Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 3,5610 | 3,5610 | 3,5610 | 3,5610 | 3,5610 | - |
25 lug 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
24 lug 2024 | 3,4290 | 3,4290 | 3,4290 | 3,4290 | 3,4290 | - |
23 lug 2024 | 3,1480 | 3,1480 | 3,1480 | 3,1480 | 3,1480 | - |
22 lug 2024 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | - |
19 lug 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
18 lug 2024 | 3,3370 | 3,3370 | 3,3370 | 3,3370 | 3,3370 | - |
17 lug 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | - |
16 lug 2024 | 3,5420 | 3,5420 | 3,5420 | 3,5420 | 3,5420 | - |
15 lug 2024 | 3,3440 | 3,3440 | 3,3440 | 3,3440 | 3,3440 | - |
12 lug 2024 | 3,2920 | 3,2920 | 3,2920 | 3,2920 | 3,2920 | - |
11 lug 2024 | 3,2490 | 3,2490 | 3,2490 | 3,2490 | 3,2490 | - |
10 lug 2024 | 3,1280 | 3,1280 | 3,1280 | 3,1280 | 3,1280 | - |
09 lug 2024 | 2,9910 | 2,9910 | 2,9910 | 2,9910 | 2,9910 | - |
08 lug 2024 | 3,5180 | 3,5180 | 3,5180 | 3,5180 | 3,5180 | - |
05 lug 2024 | 3,2560 | 3,2560 | 3,2560 | 3,2560 | 3,2560 | - |
04 lug 2024 | 3,2230 | 3,2230 | 3,2230 | 3,2230 | 3,2230 | - |
03 lug 2024 | 2,8770 | 2,8770 | 2,8770 | 2,8770 | 2,8770 | - |
02 lug 2024 | 2,6670 | 2,6670 | 2,6670 | 2,6670 | 2,6670 | - |
01 lug 2024 | 2,6290 | 2,6290 | 2,6290 | 2,6290 | 2,6290 | - |
28 giu 2024 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | - |
27 giu 2024 | 2,5280 | 2,5280 | 2,5280 | 2,5280 | 2,5280 | - |
26 giu 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
25 giu 2024 | 2,5050 | 2,5050 | 2,5050 | 2,5050 | 2,5050 | - |
24 giu 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
21 giu 2024 | 2,7020 | 2,7020 | 2,7020 | 2,7020 | 2,7020 | - |
20 giu 2024 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | - |
19 giu 2024 | 2,5930 | 2,5930 | 2,5930 | 2,5930 | 2,5930 | - |
18 giu 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
17 giu 2024 | 2,4480 | 2,4480 | 2,4480 | 2,4480 | 2,4480 | - |
14 giu 2024 | 2,3290 | 2,3290 | 2,3290 | 2,3290 | 2,3290 | - |
13 giu 2024 | 2,4240 | 2,4240 | 2,4240 | 2,4240 | 2,4240 | - |
12 giu 2024 | 2,3590 | 2,3590 | 2,3590 | 2,3590 | 2,3590 | - |
11 giu 2024 | 2,3570 | 2,3570 | 2,3570 | 2,3570 | 2,3570 | - |
10 giu 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
07 giu 2024 | 2,3810 | 2,3810 | 2,3810 | 2,3810 | 2,3810 | - |
06 giu 2024 | 2,3490 | 2,3490 | 2,3490 | 2,3490 | 2,3490 | - |
05 giu 2024 | 2,4050 | 2,4050 | 2,4050 | 2,4050 | 2,4050 | - |
04 giu 2024 | 2,5250 | 2,5250 | 2,5250 | 2,5250 | 2,5250 | - |
03 giu 2024 | 2,6420 | 2,6420 | 2,6420 | 2,6420 | 2,6420 | - |
31 mag 2024 | 2,5280 | 2,5280 | 2,5280 | 2,5280 | 2,5280 | - |
30 mag 2024 | 2,5040 | 2,5040 | 2,5040 | 2,5040 | 2,5040 | - |
29 mag 2024 | 2,5310 | 2,5310 | 2,5310 | 2,5310 | 2,5310 | - |
28 mag 2024 | 2,5360 | 2,5360 | 2,5360 | 2,5360 | 2,5360 | - |
27 mag 2024 | 2,5260 | 2,5260 | 2,5260 | 2,5260 | 2,5260 | - |
24 mag 2024 | 2,5160 | 2,5160 | 2,5160 | 2,5160 | 2,5160 | - |
23 mag 2024 | 2,5760 | 2,5760 | 2,5760 | 2,5760 | 2,5760 | - |
22 mag 2024 | 2,6660 | 2,6660 | 2,6660 | 2,6660 | 2,6660 | - |
21 mag 2024 | 2,7440 | 2,7440 | 2,7440 | 2,7440 | 2,7440 | - |
20 mag 2024 | 2,7640 | 2,8000 | 2,7640 | 2,8000 | 2,8000 | 100 |
17 mag 2024 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | - |
16 mag 2024 | 2,7950 | 2,7950 | 2,7950 | 2,7950 | 2,7950 | - |
15 mag 2024 | 2,9180 | 2,9180 | 2,9180 | 2,9180 | 2,9180 | - |
14 mag 2024 | 2,8920 | 2,8920 | 2,8920 | 2,8920 | 2,8920 | - |
13 mag 2024 | 2,8010 | 2,8010 | 2,8010 | 2,8010 | 2,8010 | - |
10 mag 2024 | 2,8620 | 2,8620 | 2,8620 | 2,8620 | 2,8620 | - |
09 mag 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | - |
09 mag 2024 | 0.0266 Dividendo |
08 mag 2024 | 2,8940 | 2,8940 | 2,8940 | 2,8940 | 2,8674 | - |
07 mag 2024 | 2,9320 | 2,9320 | 2,9320 | 2,9320 | 2,9051 | - |
06 mag 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,8733 | - |
03 mag 2024 | 2,8310 | 2,8310 | 2,8310 | 2,8310 | 2,8050 | - |
02 mag 2024 | 2,8210 | 2,8210 | 2,8210 | 2,8210 | 2,7951 | - |
30 apr 2024 | 2,9720 | 2,9720 | 2,9720 | 2,9720 | 2,9447 | - |
29 apr 2024 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | 2,7842 | - |
26 apr 2024 | 2,8030 | 2,8030 | 2,8030 | 2,8030 | 2,7772 | - |
25 apr 2024 | 2,9290 | 2,9290 | 2,9290 | 2,9290 | 2,9021 | - |
24 apr 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9526 | - |
23 apr 2024 | 2,9220 | 2,9220 | 2,9220 | 2,9220 | 2,8951 | - |
22 apr 2024 | 2,8960 | 2,8960 | 2,8960 | 2,8960 | 2,8694 | - |
19 apr 2024 | 2,8540 | 2,8540 | 2,8540 | 2,8540 | 2,8278 | - |
18 apr 2024 | 2,8940 | 2,8940 | 2,8940 | 2,8940 | 2,8674 | - |
17 apr 2024 | 2,9470 | 2,9470 | 2,9470 | 2,9470 | 2,9199 | - |
16 apr 2024 | 2,9920 | 2,9920 | 2,9920 | 2,9920 | 2,9645 | - |
15 apr 2024 | 3,0240 | 3,0350 | 3,0240 | 3,0350 | 3,0071 | 200 |
12 apr 2024 | 3,1110 | 3,1110 | 3,1110 | 3,1110 | 3,0824 | - |
11 apr 2024 | 3,1070 | 3,1070 | 3,1070 | 3,1070 | 3,0784 | - |
10 apr 2024 | 3,1710 | 3,1710 | 3,1710 | 3,1710 | 3,1419 | - |
09 apr 2024 | 3,0990 | 3,0990 | 3,0990 | 3,0990 | 3,0705 | - |
08 apr 2024 | 3,2230 | 3,2230 | 3,2230 | 3,2230 | 3,1934 | - |
05 apr 2024 | 3,2820 | 3,2820 | 3,2820 | 3,2820 | 3,2518 | - |
04 apr 2024 | 3,2980 | 3,2980 | 3,2980 | 3,2980 | 3,2677 | - |
03 apr 2024 | 3,4270 | 3,4270 | 3,4270 | 3,4270 | 3,3955 | - |
02 apr 2024 | 3,5470 | 3,5470 | 3,5470 | 3,5470 | 3,5144 | - |
28 mar 2024 | 3,5950 | 3,5950 | 3,5950 | 3,5950 | 3,5620 | - |
27 mar 2024 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5372 | - |
26 mar 2024 | 3,5550 | 3,5550 | 3,5550 | 3,5550 | 3,5223 | - |
25 mar 2024 | 3,5670 | 3,5670 | 3,5670 | 3,5670 | 3,5342 | - |
22 mar 2024 | 3,6030 | 3,6030 | 3,6030 | 3,6030 | 3,5699 | - |
21 mar 2024 | 3,5370 | 3,5370 | 3,5370 | 3,5370 | 3,5045 | - |
20 mar 2024 | 3,6530 | 3,6530 | 3,6530 | 3,6530 | 3,6194 | - |
19 mar 2024 | 3,6640 | 3,6640 | 3,6640 | 3,6640 | 3,6303 | - |
18 mar 2024 | 3,7040 | 3,7040 | 3,7040 | 3,7040 | 3,6700 | - |
15 mar 2024 | 3,7260 | 3,7260 | 3,7260 | 3,7260 | 3,6918 | - |
14 mar 2024 | 3,8050 | 3,8050 | 3,8050 | 3,8050 | 3,7700 | - |
13 mar 2024 | 3,7190 | 3,7190 | 3,7190 | 3,7190 | 3,6848 | - |
12 mar 2024 | 3,7990 | 3,7990 | 3,7990 | 3,7990 | 3,7641 | - |
11 mar 2024 | 3,7830 | 3,7830 | 3,7830 | 3,7830 | 3,7482 | - |
08 mar 2024 | 3,7940 | 3,7940 | 3,7940 | 3,7940 | 3,7591 | - |
07 mar 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8047 | - |
*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...