Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 2,6380 | 2,7200 | 2,6300 | 2,7180 | 2,7180 | 859.931 |
25 lug 2024 | 2,6640 | 2,6640 | 2,5900 | 2,6260 | 2,6260 | 1.080.933 |
24 lug 2024 | 2,6860 | 2,6920 | 2,6600 | 2,6840 | 2,6840 | 367.683 |
23 lug 2024 | 2,7400 | 2,7400 | 2,6840 | 2,6840 | 2,6840 | 419.530 |
22 lug 2024 | 2,7080 | 2,7420 | 2,7000 | 2,7180 | 2,7180 | 518.577 |
19 lug 2024 | 2,7500 | 2,7580 | 2,7000 | 2,7020 | 2,7020 | 512.088 |
18 lug 2024 | 2,7260 | 2,7660 | 2,7060 | 2,7620 | 2,7620 | 862.179 |
17 lug 2024 | 2,6880 | 2,7320 | 2,6820 | 2,7300 | 2,7300 | 774.495 |
16 lug 2024 | 2,6820 | 2,6960 | 2,6660 | 2,6800 | 2,6800 | 531.230 |
15 lug 2024 | 2,7040 | 2,7160 | 2,6720 | 2,6760 | 2,6760 | 843.281 |
12 lug 2024 | 2,7040 | 2,7400 | 2,7020 | 2,7040 | 2,7040 | 570.888 |
11 lug 2024 | 2,7000 | 2,7180 | 2,6700 | 2,7120 | 2,7120 | 1.191.776 |
10 lug 2024 | 2,8000 | 2,8080 | 2,6860 | 2,7000 | 2,7000 | 4.545.847 |
09 lug 2024 | 2,8280 | 2,8560 | 2,8240 | 2,8500 | 2,8500 | 497.368 |
08 lug 2024 | 2,8720 | 2,8720 | 2,8140 | 2,8220 | 2,8220 | 572.198 |
05 lug 2024 | 2,8620 | 2,8720 | 2,8400 | 2,8600 | 2,8600 | 335.033 |
04 lug 2024 | 2,8280 | 2,8680 | 2,8260 | 2,8600 | 2,8600 | 297.835 |
03 lug 2024 | 2,8240 | 2,8700 | 2,8060 | 2,8220 | 2,8220 | 682.728 |
02 lug 2024 | 2,8080 | 2,8300 | 2,7880 | 2,8020 | 2,8020 | 461.810 |
01 lug 2024 | 2,8000 | 2,8500 | 2,7900 | 2,8080 | 2,8080 | 667.515 |
28 giu 2024 | 2,7920 | 2,8060 | 2,7700 | 2,7760 | 2,7760 | 261.451 |
27 giu 2024 | 2,7820 | 2,8180 | 2,7820 | 2,7920 | 2,7920 | 849.856 |
26 giu 2024 | 2,8360 | 2,8360 | 2,7700 | 2,7960 | 2,7960 | 526.573 |
25 giu 2024 | 2,8600 | 2,8760 | 2,8140 | 2,8380 | 2,8380 | 779.708 |
24 giu 2024 | 2,8300 | 2,8980 | 2,8280 | 2,8800 | 2,8800 | 821.836 |
21 giu 2024 | 2,8000 | 2,8280 | 2,8000 | 2,8280 | 2,8280 | 595.255 |
20 giu 2024 | 2,7840 | 2,8300 | 2,7680 | 2,8140 | 2,8140 | 694.804 |
19 giu 2024 | 2,7780 | 2,7820 | 2,7540 | 2,7780 | 2,7780 | 316.862 |
18 giu 2024 | 2,7680 | 2,7700 | 2,7460 | 2,7620 | 2,7620 | 314.147 |
17 giu 2024 | 2,7320 | 2,7580 | 2,7020 | 2,7400 | 2,7400 | 531.978 |
14 giu 2024 | 2,7540 | 2,7660 | 2,6920 | 2,7100 | 2,7100 | 752.811 |
13 giu 2024 | 2,7960 | 2,8020 | 2,7400 | 2,7460 | 2,7460 | 452.535 |
12 giu 2024 | 2,7920 | 2,8120 | 2,7760 | 2,8100 | 2,8100 | 313.106 |
11 giu 2024 | 2,7780 | 2,7940 | 2,7540 | 2,7780 | 2,7780 | 780.164 |
10 giu 2024 | 2,8400 | 2,8400 | 2,7480 | 2,7600 | 2,7600 | 1.608.019 |
07 giu 2024 | 2,8640 | 2,9000 | 2,8440 | 2,8480 | 2,8480 | 654.311 |
06 giu 2024 | 2,8700 | 2,8760 | 2,8360 | 2,8760 | 2,8760 | 823.220 |
05 giu 2024 | 2,8740 | 2,8920 | 2,8320 | 2,8540 | 2,8540 | 507.217 |
04 giu 2024 | 2,8360 | 2,9000 | 2,8300 | 2,8720 | 2,8720 | 1.106.892 |
03 giu 2024 | 2,8440 | 2,8660 | 2,8200 | 2,8560 | 2,8560 | 517.302 |
31 mag 2024 | 2,8080 | 2,8360 | 2,7980 | 2,8360 | 2,8360 | 500.542 |
30 mag 2024 | 2,8000 | 2,8160 | 2,7920 | 2,8080 | 2,8080 | 280.985 |
29 mag 2024 | 2,8020 | 2,8500 | 2,8000 | 2,8000 | 2,8000 | 609.010 |
28 mag 2024 | 2,8580 | 2,8580 | 2,7940 | 2,8180 | 2,8180 | 612.328 |
27 mag 2024 | 2,7800 | 2,8420 | 2,7720 | 2,8420 | 2,8420 | 284.332 |
24 mag 2024 | 2,7800 | 2,8000 | 2,7640 | 2,7820 | 2,7820 | 429.943 |
23 mag 2024 | 2,8060 | 2,8340 | 2,7840 | 2,7860 | 2,7860 | 491.335 |
22 mag 2024 | 2,8440 | 2,8480 | 2,8060 | 2,8060 | 2,8060 | 475.309 |
21 mag 2024 | 2,8620 | 2,8660 | 2,8420 | 2,8460 | 2,8460 | 205.870 |
20 mag 2024 | 2,8760 | 2,8820 | 2,8600 | 2,8700 | 2,8700 | 693.836 |
17 mag 2024 | 2,8700 | 2,8880 | 2,8460 | 2,8560 | 2,8560 | 469.672 |
16 mag 2024 | 2,8600 | 2,8660 | 2,8400 | 2,8600 | 2,8600 | 635.088 |
15 mag 2024 | 2,8320 | 2,8820 | 2,8260 | 2,8620 | 2,8620 | 669.822 |
14 mag 2024 | 2,8560 | 2,8620 | 2,8260 | 2,8340 | 2,8340 | 896.276 |
13 mag 2024 | 2,9360 | 2,9520 | 2,8560 | 2,8560 | 2,8560 | 917.253 |
10 mag 2024 | 2,8700 | 2,9540 | 2,8700 | 2,9160 | 2,9160 | 3.313.461 |
09 mag 2024 | 2,8560 | 2,9260 | 2,8420 | 2,8620 | 2,8620 | 1.275.305 |
08 mag 2024 | 2,8440 | 2,8520 | 2,8160 | 2,8520 | 2,8520 | 626.216 |
07 mag 2024 | 2,8240 | 2,8500 | 2,8200 | 2,8340 | 2,8340 | 564.423 |
06 mag 2024 | 2,7840 | 2,8300 | 2,7740 | 2,8200 | 2,8200 | 478.789 |
03 mag 2024 | 2,7760 | 2,8080 | 2,7640 | 2,7700 | 2,7700 | 825.259 |
02 mag 2024 | 2,7400 | 2,7720 | 2,7380 | 2,7560 | 2,7560 | 535.004 |
30 apr 2024 | 2,7820 | 2,7840 | 2,7440 | 2,7440 | 2,7440 | 604.748 |
29 apr 2024 | 2,7180 | 2,8220 | 2,7180 | 2,7860 | 2,7860 | 1.149.306 |
26 apr 2024 | 2,6540 | 2,7320 | 2,6540 | 2,7200 | 2,7200 | 528.789 |
25 apr 2024 | 2,6980 | 2,7100 | 2,6480 | 2,6600 | 2,6600 | 1.025.595 |
24 apr 2024 | 2,7360 | 2,7360 | 2,6920 | 2,6980 | 2,6980 | 804.172 |
23 apr 2024 | 2,7420 | 2,7440 | 2,7120 | 2,7160 | 2,7160 | 708.124 |
22 apr 2024 | 2,7400 | 2,7540 | 2,7100 | 2,7140 | 2,7140 | 846.143 |
22 apr 2024 | 0.08 Dividendo |
19 apr 2024 | 2,7800 | 2,8060 | 2,7620 | 2,7920 | 2,7120 | 609.457 |
18 apr 2024 | 2,7940 | 2,8120 | 2,7740 | 2,8040 | 2,7237 | 581.465 |
17 apr 2024 | 2,7700 | 2,8180 | 2,7640 | 2,7740 | 2,6945 | 620.688 |
16 apr 2024 | 2,8200 | 2,8260 | 2,7320 | 2,7700 | 2,6906 | 1.623.598 |
15 apr 2024 | 2,8480 | 2,8760 | 2,8200 | 2,8280 | 2,7470 | 888.276 |
12 apr 2024 | 2,8640 | 2,8980 | 2,8260 | 2,8320 | 2,7509 | 636.739 |
11 apr 2024 | 2,8600 | 2,8780 | 2,8220 | 2,8320 | 2,7509 | 671.730 |
10 apr 2024 | 2,8820 | 2,9000 | 2,8300 | 2,8600 | 2,7781 | 642.139 |
09 apr 2024 | 2,8980 | 2,9220 | 2,8680 | 2,8820 | 2,7994 | 649.678 |
08 apr 2024 | 2,8860 | 2,9280 | 2,8800 | 2,9040 | 2,8208 | 645.805 |
05 apr 2024 | 2,8700 | 2,8960 | 2,8500 | 2,8840 | 2,8014 | 587.246 |
04 apr 2024 | 2,9020 | 2,9200 | 2,8840 | 2,8940 | 2,8111 | 478.584 |
03 apr 2024 | 2,8600 | 2,9020 | 2,8500 | 2,9020 | 2,8188 | 705.775 |
02 apr 2024 | 2,9300 | 2,9360 | 2,8740 | 2,8740 | 2,7917 | 795.147 |
28 mar 2024 | 2,9360 | 2,9380 | 2,9160 | 2,9320 | 2,8480 | 526.410 |
27 mar 2024 | 2,9000 | 2,9400 | 2,8940 | 2,9220 | 2,8383 | 871.124 |
26 mar 2024 | 2,8840 | 2,9020 | 2,8720 | 2,8980 | 2,8150 | 536.634 |
25 mar 2024 | 2,9000 | 2,9180 | 2,8720 | 2,8720 | 2,7897 | 440.608 |
22 mar 2024 | 2,8840 | 2,9140 | 2,8620 | 2,8980 | 2,8150 | 663.156 |
21 mar 2024 | 2,8580 | 2,8960 | 2,8240 | 2,8860 | 2,8033 | 957.153 |
20 mar 2024 | 2,8220 | 2,8360 | 2,8000 | 2,8160 | 2,7353 | 715.959 |
19 mar 2024 | 2,8460 | 2,8620 | 2,8200 | 2,8200 | 2,7392 | 883.805 |
18 mar 2024 | 2,8660 | 2,8880 | 2,8400 | 2,8420 | 2,7606 | 808.960 |
15 mar 2024 | 2,9100 | 2,9100 | 2,8380 | 2,8380 | 2,7567 | 1.400.877 |
14 mar 2024 | 2,8980 | 2,9180 | 2,8720 | 2,8960 | 2,8130 | 1.412.014 |
13 mar 2024 | 2,8760 | 2,8960 | 2,8580 | 2,8720 | 2,7897 | 1.368.582 |
12 mar 2024 | 2,8160 | 2,8780 | 2,8160 | 2,8540 | 2,7722 | 1.074.518 |
11 mar 2024 | 2,7980 | 2,8460 | 2,7600 | 2,8060 | 2,7256 | 1.294.611 |
08 mar 2024 | 2,8420 | 2,8500 | 2,7940 | 2,8060 | 2,7256 | 1.478.134 |
07 mar 2024 | 2,8460 | 2,8700 | 2,8180 | 2,8420 | 2,7606 | 1.558.337 |
*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...