Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 3,0000 | 3,0300 | 2,9400 | 2,9800 | 2,9800 | 123.463 |
16 mag 2024 | 3,0000 | 3,0300 | 2,9700 | 2,9900 | 2,9900 | 232.946 |
15 mag 2024 | 3,2000 | 3,2000 | 2,9400 | 2,9400 | 2,9400 | 382.059 |
14 mag 2024 | 3,0200 | 3,1700 | 3,0000 | 3,1100 | 3,1100 | 194.895 |
13 mag 2024 | 3,1900 | 3,1900 | 2,9900 | 3,0300 | 3,0300 | 137.325 |
10 mag 2024 | 3,2800 | 3,2800 | 3,1700 | 3,1700 | 3,1700 | 176.293 |
09 mag 2024 | 3,3200 | 3,3200 | 3,1750 | 3,2600 | 3,2600 | 211.319 |
08 mag 2024 | 3,3000 | 3,3100 | 3,2500 | 3,3100 | 3,3100 | 480.231 |
07 mag 2024 | 3,2900 | 3,3200 | 3,2500 | 3,2900 | 3,2900 | 115.255 |
06 mag 2024 | 3,2300 | 3,2800 | 3,1300 | 3,2800 | 3,2800 | 200.907 |
03 mag 2024 | 3,2000 | 3,2000 | 3,1150 | 3,1600 | 3,1600 | 114.008 |
02 mag 2024 | 3,2500 | 3,3100 | 3,1100 | 3,1700 | 3,1700 | 437.509 |
01 mag 2024 | 3,0900 | 3,1400 | 3,0550 | 3,1400 | 3,1400 | 245.936 |
30 apr 2024 | 3,0300 | 3,0900 | 3,0200 | 3,0900 | 3,0900 | 194.612 |
29 apr 2024 | 2,9900 | 3,0400 | 2,9500 | 3,0000 | 3,0000 | 123.522 |
26 apr 2024 | 2,9400 | 3,0200 | 2,9400 | 2,9600 | 2,9600 | 247.225 |
24 apr 2024 | 3,0000 | 3,0300 | 2,9000 | 3,0000 | 3,0000 | 311.128 |
23 apr 2024 | 2,9800 | 3,0100 | 2,9700 | 3,0000 | 3,0000 | 178.108 |
22 apr 2024 | 2,9200 | 3,0200 | 2,9100 | 3,0100 | 3,0100 | 573.235 |
19 apr 2024 | 2,9100 | 2,9200 | 2,8600 | 2,8900 | 2,8900 | 142.781 |
18 apr 2024 | 2,8900 | 2,9200 | 2,8700 | 2,9000 | 2,9000 | 122.202 |
17 apr 2024 | 2,9100 | 2,9300 | 2,8800 | 2,8800 | 2,8800 | 187.941 |
16 apr 2024 | 2,9400 | 2,9500 | 2,8800 | 2,9200 | 2,9200 | 206.601 |
15 apr 2024 | 2,9800 | 2,9800 | 2,9000 | 2,9300 | 2,9300 | 308.247 |
12 apr 2024 | 2,9500 | 2,9700 | 2,8800 | 2,9000 | 2,9000 | 277.632 |
11 apr 2024 | 2,8800 | 2,9100 | 2,8100 | 2,9000 | 2,9000 | 290.758 |
10 apr 2024 | 2,9500 | 2,9800 | 2,8800 | 2,9500 | 2,9500 | 151.440 |
09 apr 2024 | 2,8600 | 2,9700 | 2,8600 | 2,9300 | 2,9300 | 186.549 |
08 apr 2024 | 2,9900 | 2,9900 | 2,8500 | 2,8500 | 2,8500 | 158.375 |
05 apr 2024 | 2,9700 | 3,0000 | 2,9300 | 3,0000 | 3,0000 | 490.931 |
04 apr 2024 | 3,0000 | 3,0400 | 2,9500 | 2,9600 | 2,9600 | 192.526 |
03 apr 2024 | 3,0300 | 3,0400 | 2,9700 | 2,9900 | 2,9900 | 236.420 |
02 apr 2024 | 3,0300 | 3,0800 | 2,9600 | 3,0800 | 3,0800 | 361.103 |
28 mar 2024 | 3,0300 | 3,0300 | 2,9100 | 2,9700 | 2,9700 | 376.128 |
27 mar 2024 | 2,9300 | 3,0400 | 2,9300 | 3,0100 | 3,0100 | 492.394 |
26 mar 2024 | 2,9600 | 2,9800 | 2,8700 | 2,9300 | 2,9300 | 268.373 |
25 mar 2024 | 2,9800 | 2,9900 | 2,9500 | 2,9600 | 2,9600 | 358.811 |
22 mar 2024 | 2,9900 | 2,9900 | 2,9500 | 2,9800 | 2,9800 | 805.599 |
21 mar 2024 | 2,9400 | 3,0050 | 2,9400 | 2,9800 | 2,9800 | 618.290 |
20 mar 2024 | 2,8300 | 2,9400 | 2,8250 | 2,9000 | 2,9000 | 916.923 |
19 mar 2024 | 2,7300 | 2,8100 | 2,6700 | 2,8100 | 2,8100 | 694.096 |
18 mar 2024 | 2,7600 | 2,7600 | 2,6900 | 2,7300 | 2,7300 | 998.071 |
15 mar 2024 | 2,7000 | 2,7500 | 2,6600 | 2,7500 | 2,7500 | 4.707.965 |
14 mar 2024 | 2,6300 | 2,7400 | 2,6300 | 2,7300 | 2,7300 | 4.360.735 |
13 mar 2024 | 2,5900 | 2,6500 | 2,5900 | 2,6200 | 2,6200 | 661.686 |
12 mar 2024 | 2,5900 | 2,6000 | 2,5800 | 2,5900 | 2,5900 | 338.118 |
11 mar 2024 | 2,5600 | 2,6100 | 2,5600 | 2,6000 | 2,6000 | 246.390 |
08 mar 2024 | 2,5800 | 2,6000 | 2,5600 | 2,5900 | 2,5900 | 627.605 |
07 mar 2024 | 2,6100 | 2,6200 | 2,5750 | 2,5900 | 2,5900 | 407.359 |
06 mar 2024 | 2,5800 | 2,5950 | 2,5500 | 2,5800 | 2,5800 | 772.351 |
05 mar 2024 | 2,5200 | 2,6500 | 2,5200 | 2,6100 | 2,6100 | 515.620 |
04 mar 2024 | 2,5700 | 2,6000 | 2,5300 | 2,5500 | 2,5500 | 3.594.819 |
01 mar 2024 | 2,5100 | 2,6000 | 2,5000 | 2,5000 | 2,5000 | 189.257 |
01 mar 2024 | 0.06 Dividendo |
29 feb 2024 | 2,5000 | 2,6100 | 2,4900 | 2,6100 | 2,5500 | 1.685.172 |
28 feb 2024 | 2,4100 | 2,5600 | 2,4100 | 2,5200 | 2,4621 | 816.477 |
27 feb 2024 | 2,3800 | 2,5000 | 2,3600 | 2,4700 | 2,4132 | 1.189.541 |
26 feb 2024 | 2,3900 | 2,5000 | 2,3900 | 2,4400 | 2,3839 | 128.058 |
23 feb 2024 | 2,5100 | 2,5300 | 2,4600 | 2,5100 | 2,4523 | 143.889 |
22 feb 2024 | 2,5100 | 2,5300 | 2,4200 | 2,5200 | 2,4621 | 107.890 |
21 feb 2024 | 2,4500 | 2,5400 | 2,4500 | 2,5200 | 2,4621 | 229.962 |
20 feb 2024 | 2,4100 | 2,4400 | 2,3800 | 2,4400 | 2,3839 | 388.938 |
19 feb 2024 | 2,4200 | 2,4400 | 2,4000 | 2,4100 | 2,3546 | 81.314 |
16 feb 2024 | 2,4100 | 2,4400 | 2,3900 | 2,4300 | 2,3741 | 49.082 |
15 feb 2024 | 2,4450 | 2,4500 | 2,4000 | 2,4300 | 2,3741 | 100.802 |
14 feb 2024 | 2,4000 | 2,4400 | 2,3600 | 2,4400 | 2,3839 | 133.921 |
13 feb 2024 | 2,4100 | 2,4500 | 2,3800 | 2,4500 | 2,3937 | 97.082 |
12 feb 2024 | 2,3150 | 2,4000 | 2,3100 | 2,3400 | 2,2862 | 76.496 |
09 feb 2024 | 2,2950 | 2,3300 | 2,2600 | 2,2900 | 2,2374 | 57.741 |
08 feb 2024 | 2,3000 | 2,3200 | 2,2500 | 2,2600 | 2,2080 | 122.081 |
07 feb 2024 | 2,3300 | 2,3300 | 2,2800 | 2,3000 | 2,2471 | 248.776 |
06 feb 2024 | 2,3000 | 2,3300 | 2,2700 | 2,3300 | 2,2764 | 104.542 |
05 feb 2024 | 2,2800 | 2,3200 | 2,2500 | 2,3000 | 2,2471 | 113.105 |
02 feb 2024 | 2,2800 | 2,2900 | 2,2600 | 2,2800 | 2,2276 | 68.951 |
01 feb 2024 | 2,2900 | 2,3200 | 2,2600 | 2,2800 | 2,2276 | 80.439 |
31 gen 2024 | 2,2900 | 2,3200 | 2,2700 | 2,2800 | 2,2276 | 139.691 |
30 gen 2024 | 2,2500 | 2,3300 | 2,2500 | 2,2800 | 2,2276 | 101.117 |
29 gen 2024 | 2,2800 | 2,3100 | 2,2600 | 2,2900 | 2,2374 | 143.591 |
25 gen 2024 | 2,2900 | 2,3300 | 2,2800 | 2,3300 | 2,2764 | 28.451 |
24 gen 2024 | 2,2500 | 2,3200 | 2,2500 | 2,3100 | 2,2569 | 232.952 |
23 gen 2024 | 2,2800 | 2,3300 | 2,2600 | 2,3100 | 2,2569 | 199.006 |
22 gen 2024 | 2,2500 | 2,3200 | 2,2300 | 2,3100 | 2,2569 | 142.529 |
19 gen 2024 | 2,2000 | 2,2500 | 2,2000 | 2,2300 | 2,1787 | 209.278 |
18 gen 2024 | 2,2500 | 2,2500 | 2,1600 | 2,1900 | 2,1397 | 78.926 |
17 gen 2024 | 2,3000 | 2,3000 | 2,2300 | 2,2500 | 2,1983 | 110.881 |
16 gen 2024 | 2,3300 | 2,3300 | 2,2300 | 2,2600 | 2,2080 | 68.627 |
15 gen 2024 | 2,3000 | 2,3400 | 2,3000 | 2,3250 | 2,2716 | 26.008 |
12 gen 2024 | 2,3200 | 2,3500 | 2,2500 | 2,3100 | 2,2569 | 52.878 |
11 gen 2024 | 2,3200 | 2,3500 | 2,2400 | 2,3400 | 2,2862 | 39.933 |
10 gen 2024 | 2,2800 | 2,4000 | 2,2800 | 2,3700 | 2,3155 | 104.033 |
09 gen 2024 | 2,2800 | 2,3300 | 2,2600 | 2,2800 | 2,2276 | 99.108 |
08 gen 2024 | 2,3200 | 2,3200 | 2,2200 | 2,2600 | 2,2080 | 77.225 |
05 gen 2024 | 2,2600 | 2,3200 | 2,2400 | 2,2700 | 2,2178 | 59.306 |
04 gen 2024 | 2,2900 | 2,3000 | 2,2500 | 2,2700 | 2,2178 | 95.782 |
03 gen 2024 | 2,3500 | 2,3500 | 2,2800 | 2,3000 | 2,2471 | 75.401 |
02 gen 2024 | 2,3900 | 2,3900 | 2,3500 | 2,3800 | 2,3253 | 6.066 |
29 dic 2023 | 2,3600 | 2,3900 | 2,3400 | 2,3500 | 2,2960 | 61.473 |
28 dic 2023 | 2,3500 | 2,4000 | 2,3300 | 2,3600 | 2,3057 | 71.965 |
27 dic 2023 | 2,3400 | 2,3600 | 2,3200 | 2,3500 | 2,2960 | 171.631 |
22 dic 2023 | 2,3300 | 2,3500 | 2,2900 | 2,3400 | 2,2862 | 57.978 |
*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...