Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
29 mag 2023 | 2,8400 | 2,8900 | 2,8400 | 2,8900 | 2,8900 | 4.200 |
26 mag 2023 | 2,7500 | 2,8000 | 2,7500 | 2,8000 | 2,8000 | 2.250 |
25 mag 2023 | 2,7400 | 2,7700 | 2,6500 | 2,7200 | 2,7200 | 9.666 |
24 mag 2023 | 2,7400 | 2,8000 | 2,7400 | 2,8000 | 2,8000 | 2.161 |
23 mag 2023 | 2,9200 | 2,9200 | 2,7100 | 2,7200 | 2,7200 | 4.180 |
22 mag 2023 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
22 mag 2023 | 0.1 Dividendo |
19 mag 2023 | 2,8400 | 2,9000 | 2,8400 | 2,9000 | 2,8000 | 1.812 |
18 mag 2023 | 2,9200 | 2,9200 | 2,8400 | 2,8800 | 2,7807 | 1.238 |
17 mag 2023 | 2,9000 | 2,9000 | 2,8100 | 2,9000 | 2,8000 | 24.949 |
16 mag 2023 | 2,9000 | 2,9800 | 2,9000 | 2,9800 | 2,8772 | 1.550 |
15 mag 2023 | 2,8700 | 2,8700 | 2,8600 | 2,8600 | 2,7614 | 300 |
12 mag 2023 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 2,8869 | 15 |
11 mag 2023 | 2,9900 | 3,0400 | 2,9900 | 2,9900 | 2,8869 | 16.550 |
10 mag 2023 | 2,9900 | 3,0000 | 2,9900 | 3,0000 | 2,8966 | 2.000 |
09 mag 2023 | 2,8300 | 3,0100 | 2,8000 | 2,9900 | 2,8869 | 15.250 |
08 mag 2023 | 2,9400 | 2,9400 | 2,8300 | 2,8300 | 2,7324 | 4.251 |
05 mag 2023 | 2,7900 | 2,7900 | 2,7800 | 2,7800 | 2,6841 | 700 |
04 mag 2023 | 2,8000 | 2,8000 | 2,7900 | 2,7900 | 2,6938 | 192 |
03 mag 2023 | 2,9800 | 3,1000 | 2,7900 | 2,7900 | 2,6938 | 15.876 |
02 mag 2023 | 2,7900 | 2,9300 | 2,7800 | 2,8200 | 2,7228 | 21.308 |
28 apr 2023 | 2,8200 | 2,8200 | 2,7800 | 2,7800 | 2,6841 | 5.368 |
27 apr 2023 | 2,8400 | 2,8400 | 2,8200 | 2,8200 | 2,7228 | 4.532 |
26 apr 2023 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,7614 | - |
25 apr 2023 | 2,8100 | 2,8600 | 2,8100 | 2,8600 | 2,7614 | 360 |
24 apr 2023 | 2,9300 | 2,9300 | 2,8200 | 2,8300 | 2,7324 | 1.126 |
21 apr 2023 | 2,9000 | 2,9300 | 2,8500 | 2,9300 | 2,8290 | 1.287 |
20 apr 2023 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 2,8676 | - |
19 apr 2023 | 2,8800 | 2,9700 | 2,8500 | 2,9700 | 2,8676 | 1.401 |
18 apr 2023 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 2,9159 | - |
17 apr 2023 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 2,9159 | - |
14 apr 2023 | 2,9500 | 3,0200 | 2,9500 | 3,0200 | 2,9159 | 1.000 |
13 apr 2023 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,7228 | 6 |
12 apr 2023 | 2,8500 | 2,8500 | 2,8400 | 2,8400 | 2,7421 | 1.521 |
11 apr 2023 | 3,0000 | 3,0000 | 2,8400 | 2,8400 | 2,7421 | 3.721 |
06 apr 2023 | 2,8900 | 2,8900 | 2,8900 | 2,8900 | 2,7903 | - |
05 apr 2023 | 2,8400 | 2,8900 | 2,8400 | 2,8900 | 2,7903 | 795 |
04 apr 2023 | 2,9500 | 2,9500 | 2,8500 | 2,8500 | 2,7517 | 5.134 |
03 apr 2023 | 2,8800 | 2,9300 | 2,8800 | 2,9300 | 2,8290 | 900 |
31 mar 2023 | 2,9000 | 2,9000 | 2,8700 | 2,8700 | 2,7710 | 500 |
30 mar 2023 | 2,9800 | 2,9900 | 2,9000 | 2,9000 | 2,8000 | 1.213 |
29 mar 2023 | 2,9700 | 2,9700 | 2,9100 | 2,9500 | 2,8483 | 741 |
28 mar 2023 | 2,9700 | 3,0000 | 2,9700 | 2,9700 | 2,8676 | 432 |
27 mar 2023 | 2,9600 | 2,9700 | 2,9600 | 2,9700 | 2,8676 | 965 |
24 mar 2023 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,8000 | - |
23 mar 2023 | 2,9200 | 2,9200 | 2,8700 | 2,9000 | 2,8000 | 1.527 |
22 mar 2023 | 2,8700 | 2,9700 | 2,8700 | 2,9200 | 2,8193 | 1.845 |
21 mar 2023 | 2,9100 | 2,9100 | 2,8700 | 2,8700 | 2,7710 | 2.400 |
20 mar 2023 | 2,9500 | 2,9900 | 2,8700 | 2,8700 | 2,7710 | 2.247 |
17 mar 2023 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,8483 | 73 |
16 mar 2023 | 2,9700 | 2,9800 | 2,8700 | 2,8700 | 2,7710 | 2.500 |
15 mar 2023 | 2,9400 | 2,9400 | 2,8200 | 2,9300 | 2,8290 | 2.833 |
14 mar 2023 | 3,0300 | 3,0300 | 2,9600 | 2,9600 | 2,8579 | 1.178 |
13 mar 2023 | 2,9200 | 3,0400 | 2,9000 | 3,0400 | 2,9352 | 4.110 |
10 mar 2023 | 3,0400 | 3,0400 | 2,9400 | 2,9400 | 2,8386 | 525 |
09 mar 2023 | 2,9800 | 3,0000 | 2,9800 | 2,9900 | 2,8869 | 591 |
08 mar 2023 | 2,9600 | 3,0500 | 2,9500 | 3,0500 | 2,9448 | 3.199 |
07 mar 2023 | 2,9700 | 3,0600 | 2,9700 | 3,0100 | 2,9062 | 3.871 |
06 mar 2023 | 3,0700 | 3,0700 | 3,0100 | 3,0100 | 2,9062 | 2.677 |
03 mar 2023 | 3,0000 | 3,0000 | 2,9600 | 2,9700 | 2,8676 | 3.125 |
02 mar 2023 | 2,9700 | 3,0000 | 2,9700 | 3,0000 | 2,8966 | 473 |
01 mar 2023 | 3,0300 | 3,0300 | 3,0000 | 3,0000 | 2,8966 | 950 |
28 feb 2023 | 3,0200 | 3,0400 | 3,0200 | 3,0300 | 2,9255 | 3.134 |
27 feb 2023 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 2,9159 | 484 |
24 feb 2023 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 2,9159 | 230 |
23 feb 2023 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | 2,9062 | 2.163 |
22 feb 2023 | 3,0600 | 3,0600 | 3,0300 | 3,0300 | 2,9255 | 2.300 |
21 feb 2023 | 3,0600 | 3,0600 | 3,0300 | 3,0600 | 2,9545 | 2.572 |
20 feb 2023 | 3,0200 | 3,0600 | 3,0200 | 3,0600 | 2,9545 | 3.671 |
17 feb 2023 | 3,0200 | 3,1200 | 3,0100 | 3,0300 | 2,9255 | 1.796 |
16 feb 2023 | 3,0100 | 3,0600 | 3,0100 | 3,0600 | 2,9545 | 1.695 |
15 feb 2023 | 3,0100 | 3,0900 | 3,0100 | 3,0900 | 2,9834 | 1.100 |
14 feb 2023 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | 2,9062 | 437 |
13 feb 2023 | 2,9800 | 3,0000 | 2,9700 | 3,0000 | 2,8966 | 3.958 |
10 feb 2023 | 2,9800 | 3,0400 | 2,9500 | 3,0400 | 2,9352 | 1.434 |
09 feb 2023 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 2,9834 | 178 |
08 feb 2023 | 3,0500 | 3,0700 | 3,0500 | 3,0700 | 2,9641 | 772 |
07 feb 2023 | 3,1200 | 3,1200 | 3,0900 | 3,0900 | 2,9834 | 734 |
06 feb 2023 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,0414 | 1.728 |
03 feb 2023 | 3,1000 | 3,2000 | 3,1000 | 3,2000 | 3,0897 | 2.110 |
02 feb 2023 | 3,1100 | 3,1100 | 2,9600 | 3,0500 | 2,9448 | 7.542 |
01 feb 2023 | 3,1000 | 3,1100 | 3,1000 | 3,1100 | 3,0028 | 2.198 |
31 gen 2023 | 3,0400 | 3,1200 | 3,0400 | 3,1100 | 3,0028 | 3.248 |
30 gen 2023 | 3,1000 | 3,1000 | 2,9900 | 3,0400 | 2,9352 | 2.556 |
27 gen 2023 | 3,1100 | 3,1100 | 3,0100 | 3,0700 | 2,9641 | 6.775 |
26 gen 2023 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | 2,9641 | - |
25 gen 2023 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | 2,9641 | 5.200 |
24 gen 2023 | 3,0800 | 3,0800 | 3,0600 | 3,0800 | 2,9738 | 8.000 |
23 gen 2023 | 3,0800 | 3,1500 | 3,0600 | 3,1500 | 3,0414 | 8.018 |
20 gen 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,0317 | 100 |
19 gen 2023 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 2,9834 | 4.000 |
18 gen 2023 | 3,1200 | 3,1500 | 3,1200 | 3,1500 | 3,0414 | 2.000 |
17 gen 2023 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 2,9738 | 260 |
16 gen 2023 | 3,0600 | 3,1400 | 3,0600 | 3,1400 | 3,0317 | 1.926 |
13 gen 2023 | 3,0600 | 3,1000 | 3,0600 | 3,0900 | 2,9834 | 5.813 |
12 gen 2023 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 2,9545 | 250 |
11 gen 2023 | 3,0200 | 3,0500 | 2,9900 | 3,0500 | 2,9448 | 1.713 |
10 gen 2023 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 2,9448 | 1.352 |
09 gen 2023 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | 2,9062 | 3.533 |
06 gen 2023 | 3,0000 | 3,0100 | 3,0000 | 3,0100 | 2,9062 | 191 |
*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...