Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 giu 2024 | 2,1610 | 2,1700 | 2,1590 | 2,1700 | 2,1700 | 2.400 |
21 giu 2024 | 2,1400 | 2,1590 | 2,1400 | 2,1570 | 2,1570 | - |
20 giu 2024 | 2,1390 | 2,1570 | 2,1330 | 2,1570 | 2,1570 | - |
19 giu 2024 | 2,1540 | 2,1540 | 2,1440 | 2,1440 | 2,1440 | - |
18 giu 2024 | 2,1260 | 2,1400 | 2,1260 | 2,1400 | 2,1400 | - |
17 giu 2024 | 2,1330 | 2,1830 | 2,1330 | 2,1330 | 2,1330 | - |
14 giu 2024 | 2,1340 | 2,1430 | 2,1340 | 2,1420 | 2,1420 | - |
13 giu 2024 | 2,1330 | 2,1380 | 2,1300 | 2,1380 | 2,1380 | - |
12 giu 2024 | 2,1370 | 2,1370 | 2,1330 | 2,1330 | 2,1330 | - |
11 giu 2024 | 2,1200 | 2,1340 | 2,1200 | 2,1340 | 2,1340 | - |
10 giu 2024 | 2,1330 | 2,1370 | 2,1310 | 2,1350 | 2,1350 | - |
07 giu 2024 | 2,1200 | 2,1240 | 2,1180 | 2,1240 | 2,1240 | - |
06 giu 2024 | 2,0510 | 2,1260 | 2,0510 | 2,1240 | 2,1240 | - |
05 giu 2024 | 2,1340 | 2,1470 | 2,1220 | 2,1470 | 2,1470 | - |
04 giu 2024 | 2,1210 | 2,1340 | 2,1190 | 2,1320 | 2,1320 | - |
03 giu 2024 | 2,1050 | 2,1340 | 2,1050 | 2,1330 | 2,1330 | - |
31 mag 2024 | 2,1170 | 2,1360 | 2,1140 | 2,1360 | 2,1360 | - |
30 mag 2024 | 2,1040 | 2,1470 | 2,1040 | 2,1470 | 2,1470 | - |
29 mag 2024 | 2,1350 | 2,1420 | 2,1320 | 2,1330 | 2,1330 | - |
28 mag 2024 | 2,1350 | 2,1460 | 2,1350 | 2,1410 | 2,1410 | - |
27 mag 2024 | 2,1340 | 2,1660 | 2,1320 | 2,1660 | 2,1660 | - |
24 mag 2024 | 2,1380 | 2,1380 | 2,1330 | 2,1340 | 2,1340 | - |
23 mag 2024 | 2,1510 | 2,1630 | 2,1470 | 2,1470 | 2,1470 | - |
22 mag 2024 | 2,1620 | 2,1620 | 2,1620 | 2,1620 | 2,1620 | - |
21 mag 2024 | 2,1420 | 2,1900 | 2,1420 | 2,1900 | 2,1900 | - |
20 mag 2024 | 2,1350 | 2,2310 | 2,1350 | 2,2310 | 2,2310 | - |
17 mag 2024 | 2,1490 | 2,1810 | 2,1490 | 2,1580 | 2,1580 | 2.400 |
16 mag 2024 | 2,1640 | 2,2310 | 2,1560 | 2,1970 | 2,1970 | - |
15 mag 2024 | 2,1870 | 2,2260 | 2,1870 | 2,2260 | 2,2260 | - |
14 mag 2024 | 2,1950 | 2,2160 | 2,1950 | 2,2160 | 2,2160 | - |
13 mag 2024 | 2,1690 | 2,1700 | 2,1680 | 2,1690 | 2,1690 | - |
10 mag 2024 | 2,1700 | 2,2230 | 2,1700 | 2,1760 | 2,1760 | - |
09 mag 2024 | 2,1870 | 2,1910 | 2,1660 | 2,1890 | 2,1890 | - |
08 mag 2024 | 2,2080 | 2,2120 | 2,2080 | 2,2120 | 2,2120 | - |
07 mag 2024 | 2,2090 | 2,2090 | 2,1900 | 2,1970 | 2,1970 | - |
06 mag 2024 | 2,2120 | 2,2330 | 2,2120 | 2,2330 | 2,2330 | - |
03 mag 2024 | 2,2340 | 2,2440 | 2,2210 | 2,2440 | 2,2440 | - |
02 mag 2024 | 2,2060 | 2,2270 | 2,2060 | 2,2270 | 2,2270 | - |
30 apr 2024 | 2,2130 | 2,2130 | 2,2080 | 2,2080 | 2,2080 | - |
29 apr 2024 | 2,2840 | 2,2870 | 2,2810 | 2,2820 | 2,2820 | - |
29 apr 2024 | 0.11 Dividendo |
26 apr 2024 | 2,3810 | 2,3810 | 2,3660 | 2,3760 | 2,2660 | - |
25 apr 2024 | 2,4180 | 2,4310 | 2,3940 | 2,4000 | 2,2889 | - |
24 apr 2024 | 2,4020 | 2,4030 | 2,3900 | 2,3900 | 2,2794 | - |
23 apr 2024 | 2,3800 | 2,3950 | 2,3800 | 2,3910 | 2,2803 | - |
22 apr 2024 | 2,3510 | 2,3600 | 2,3510 | 2,3600 | 2,2507 | - |
19 apr 2024 | 2,3430 | 2,3500 | 2,3410 | 2,3500 | 2,2412 | - |
18 apr 2024 | 2,3460 | 2,3460 | 2,3340 | 2,3340 | 2,2259 | - |
17 apr 2024 | 2,3240 | 2,3330 | 2,3240 | 2,3300 | 2,2221 | - |
16 apr 2024 | 2,3300 | 2,3360 | 2,3300 | 2,3350 | 2,2269 | - |
15 apr 2024 | 2,4230 | 2,4630 | 2,4230 | 2,4630 | 2,3490 | - |
12 apr 2024 | 2,4350 | 2,4860 | 2,4350 | 2,4830 | 2,3680 | - |
11 apr 2024 | 2,4340 | 2,4800 | 2,4340 | 2,4800 | 2,3652 | - |
10 apr 2024 | 2,4570 | 2,4580 | 2,4570 | 2,4570 | 2,3433 | - |
09 apr 2024 | 2,4180 | 2,4740 | 2,4180 | 2,4260 | 2,3137 | - |
08 apr 2024 | 2,3760 | 2,4350 | 2,3760 | 2,4350 | 2,3223 | - |
05 apr 2024 | 2,3790 | 2,3950 | 2,3710 | 2,3930 | 2,2822 | - |
04 apr 2024 | 2,3910 | 2,3920 | 2,3790 | 2,3790 | 2,2689 | - |
03 apr 2024 | 2,3860 | 2,4180 | 2,3790 | 2,3950 | 2,2841 | - |
02 apr 2024 | 2,4160 | 2,4260 | 2,3970 | 2,4000 | 2,2889 | - |
28 mar 2024 | 2,3620 | 2,3720 | 2,3620 | 2,3680 | 2,2584 | - |
27 mar 2024 | 2,3710 | 2,3780 | 2,3600 | 2,3700 | 2,2603 | - |
26 mar 2024 | 2,3490 | 2,3660 | 2,3490 | 2,3650 | 2,2555 | - |
25 mar 2024 | 2,3440 | 2,3640 | 2,3250 | 2,3630 | 2,2536 | - |
22 mar 2024 | 2,3260 | 2,3290 | 2,3190 | 2,3190 | 2,2116 | - |
21 mar 2024 | 2,3720 | 2,3870 | 2,3720 | 2,3860 | 2,2755 | - |
20 mar 2024 | 2,3400 | 2,3660 | 2,3370 | 2,3660 | 2,2565 | - |
19 mar 2024 | 2,3580 | 2,3630 | 2,3580 | 2,3630 | 2,2536 | - |
18 mar 2024 | 2,3420 | 2,3430 | 2,3360 | 2,3410 | 2,2326 | - |
15 mar 2024 | 2,3150 | 2,3390 | 2,3150 | 2,3160 | 2,2088 | 20 |
14 mar 2024 | 2,4000 | 2,4000 | 2,3220 | 2,3230 | 2,2155 | 4 |
13 mar 2024 | 2,3040 | 2,3250 | 2,3030 | 2,3180 | 2,2107 | - |
12 mar 2024 | 2,3240 | 2,3320 | 2,3240 | 2,3310 | 2,2231 | - |
11 mar 2024 | 2,3110 | 2,3160 | 2,3110 | 2,3160 | 2,2088 | - |
08 mar 2024 | 2,3140 | 2,3200 | 2,3140 | 2,3180 | 2,2107 | - |
07 mar 2024 | 2,3160 | 2,3160 | 2,2980 | 2,3060 | 2,1992 | - |
06 mar 2024 | 2,3160 | 2,3290 | 2,3090 | 2,3220 | 2,2145 | - |
05 mar 2024 | 2,2800 | 2,2800 | 2,2730 | 2,2780 | 2,1725 | - |
04 mar 2024 | 2,3000 | 2,3080 | 2,3000 | 2,3070 | 2,2002 | - |
01 mar 2024 | 2,3050 | 2,3050 | 2,2970 | 2,3030 | 2,1964 | - |
29 feb 2024 | 2,2960 | 2,2960 | 2,2860 | 2,2940 | 2,1878 | - |
28 feb 2024 | 2,3030 | 2,3030 | 2,2900 | 2,2920 | 2,1859 | - |
27 feb 2024 | 2,3000 | 2,3080 | 2,3000 | 2,3020 | 2,1954 | - |
26 feb 2024 | 2,3160 | 2,3220 | 2,3080 | 2,3080 | 2,2011 | - |
23 feb 2024 | 2,3130 | 2,3260 | 2,3130 | 2,3250 | 2,2174 | - |
22 feb 2024 | 2,3540 | 2,3570 | 2,3430 | 2,3570 | 2,2479 | - |
21 feb 2024 | 2,2610 | 2,2620 | 2,2310 | 2,2310 | 2,1277 | - |
20 feb 2024 | 2,2310 | 2,2310 | 2,2230 | 2,2250 | 2,1220 | - |
19 feb 2024 | 2,2480 | 2,2480 | 2,2080 | 2,2080 | 2,1058 | - |
16 feb 2024 | 2,2400 | 2,2400 | 2,2290 | 2,2290 | 2,1258 | - |
15 feb 2024 | 2,1950 | 2,1990 | 2,1760 | 2,1790 | 2,0781 | - |
14 feb 2024 | 2,1770 | 2,1780 | 2,1740 | 2,1750 | 2,0743 | - |
13 feb 2024 | 2,1910 | 2,1990 | 2,1840 | 2,1840 | 2,0829 | - |
12 feb 2024 | 2,1920 | 2,1920 | 2,1700 | 2,1700 | 2,0695 | - |
09 feb 2024 | 2,1940 | 2,1950 | 2,1920 | 2,1920 | 2,0905 | - |
08 feb 2024 | 2,2440 | 2,2520 | 2,2390 | 2,2410 | 2,1372 | - |
07 feb 2024 | 2,2920 | 2,3100 | 2,2920 | 2,3100 | 2,2031 | - |
06 feb 2024 | 2,2730 | 2,2770 | 2,2700 | 2,2760 | 2,1706 | - |
05 feb 2024 | 2,2400 | 2,2510 | 2,2170 | 2,2390 | 2,1353 | - |
02 feb 2024 | 2,2990 | 2,2990 | 2,2860 | 2,2970 | 2,1907 | - |
*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...