Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 2,2710 | 2,2710 | 2,2710 | 2,2710 | 2,2710 | - |
27 giu 2024 | 2,2710 | 2,2710 | 2,2710 | 2,2710 | 2,2710 | - |
26 giu 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
25 giu 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
24 giu 2024 | 2,2440 | 2,2440 | 2,2440 | 2,2440 | 2,2440 | - |
21 giu 2024 | 2,2410 | 2,2410 | 2,2410 | 2,2410 | 2,2410 | - |
20 giu 2024 | 2,2410 | 2,2410 | 2,2410 | 2,2410 | 2,2410 | - |
19 giu 2024 | 2,2410 | 2,2410 | 2,2410 | 2,2410 | 2,2410 | - |
18 giu 2024 | 2,2420 | 2,2420 | 2,2420 | 2,2420 | 2,2420 | - |
17 giu 2024 | 2,2420 | 2,2420 | 2,2420 | 2,2420 | 2,2420 | - |
14 giu 2024 | 2,2520 | 2,2520 | 2,2520 | 2,2520 | 2,2520 | - |
13 giu 2024 | 2,2530 | 2,2530 | 2,2530 | 2,2530 | 2,2530 | - |
12 giu 2024 | 2,2790 | 2,2790 | 2,2790 | 2,2790 | 2,2790 | - |
11 giu 2024 | 2,2790 | 2,2790 | 2,2790 | 2,2790 | 2,2790 | - |
10 giu 2024 | 2,2790 | 2,2790 | 2,2790 | 2,2790 | 2,2790 | - |
07 giu 2024 | 2,2790 | 2,2790 | 2,2790 | 2,2790 | 2,2790 | - |
06 giu 2024 | 2,2660 | 2,2660 | 2,2660 | 2,2660 | 2,2660 | - |
05 giu 2024 | 2,2480 | 2,2480 | 2,2480 | 2,2480 | 2,2480 | - |
04 giu 2024 | 2,2410 | 2,2410 | 2,2410 | 2,2410 | 2,2410 | - |
03 giu 2024 | 2,2410 | 2,2410 | 2,2410 | 2,2410 | 2,2410 | - |
31 mag 2024 | 2,2410 | 2,2410 | 2,2410 | 2,2410 | 2,2410 | - |
30 mag 2024 | 2,2410 | 2,2410 | 2,2410 | 2,2410 | 2,2410 | - |
29 mag 2024 | 2,2580 | 2,2580 | 2,2580 | 2,2580 | 2,2580 | - |
28 mag 2024 | 2,2790 | 2,2790 | 2,2790 | 2,2790 | 2,2790 | - |
27 mag 2024 | 2,2790 | 2,2790 | 2,2790 | 2,2790 | 2,2790 | - |
24 mag 2024 | 2,2790 | 2,2790 | 2,2790 | 2,2790 | 2,2790 | - |
23 mag 2024 | 2,2790 | 2,2790 | 2,2790 | 2,2790 | 2,2790 | - |
22 mag 2024 | 2,2890 | 2,2890 | 2,2890 | 2,2890 | 2,2890 | - |
21 mag 2024 | 2,2890 | 2,2890 | 2,2890 | 2,2890 | 2,2890 | - |
20 mag 2024 | 2,2890 | 2,2890 | 2,2890 | 2,2890 | 2,2890 | - |
17 mag 2024 | 2,2890 | 2,2890 | 2,2890 | 2,2890 | 2,2890 | - |
16 mag 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | - |
15 mag 2024 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | - |
14 mag 2024 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | - |
13 mag 2024 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | - |
10 mag 2024 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | - |
09 mag 2024 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | - |
08 mag 2024 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | - |
07 mag 2024 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | - |
06 mag 2024 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | - |
03 mag 2024 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | - |
02 mag 2024 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | - |
30 apr 2024 | 2,3460 | 2,3460 | 2,3460 | 2,3460 | 2,3460 | - |
29 apr 2024 | 2,3460 | 2,3460 | 2,3460 | 2,3460 | 2,3460 | 360 |
26 apr 2024 | 2,3830 | 2,3830 | 2,3830 | 2,3830 | 2,3830 | - |
25 apr 2024 | 2,3830 | 2,3830 | 2,3830 | 2,3830 | 2,3830 | - |
24 apr 2024 | 2,3830 | 2,3830 | 2,3830 | 2,3830 | 2,3830 | - |
23 apr 2024 | 2,3830 | 2,3830 | 2,3830 | 2,3830 | 2,3830 | - |
22 apr 2024 | 2,3640 | 2,3640 | 2,3640 | 2,3640 | 2,3640 | - |
19 apr 2024 | 2,3670 | 2,3670 | 2,3670 | 2,3670 | 2,3670 | - |
18 apr 2024 | 2,3770 | 2,3770 | 2,3770 | 2,3770 | 2,3770 | 120 |
17 apr 2024 | 2,3890 | 2,3890 | 2,3890 | 2,3890 | 2,3890 | - |
16 apr 2024 | 2,3890 | 2,3890 | 2,3890 | 2,3890 | 2,3890 | - |
15 apr 2024 | 2,4280 | 2,4280 | 2,4280 | 2,4280 | 2,4280 | - |
12 apr 2024 | 2,4280 | 2,4280 | 2,4280 | 2,4280 | 2,4280 | - |
11 apr 2024 | 2,4280 | 2,4280 | 2,4280 | 2,4280 | 2,4280 | - |
10 apr 2024 | 2,4280 | 2,4280 | 2,4280 | 2,4280 | 2,4280 | - |
09 apr 2024 | 2,4280 | 2,4280 | 2,4280 | 2,4280 | 2,4280 | - |
08 apr 2024 | 2,4160 | 2,4160 | 2,4160 | 2,4160 | 2,4160 | - |
05 apr 2024 | 2,3910 | 2,3910 | 2,3910 | 2,3910 | 2,3910 | - |
04 apr 2024 | 2,3910 | 2,3910 | 2,3910 | 2,3910 | 2,3910 | - |
03 apr 2024 | 2,3910 | 2,3910 | 2,3910 | 2,3910 | 2,3910 | - |
02 apr 2024 | 2,3910 | 2,3910 | 2,3910 | 2,3910 | 2,3910 | - |
28 mar 2024 | 2,3880 | 2,3880 | 2,3880 | 2,3880 | 2,3880 | - |
27 mar 2024 | 2,3810 | 2,3810 | 2,3810 | 2,3810 | 2,3810 | - |
26 mar 2024 | 2,3710 | 2,3710 | 2,3710 | 2,3710 | 2,3710 | - |
25 mar 2024 | 2,3710 | 2,3710 | 2,3710 | 2,3710 | 2,3710 | - |
22 mar 2024 | 2,3710 | 2,3710 | 2,3710 | 2,3710 | 2,3710 | - |
21 mar 2024 | 2,3710 | 2,3710 | 2,3710 | 2,3710 | 2,3710 | - |
20 mar 2024 | 2,3530 | 2,3530 | 2,3530 | 2,3530 | 2,3530 | - |
19 mar 2024 | 2,3530 | 2,3530 | 2,3530 | 2,3530 | 2,3530 | - |
18 mar 2024 | 2,3530 | 2,3530 | 2,3530 | 2,3530 | 2,3530 | - |
15 mar 2024 | 2,3530 | 2,3530 | 2,3530 | 2,3530 | 2,3530 | - |
14 mar 2024 | 2,3590 | 2,3590 | 2,3590 | 2,3590 | 2,3590 | - |
13 mar 2024 | 2,3710 | 2,3710 | 2,3710 | 2,3710 | 2,3710 | - |
12 mar 2024 | 2,3710 | 2,3710 | 2,3710 | 2,3710 | 2,3710 | - |
11 mar 2024 | 2,3710 | 2,3710 | 2,3710 | 2,3710 | 2,3710 | - |
08 mar 2024 | 2,3710 | 2,3710 | 2,3710 | 2,3710 | 2,3710 | - |
07 mar 2024 | 2,3440 | 2,3440 | 2,3440 | 2,3440 | 2,3440 | - |
06 mar 2024 | 2,3060 | 2,3060 | 2,3060 | 2,3060 | 2,3060 | - |
05 mar 2024 | 2,3060 | 2,3060 | 2,3060 | 2,3060 | 2,3060 | - |
04 mar 2024 | 2,3140 | 2,3140 | 2,3140 | 2,3140 | 2,3140 | - |
01 mar 2024 | 2,3190 | 2,3190 | 2,3190 | 2,3190 | 2,3190 | - |
29 feb 2024 | 2,3190 | 2,3190 | 2,3190 | 2,3190 | 2,3190 | - |
28 feb 2024 | 2,3190 | 2,3190 | 2,3190 | 2,3190 | 2,3190 | - |
27 feb 2024 | 2,3390 | 2,3390 | 2,3390 | 2,3390 | 2,3390 | - |
26 feb 2024 | 2,3450 | 2,3450 | 2,3450 | 2,3450 | 2,3450 | - |
26 feb 2024 | 0.097 Dividendo |
23 feb 2024 | 2,3750 | 2,3750 | 2,3750 | 2,3750 | 2,2780 | - |
22 feb 2024 | 2,3750 | 2,3750 | 2,3750 | 2,3750 | 2,2780 | - |
21 feb 2024 | 2,3560 | 2,3560 | 2,3560 | 2,3560 | 2,2598 | - |
20 feb 2024 | 2,3560 | 2,3560 | 2,3560 | 2,3560 | 2,2598 | - |
19 feb 2024 | 2,3560 | 2,3560 | 2,3560 | 2,3560 | 2,2598 | - |
16 feb 2024 | 2,3560 | 2,3560 | 2,3560 | 2,3560 | 2,2598 | - |
15 feb 2024 | 2,3730 | 2,3730 | 2,3730 | 2,3730 | 2,2761 | - |
14 feb 2024 | 2,3590 | 2,3590 | 2,3590 | 2,3590 | 2,2627 | - |
13 feb 2024 | 2,3470 | 2,3470 | 2,3470 | 2,3470 | 2,2511 | - |
12 feb 2024 | 2,2770 | 2,2770 | 2,2770 | 2,2770 | 2,1840 | - |
09 feb 2024 | 2,2710 | 2,2710 | 2,2710 | 2,2710 | 2,1782 | - |
08 feb 2024 | 2,2710 | 2,2710 | 2,2710 | 2,2710 | 2,1782 | - |
*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...