Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 2,3400 | 2,3400 | 2,3250 | 2,3350 | 2,3350 | 650.447 |
13 giu 2024 | 2,3400 | 2,3400 | 2,3250 | 2,3400 | 2,3400 | 741.193 |
12 giu 2024 | 2,3400 | 2,3550 | 2,3300 | 2,3300 | 2,3300 | 730.366 |
11 giu 2024 | 2,3850 | 2,3850 | 2,3250 | 2,3400 | 2,3400 | 698.660 |
10 giu 2024 | 2,3800 | 2,3900 | 2,3750 | 2,3800 | 2,3800 | 427.683 |
07 giu 2024 | 2,3350 | 2,3800 | 2,3300 | 2,3700 | 2,3700 | 1.878.816 |
06 giu 2024 | 2,3200 | 2,3250 | 2,3000 | 2,3200 | 2,3200 | 835.987 |
05 giu 2024 | 2,3400 | 2,3400 | 2,3000 | 2,3150 | 2,3150 | 1.040.925 |
04 giu 2024 | 2,3150 | 2,3400 | 2,3150 | 2,3400 | 2,3400 | 761.521 |
03 giu 2024 | 2,3000 | 2,3300 | 2,3000 | 2,3150 | 2,3150 | 841.570 |
31 mag 2024 | 2,3150 | 2,3150 | 2,2850 | 2,2950 | 2,2950 | 1.606.772 |
30 mag 2024 | 2,3050 | 2,3200 | 2,3000 | 2,3100 | 2,3100 | 632.365 |
29 mag 2024 | 2,3650 | 2,3700 | 2,3000 | 2,3000 | 2,3000 | 2.972.419 |
29 mag 2024 | 0.09 Dividendo |
28 mag 2024 | 2,4450 | 2,4650 | 2,4450 | 2,4600 | 2,3700 | 2.189.240 |
27 mag 2024 | 2,4250 | 2,4550 | 2,4250 | 2,4550 | 2,3652 | 705.690 |
24 mag 2024 | 2,4500 | 2,4550 | 2,4200 | 2,4300 | 2,3411 | 1.055.750 |
23 mag 2024 | 2,4800 | 2,4800 | 2,4500 | 2,4500 | 2,3604 | 1.224.840 |
22 mag 2024 | 2,4850 | 2,4850 | 2,4650 | 2,4850 | 2,3941 | 737.170 |
21 mag 2024 | 2,4700 | 2,4950 | 2,4550 | 2,4950 | 2,4037 | 1.695.956 |
20 mag 2024 | 2,4500 | 2,4800 | 2,4500 | 2,4800 | 2,3893 | 901.816 |
17 mag 2024 | 2,4550 | 2,4700 | 2,4400 | 2,4450 | 2,3555 | 822.934 |
16 mag 2024 | 2,4850 | 2,5000 | 2,4500 | 2,4500 | 2,3604 | 2.043.254 |
15 mag 2024 | 2,4200 | 2,4950 | 2,4150 | 2,4950 | 2,4037 | 4.202.269 |
14 mag 2024 | 2,3850 | 2,4200 | 2,3800 | 2,4050 | 2,3170 | 1.596.240 |
13 mag 2024 | 2,3300 | 2,3950 | 2,3300 | 2,3800 | 2,2929 | 1.869.031 |
10 mag 2024 | 2,3100 | 2,3400 | 2,2450 | 2,3350 | 2,2496 | 2.949.127 |
09 mag 2024 | 2,3250 | 2,3750 | 2,3200 | 2,3750 | 2,2881 | 1.539.926 |
08 mag 2024 | 2,2900 | 2,3500 | 2,2850 | 2,3400 | 2,2544 | 2.833.267 |
07 mag 2024 | 2,2750 | 2,2850 | 2,2650 | 2,2750 | 2,1918 | 1.007.610 |
06 mag 2024 | 2,2950 | 2,3000 | 2,2750 | 2,2750 | 2,1918 | 794.771 |
03 mag 2024 | 2,2700 | 2,3200 | 2,2700 | 2,2950 | 2,2110 | 1.018.765 |
02 mag 2024 | 2,2550 | 2,2800 | 2,2550 | 2,2700 | 2,1870 | 909.781 |
30 apr 2024 | 2,2600 | 2,2750 | 2,2600 | 2,2650 | 2,1821 | 798.762 |
29 apr 2024 | 2,2400 | 2,2700 | 2,2400 | 2,2650 | 2,1821 | 802.200 |
26 apr 2024 | 2,2250 | 2,2400 | 2,2200 | 2,2350 | 2,1532 | 530.632 |
25 apr 2024 | 2,2400 | 2,2400 | 2,2150 | 2,2250 | 2,1436 | 476.564 |
24 apr 2024 | 2,2450 | 2,2450 | 2,2250 | 2,2400 | 2,1580 | 618.351 |
23 apr 2024 | 2,2350 | 2,2500 | 2,2300 | 2,2400 | 2,1580 | 1.281.637 |
22 apr 2024 | 2,2200 | 2,2400 | 2,2100 | 2,2400 | 2,1580 | 678.867 |
19 apr 2024 | 2,2050 | 2,2200 | 2,1950 | 2,2200 | 2,1388 | 1.244.362 |
18 apr 2024 | 2,2050 | 2,2100 | 2,1950 | 2,2000 | 2,1195 | 494.460 |
17 apr 2024 | 2,1900 | 2,2000 | 2,1700 | 2,2000 | 2,1195 | 534.651 |
16 apr 2024 | 2,2000 | 2,2050 | 2,1850 | 2,1900 | 2,1099 | 724.347 |
15 apr 2024 | 2,2200 | 2,2200 | 2,2000 | 2,2000 | 2,1195 | 560.963 |
12 apr 2024 | 2,2100 | 2,2300 | 2,2050 | 2,2200 | 2,1388 | 1.206.493 |
11 apr 2024 | 2,1800 | 2,2200 | 2,1800 | 2,2150 | 2,1340 | 990.955 |
10 apr 2024 | 2,2100 | 2,2100 | 2,1750 | 2,1800 | 2,1002 | 664.429 |
09 apr 2024 | 2,1950 | 2,2000 | 2,1850 | 2,2000 | 2,1195 | 564.727 |
08 apr 2024 | 2,1800 | 2,2000 | 2,1800 | 2,1950 | 2,1147 | 1.025.461 |
05 apr 2024 | 2,2150 | 2,2150 | 2,1750 | 2,1750 | 2,0954 | 1.132.036 |
04 apr 2024 | 2,2100 | 2,2200 | 2,2050 | 2,2150 | 2,1340 | 669.984 |
03 apr 2024 | 2,2000 | 2,2100 | 2,1900 | 2,2100 | 2,1291 | 766.558 |
02 apr 2024 | 2,2050 | 2,2100 | 2,1950 | 2,1950 | 2,1147 | 739.628 |
28 mar 2024 | 2,2000 | 2,2100 | 2,1850 | 2,2000 | 2,1195 | 915.688 |
27 mar 2024 | 2,1950 | 2,2000 | 2,1800 | 2,2000 | 2,1195 | 668.756 |
26 mar 2024 | 2,1900 | 2,2000 | 2,1800 | 2,1950 | 2,1147 | 642.559 |
25 mar 2024 | 2,1900 | 2,1900 | 2,1750 | 2,1850 | 2,1051 | 527.706 |
22 mar 2024 | 2,1600 | 2,1850 | 2,1600 | 2,1800 | 2,1002 | 947.975 |
21 mar 2024 | 2,1550 | 2,1700 | 2,1400 | 2,1500 | 2,0713 | 1.486.038 |
20 mar 2024 | 2,1400 | 2,1550 | 2,1350 | 2,1500 | 2,0713 | 738.798 |
19 mar 2024 | 2,1500 | 2,1500 | 2,1150 | 2,1350 | 2,0569 | 1.210.530 |
18 mar 2024 | 2,1700 | 2,1700 | 2,1450 | 2,1450 | 2,0665 | 1.275.931 |
15 mar 2024 | 2,1700 | 2,1750 | 2,1600 | 2,1700 | 2,0906 | 978.266 |
14 mar 2024 | 2,1700 | 2,1850 | 2,1550 | 2,1600 | 2,0810 | 1.348.364 |
13 mar 2024 | 2,1800 | 2,1900 | 2,1600 | 2,1650 | 2,0858 | 1.286.979 |
12 mar 2024 | 2,2200 | 2,2200 | 2,1750 | 2,1750 | 2,0954 | 1.407.859 |
11 mar 2024 | 2,2350 | 2,2400 | 2,2000 | 2,2150 | 2,1340 | 1.083.000 |
08 mar 2024 | 2,2700 | 2,2700 | 2,2300 | 2,2400 | 2,1580 | 1.019.878 |
07 mar 2024 | 2,2400 | 2,2700 | 2,2400 | 2,2650 | 2,1821 | 556.874 |
06 mar 2024 | 2,2500 | 2,2650 | 2,2400 | 2,2450 | 2,1629 | 889.770 |
05 mar 2024 | 2,2450 | 2,2500 | 2,2250 | 2,2500 | 2,1677 | 771.288 |
04 mar 2024 | 2,2300 | 2,2500 | 2,2200 | 2,2450 | 2,1629 | 1.417.969 |
01 mar 2024 | 2,1950 | 2,2350 | 2,1950 | 2,2250 | 2,1436 | 1.154.954 |
29 feb 2024 | 2,1850 | 2,1950 | 2,1800 | 2,1900 | 2,1099 | 1.529.694 |
28 feb 2024 | 2,2000 | 2,2100 | 2,1750 | 2,1750 | 2,0954 | 1.153.350 |
27 feb 2024 | 2,2000 | 2,2100 | 2,1950 | 2,2000 | 2,1195 | 1.002.931 |
26 feb 2024 | 2,2200 | 2,2200 | 2,2050 | 2,2050 | 2,1243 | 620.456 |
23 feb 2024 | 2,2150 | 2,2200 | 2,1900 | 2,2200 | 2,1388 | 936.645 |
22 feb 2024 | 2,2300 | 2,2350 | 2,2100 | 2,2100 | 2,1291 | 890.015 |
21 feb 2024 | 2,2400 | 2,2500 | 2,2300 | 2,2300 | 2,1484 | 1.001.244 |
20 feb 2024 | 2,2300 | 2,2450 | 2,2200 | 2,2450 | 2,1629 | 1.083.268 |
19 feb 2024 | 2,2150 | 2,2350 | 2,2150 | 2,2300 | 2,1484 | 941.978 |
16 feb 2024 | 2,2150 | 2,2200 | 2,2000 | 2,2150 | 2,1340 | 930.145 |
15 feb 2024 | 2,1950 | 2,2150 | 2,1800 | 2,2100 | 2,1291 | 1.142.827 |
14 feb 2024 | 2,1850 | 2,1950 | 2,1800 | 2,1850 | 2,1051 | 874.633 |
13 feb 2024 | 2,2000 | 2,2200 | 2,1800 | 2,1800 | 2,1002 | 1.119.935 |
12 feb 2024 | 2,1900 | 2,2150 | 2,1900 | 2,2050 | 2,1243 | 903.781 |
09 feb 2024 | 2,1800 | 2,2150 | 2,1650 | 2,1900 | 2,1099 | 1.597.547 |
08 feb 2024 | 2,2000 | 2,2050 | 2,1750 | 2,1800 | 2,1002 | 1.839.712 |
07 feb 2024 | 2,2300 | 2,2300 | 2,1800 | 2,1800 | 2,1002 | 1.759.102 |
06 feb 2024 | 2,2300 | 2,2300 | 2,2050 | 2,2150 | 2,1340 | 1.028.709 |
05 feb 2024 | 2,2500 | 2,2550 | 2,2250 | 2,2300 | 2,1484 | 1.336.414 |
02 feb 2024 | 2,2450 | 2,2600 | 2,2400 | 2,2400 | 2,1580 | 1.353.624 |
01 feb 2024 | 2,2800 | 2,2800 | 2,2400 | 2,2400 | 2,1580 | 1.321.757 |
31 gen 2024 | 2,2600 | 2,2800 | 2,2550 | 2,2750 | 2,1918 | 1.075.689 |
30 gen 2024 | 2,2500 | 2,2550 | 2,2400 | 2,2500 | 2,1677 | 1.026.134 |
29 gen 2024 | 2,2700 | 2,2700 | 2,2500 | 2,2550 | 2,1725 | 1.194.359 |
26 gen 2024 | 2,2650 | 2,2750 | 2,2550 | 2,2600 | 2,1773 | 1.384.839 |
25 gen 2024 | 2,2750 | 2,2850 | 2,2550 | 2,2550 | 2,1725 | 1.249.840 |
*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...