Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 giu 2024 | 2,7000 | 2,7000 | 2,6200 | 2,7000 | 2,7000 | 58.789 |
21 giu 2024 | 2,6800 | 2,7000 | 2,6400 | 2,6600 | 2,6600 | 69.400 |
20 giu 2024 | 2,6800 | 2,6800 | 2,6000 | 2,6400 | 2,6400 | 277.700 |
19 giu 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
18 giu 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
17 giu 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
14 giu 2024 | 2,7000 | 2,7400 | 2,6800 | 2,7000 | 2,7000 | 197.400 |
13 giu 2024 | 2,6600 | 2,7200 | 2,6600 | 2,6800 | 2,6800 | 104.000 |
12 giu 2024 | 2,6400 | 2,7400 | 2,6400 | 2,6800 | 2,6800 | 91.200 |
11 giu 2024 | 2,6600 | 2,6600 | 2,6000 | 2,6600 | 2,6600 | 174.900 |
10 giu 2024 | 2,6600 | 2,6600 | 2,6000 | 2,6400 | 2,6400 | 353.000 |
07 giu 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | - |
06 giu 2024 | 2,6800 | 2,7200 | 2,6400 | 2,6800 | 2,6800 | 202.600 |
05 giu 2024 | 2,7000 | 2,7200 | 2,5000 | 2,7000 | 2,7000 | 1.303.100 |
04 giu 2024 | 2,8800 | 2,8800 | 2,6800 | 2,7000 | 2,7000 | 2.036.100 |
31 mag 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
30 mag 2024 | 2,8600 | 2,8800 | 2,8200 | 2,8600 | 2,8600 | 152.600 |
29 mag 2024 | 2,8800 | 2,9000 | 2,8200 | 2,8600 | 2,8600 | 271.000 |
28 mag 2024 | 2,8400 | 2,8800 | 2,8400 | 2,8600 | 2,8600 | 39.800 |
27 mag 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
24 mag 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
23 mag 2024 | 2,9600 | 2,9800 | 2,9200 | 2,9800 | 2,9800 | 197.500 |
21 mag 2024 | 3,0000 | 3,0000 | 2,8600 | 2,9600 | 2,9600 | 740.400 |
20 mag 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
17 mag 2024 | 2,9400 | 2,9600 | 2,9000 | 2,9600 | 2,9600 | 251.800 |
16 mag 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
15 mag 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
14 mag 2024 | 2,8600 | 2,9200 | 2,8600 | 2,8800 | 2,8800 | 291.100 |
13 mag 2024 | 2,8200 | 2,8600 | 2,8200 | 2,8400 | 2,8400 | 188.900 |
10 mag 2024 | 2,8400 | 2,8600 | 2,8000 | 2,8600 | 2,8600 | 303.300 |
09 mag 2024 | 2,8400 | 2,9000 | 2,8200 | 2,8400 | 2,8400 | 308.800 |
08 mag 2024 | 2,8800 | 2,8800 | 2,8200 | 2,8200 | 2,8200 | 171.300 |
07 mag 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
03 mag 2024 | 2,9000 | 2,9000 | 2,8800 | 2,8800 | 2,8800 | 58.100 |
02 mag 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
30 apr 2024 | 2,8600 | 2,9200 | 2,8600 | 2,9000 | 2,9000 | 93.500 |
29 apr 2024 | 2,9000 | 2,9200 | 2,9000 | 2,9200 | 2,9200 | 64.400 |
29 apr 2024 | 0.06 Dividendo |
26 apr 2024 | 2,9800 | 2,9800 | 2,9200 | 2,9200 | 2,8600 | 259.100 |
25 apr 2024 | 3,0000 | 3,0000 | 2,9600 | 2,9800 | 2,9188 | 21.600 |
24 apr 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,8404 | - |
23 apr 2024 | 2,9200 | 2,9200 | 2,8800 | 2,9000 | 2,8404 | 112.700 |
22 apr 2024 | 2,8600 | 2,9600 | 2,8600 | 2,9200 | 2,8600 | 50.600 |
19 apr 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 2,9579 | - |
18 apr 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 2,9579 | - |
17 apr 2024 | 3,0200 | 3,0200 | 2,9800 | 3,0200 | 2,9579 | 196.600 |
11 apr 2024 | 3,0200 | 3,0200 | 3,0000 | 3,0200 | 2,9579 | 45.200 |
10 apr 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 2,9971 | - |
09 apr 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 2,9971 | - |
05 apr 2024 | 2,9800 | 3,0600 | 2,9600 | 3,0600 | 2,9971 | 509.700 |
04 apr 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 2,9579 | - |
03 apr 2024 | 3,0400 | 3,0600 | 3,0000 | 3,0200 | 2,9579 | 252.700 |
02 apr 2024 | 3,0200 | 3,0600 | 3,0200 | 3,0200 | 2,9579 | 335.100 |
01 apr 2024 | 3,0400 | 3,0400 | 3,0200 | 3,0400 | 2,9775 | 92.200 |
29 mar 2024 | 3,0400 | 3,0600 | 3,0400 | 3,0400 | 2,9775 | 67.800 |
28 mar 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 2,9775 | - |
27 mar 2024 | 3,0400 | 3,0600 | 3,0400 | 3,0400 | 2,9775 | 120.100 |
26 mar 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 2,9775 | - |
25 mar 2024 | 3,0400 | 3,0600 | 3,0400 | 3,0400 | 2,9775 | 204.000 |
22 mar 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,0363 | - |
21 mar 2024 | 3,0800 | 3,1000 | 3,0600 | 3,1000 | 3,0363 | 27.100 |
20 mar 2024 | 3,1000 | 3,1000 | 3,0600 | 3,0800 | 3,0167 | 120.400 |
19 mar 2024 | 3,0600 | 3,1600 | 3,0600 | 3,0800 | 3,0167 | 649.600 |
18 mar 2024 | 3,1000 | 3,1000 | 3,0400 | 3,0600 | 2,9971 | 564.600 |
15 mar 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,0363 | - |
14 mar 2024 | 3,1000 | 3,1000 | 3,0800 | 3,1000 | 3,0363 | 442.300 |
13 mar 2024 | 3,0800 | 3,1000 | 3,0800 | 3,0800 | 3,0167 | 771.900 |
12 mar 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 2,9579 | - |
11 mar 2024 | 2,9800 | 3,0400 | 2,9800 | 3,0200 | 2,9579 | 376.400 |
08 mar 2024 | 2,9800 | 3,0000 | 2,9800 | 2,9800 | 2,9188 | 20.159.200 |
07 mar 2024 | 3,0200 | 3,0200 | 2,9600 | 2,9600 | 2,8992 | 680.600 |
06 mar 2024 | 3,0000 | 3,0400 | 2,9800 | 3,0000 | 2,9384 | 707.100 |
05 mar 2024 | 3,0200 | 3,0400 | 3,0000 | 3,0000 | 2,9384 | 1.062.900 |
04 mar 2024 | 3,1400 | 3,1400 | 2,9800 | 2,9800 | 2,9188 | 909.000 |
01 mar 2024 | 3,2200 | 3,2400 | 3,1800 | 3,1800 | 3,1147 | 230.600 |
29 feb 2024 | 3,3000 | 3,3000 | 3,2400 | 3,2400 | 3,1734 | 227.500 |
28 feb 2024 | 3,3200 | 3,3400 | 3,2800 | 3,3000 | 3,2322 | 219.200 |
27 feb 2024 | 3,3200 | 3,3800 | 3,2800 | 3,3200 | 3,2518 | 658.700 |
23 feb 2024 | 3,3200 | 3,3400 | 3,2600 | 3,3000 | 3,2322 | 405.600 |
22 feb 2024 | 3,3000 | 3,3400 | 3,3000 | 3,3400 | 3,2714 | 40.400 |
21 feb 2024 | 3,3200 | 3,3200 | 3,3000 | 3,3000 | 3,2322 | 115.900 |
20 feb 2024 | 3,3400 | 3,3400 | 3,3000 | 3,3200 | 3,2518 | 59.900 |
19 feb 2024 | 3,3000 | 3,3600 | 3,3000 | 3,3400 | 3,2714 | 350.500 |
16 feb 2024 | 3,3000 | 3,3400 | 3,3000 | 3,3400 | 3,2714 | 224.200 |
15 feb 2024 | 3,3400 | 3,3400 | 3,3000 | 3,3000 | 3,2322 | 154.100 |
14 feb 2024 | 3,3400 | 3,3400 | 3,3200 | 3,3400 | 3,2714 | 33.900 |
13 feb 2024 | 3,3800 | 3,3800 | 3,3400 | 3,3600 | 3,2910 | 194.700 |
12 feb 2024 | 3,4000 | 3,4000 | 3,3000 | 3,3800 | 3,3105 | 57.700 |
09 feb 2024 | 3,3600 | 3,3800 | 3,3600 | 3,3600 | 3,2910 | 20.500 |
08 feb 2024 | 3,3800 | 3,3800 | 3,3400 | 3,3600 | 3,2910 | 89.600 |
07 feb 2024 | 3,3600 | 3,3800 | 3,3600 | 3,3800 | 3,3105 | 94.800 |
06 feb 2024 | 3,3800 | 3,4000 | 3,3600 | 3,3600 | 3,2910 | 151.300 |
05 feb 2024 | 3,3800 | 3,4000 | 3,3600 | 3,3800 | 3,3105 | 58.500 |
02 feb 2024 | 3,3600 | 3,3800 | 3,3600 | 3,3800 | 3,3105 | 142.500 |
01 feb 2024 | 3,3600 | 3,3800 | 3,3400 | 3,3800 | 3,3105 | 20.300 |
31 gen 2024 | 3,3600 | 3,3800 | 3,3200 | 3,3400 | 3,2714 | 142.300 |
30 gen 2024 | 3,3600 | 3,4000 | 3,3400 | 3,3600 | 3,2910 | 125.100 |
30 gen 2024 | 0.06 Dividendo |
29 gen 2024 | 3,4000 | 3,4400 | 3,3800 | 3,4400 | 3,3105 | 400.700 |
26 gen 2024 | 3,4800 | 3,4800 | 3,3400 | 3,3600 | 3,2336 | 566.900 |
*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...