 2,3700 | 2,3000 | 2,3700 | 2,3335 | 9.889 |
11 mar 2024 | 2,3200 | 2,3800 | 2,3200 | 2,3300 | 2,2942 | 3.870 |
08 mar 2024 | 2,3800 | 2,3800 | 2,3100 | 2,3100 | 2,2745 | 5.625 |
07 mar 2024 | 2,3900 | 2,4200 | 2,3400 | 2,3700 | 2,3335 | 6.829 |
06 mar 2024 | 2,4000 | 2,4000 | 2,3700 | 2,3800 | 2,3434 | 3.939 |
05 mar 2024 | 2,4400 | 2,4400 | 2,3800 | 2,4000 | 2,3631 | 3.114 |
04 mar 2024 | 2,4400 | 2,4400 | 2,4000 | 2,4200 | 2,3828 | 4.406 |
01 mar 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4025 | 3.340 |
29 feb 2024 | 2,4500 | 2,4500 | 2,4200 | 2,4200 | 2,3828 | 4.084 |
28 feb 2024 | 2,4600 | 2,4600 | 2,4200 | 2,4300 | 2,3926 | 4.880 |
27 feb 2024 | 2,4600 | 2,4600 | 2,4400 | 2,4500 | 2,4123 | 3.753 |
26 feb 2024 | 2,3500 | 2,4700 | 2,3500 | 2,4600 | 2,4222 | 11.183 |
23 feb 2024 | 2,4100 | 2,5000 | 2,4100 | 2,4500 | 2,4123 | 55.578 |
22 feb 2024 | 2,3400 | 2,4400 | 2,3300 | 2,4100 | 2,3729 | 13.763 |
21 feb 2024 | 2,3400 | 2,3400 | 2,2400 | 2,3200 | 2,2843 | 3.894 |
20 feb 2024 | 2,3200 | 2,3500 | 2,2800 | 2,3200 | 2,2843 | 4.649 |
19 feb 2024 | 2,3000 | 2,3100 | 2,3000 | 2,3100 | 2,2745 | 3.639 |
16 feb 2024 | 2,3100 | 2,3100 | 2,2600 | 2,3000 | 2,2646 | 3.704 |
15 feb 2024 | 2,3100 | 2,3100 | 2,2800 | 2,3100 | 2,2745 | 3.526 |
14 feb 2024 | 2,3000 | 2,3100 | 2,2600 | 2,3100 | 2,2745 | 27.177 |
13 feb 2024 | 2,3100 | 2,3100 | 2,2800 | 2,2900 | 2,2548 | 3.457 |
12 feb 2024 | 2,2800 | 2,3100 | 2,2600 | 2,3100 | 2,2745 | 3.560 |
09 feb 2024 | 2,3000 | 2,3000 | 2,2600 | 2,2600 | 2,2252 | 4.437 |
08 feb 2024 | 2,2500 | 2,2800 | 2,2500 | 2,2800 | 2,2449 | 4.785 |
07 feb 2024 | 2,3100 | 2,3700 | 2,2400 | 2,2500 | 2,2154 | 7.207 |
06 feb 2024 | 2,3700 | 2,3700 | 2,2400 | 2,2800 | 2,2449 | 4.436 |
05 feb 2024 | 2,3800 | 2,3800 | 2,3400 | 2,3600 | 2,3237 | 5.155 |
02 feb 2024 | 2,3900 | 2,3900 | 2,3700 | 2,3800 | 2,3434 | 4.332 |
01 feb 2024 | 2,2800 | 2,4000 | 2,2500 | 2,3900 | 2,3532 | 40.136 |
31 gen 2024 | 2,3000 | 2,3000 | 2,2700 | 2,2800 | 2,2449 | 2.894 |
30 gen 2024 | 2,2800 | 2,3000 | 2,2800 | 2,3000 | 2,2646 | 5.075 |
29 gen 2024 | 2,2700 | 2,3000 | 2,2400 | 2,2700 | 2,2351 | 7.356 |
26 gen 2024 | 2,3500 | 2,3700 | 2,2700 | 2,2700 | 2,2351 | 7.976 |
25 gen 2024 | 2,2800 | 2,3500 | 2,2200 | 2,3500 | 2,3138 | 14.577 |
24 gen 2024 | 2,2500 | 2,2800 | 2,2300 | 2,2800 | 2,2449 | 5.126 |
23 gen 2024 | 2,2800 | 2,2800 | 2,2000 | 2,2100 | 2,1760 | 5.680 |
22 gen 2024 | 2,2800 | 2,2800 | 2,2600 | 2,2600 | 2,2252 | 3.646 |
19 gen 2024 | 2,2800 | 2,2800 | 2,2700 | 2,2800 | 2,2449 | 3.644 |
18 gen 2024 | 2,2800 | 2,2800 | 2,2700 | 2,2800 | 2,2449 | 3.572 |
17 gen 2024 | 2,3400 | 2,3400 | 2,2600 | 2,2800 | 2,2449 | 4.252 |
16 gen 2024 | 2,3200 | 2,3200 | 2,3000 | 2,3200 | 2,2843 | 3.501 |
15 gen 2024 | 2,3100 | 2,3200 | 2,3100 | 2,3200 | 2,2843 | 3.850 |
12 gen 2024 | 2,3100 | 2,3100 | 2,2800 | 2,2900 | 2,2548 | 3.435 |
11 gen 2024 | 2,3200 | 2,3200 | 2,2900 | 2,3000 | 2,2646 | 12.025 |
10 gen 2024 | 2,3200 | 2,3300 | 2,3000 | 2,3100 | 2,2745 | 3.465 |
09 gen 2024 | 2,3500 | 2,3500 | 2,2900 | 2,3000 | 2,2646 | 4.000 |
08 gen 2024 | 2,3400 | 2,3400 | 2,2800 | 2,3300 | 2,2942 | 5.270 |
05 gen 2024 | 2,3600 | 2,3700 | 2,3400 | 2,3600 | 2,3237 | 4.191 |
04 gen 2024 | 2,3200 | 2,3500 | 2,3100 | 2,3300 | 2,2942 | 4.052 |
03 gen 2024 | 2,3200 | 2,3200 | 2,2700 | 2,3000 | 2,2646 | 3.945 |
02 gen 2024 | 2,3200 | 2,3200 | 2,3000 | 2,3100 | 2,2745 | 3.055 |
29 dic 2023 | 2,3400 | 2,3600 | 2,2700 | 2,2900 | 2,2548 | 4.904 |
28 dic 2023 | 2,3200 | 2,3400 | 2,3200 | 2,3200 | 2,2843 | 5.386 |
27 dic 2023 | 2,2800 | 2,3200 | 2,2800 | 2,3200 | 2,2843 | 3.710 |
22 dic 2023 | 2,3000 | 2,3000 | 2,2800 | 2,2800 | 2,2449 | 3.361 |
21 dic 2023 | 2,3100 | 2,3100 | 2,2800 | 2,3100 | 2,2745 | 3.637 |
20 dic 2023 | 2,2900 | 2,3000 | 2,2900 | 2,3000 | 2,2646 | 3.582 |
19 dic 2023 | 2,2800 | 2,2900 | 2,2700 | 2,2900 | 2,2548 | 3.235 |
18 dic 2023 | 2,2800 | 2,2800 | 2,2700 | 2,2700 | 2,2351 | 2.825 |
15 dic 2023 | 2,2900 | 2,2900 | 2,2700 | 2,2700 | 2,2351 | 3.350 |
14 dic 2023 | 2,2900 | 2,2900 | 2,2600 | 2,2800 | 2,2449 | 3.694 |
*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...