Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 2,1110 | 2,1110 | 2,1110 | 2,1110 | 2,1110 | 1.400 |
20 mag 2024 | 2,1040 | 2,1040 | 2,1040 | 2,1040 | 2,1040 | - |
17 mag 2024 | 2,1190 | 2,1190 | 2,1190 | 2,1190 | 2,1190 | - |
16 mag 2024 | 2,1710 | 2,1710 | 2,1710 | 2,1710 | 2,1710 | - |
15 mag 2024 | 2,1560 | 2,1560 | 2,1560 | 2,1560 | 2,1560 | - |
14 mag 2024 | 2,1640 | 2,1640 | 2,1640 | 2,1640 | 2,1640 | - |
13 mag 2024 | 2,1380 | 2,1380 | 2,1380 | 2,1380 | 2,1380 | - |
10 mag 2024 | 2,1590 | 2,1590 | 2,1590 | 2,1590 | 2,1590 | - |
09 mag 2024 | 2,1710 | 2,1710 | 2,1710 | 2,1710 | 2,1710 | - |
08 mag 2024 | 2,1760 | 2,1760 | 2,1760 | 2,1760 | 2,1760 | - |
07 mag 2024 | 2,1770 | 2,1770 | 2,1770 | 2,1770 | 2,1770 | - |
06 mag 2024 | 2,1810 | 2,1810 | 2,1810 | 2,1810 | 2,1810 | - |
03 mag 2024 | 2,2020 | 2,2020 | 2,2020 | 2,2020 | 2,2020 | - |
02 mag 2024 | 2,1810 | 2,1810 | 2,1810 | 2,1810 | 2,1810 | - |
30 apr 2024 | 2,1820 | 2,1820 | 2,1820 | 2,1820 | 2,1820 | - |
29 apr 2024 | 2,2530 | 2,2530 | 2,2530 | 2,2530 | 2,2530 | - |
29 apr 2024 | 0.11 Dividendo |
26 apr 2024 | 2,3460 | 2,3460 | 2,3460 | 2,3460 | 2,2360 | - |
25 apr 2024 | 2,3830 | 2,3830 | 2,3830 | 2,3830 | 2,2713 | - |
24 apr 2024 | 2,3670 | 2,3670 | 2,3670 | 2,3670 | 2,2560 | - |
23 apr 2024 | 2,3250 | 2,3250 | 2,3250 | 2,3250 | 2,2160 | - |
22 apr 2024 | 2,3180 | 2,3180 | 2,3180 | 2,3180 | 2,2093 | - |
19 apr 2024 | 2,3090 | 2,3090 | 2,3090 | 2,3090 | 2,2007 | - |
18 apr 2024 | 2,3120 | 2,3120 | 2,3120 | 2,3120 | 2,2036 | - |
17 apr 2024 | 2,2970 | 2,2970 | 2,2970 | 2,2970 | 2,1893 | - |
16 apr 2024 | 2,3070 | 2,3070 | 2,3070 | 2,3070 | 2,1988 | - |
15 apr 2024 | 2,3880 | 2,3880 | 2,3880 | 2,3880 | 2,2760 | - |
12 apr 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,2875 | - |
11 apr 2024 | 2,4010 | 2,4010 | 2,4010 | 2,4010 | 2,2884 | - |
10 apr 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,2398 | - |
09 apr 2024 | 2,3840 | 2,3840 | 2,3840 | 2,3840 | 2,2722 | - |
08 apr 2024 | 2,3440 | 2,3440 | 2,3440 | 2,3440 | 2,2341 | - |
05 apr 2024 | 2,3470 | 2,3470 | 2,3470 | 2,3470 | 2,2370 | - |
04 apr 2024 | 2,3570 | 2,3570 | 2,3570 | 2,3570 | 2,2465 | - |
03 apr 2024 | 2,3540 | 2,3540 | 2,3540 | 2,3540 | 2,2436 | - |
02 apr 2024 | 2,3910 | 2,3910 | 2,3910 | 2,3910 | 2,2789 | - |
28 mar 2024 | 2,3280 | 2,3280 | 2,3280 | 2,3280 | 2,2188 | - |
27 mar 2024 | 2,3460 | 2,3460 | 2,3460 | 2,3460 | 2,2360 | - |
26 mar 2024 | 2,3090 | 2,3090 | 2,3090 | 2,3090 | 2,2007 | - |
25 mar 2024 | 2,3120 | 2,3120 | 2,3120 | 2,3120 | 2,2036 | - |
22 mar 2024 | 2,2950 | 2,2950 | 2,2950 | 2,2950 | 2,1874 | - |
21 mar 2024 | 2,3410 | 2,3410 | 2,3410 | 2,3410 | 2,2312 | - |
20 mar 2024 | 2,3070 | 2,3070 | 2,3070 | 2,3070 | 2,1988 | - |
19 mar 2024 | 2,3240 | 2,3240 | 2,3240 | 2,3240 | 2,2150 | - |
18 mar 2024 | 2,3090 | 2,3090 | 2,3090 | 2,3090 | 2,2007 | - |
15 mar 2024 | 2,3150 | 2,3150 | 2,3150 | 2,3150 | 2,2065 | - |
14 mar 2024 | 2,2950 | 2,2950 | 2,2950 | 2,2950 | 2,1874 | - |
13 mar 2024 | 2,2720 | 2,2720 | 2,2720 | 2,2720 | 2,1655 | - |
12 mar 2024 | 2,2940 | 2,2940 | 2,2940 | 2,2940 | 2,1864 | - |
11 mar 2024 | 2,2740 | 2,2740 | 2,2740 | 2,2740 | 2,1674 | - |
08 mar 2024 | 2,2790 | 2,2790 | 2,2790 | 2,2790 | 2,1721 | - |
07 mar 2024 | 2,2820 | 2,2820 | 2,2820 | 2,2820 | 2,1750 | - |
06 mar 2024 | 2,2850 | 2,2850 | 2,2850 | 2,2850 | 2,1779 | - |
05 mar 2024 | 2,2480 | 2,2480 | 2,2480 | 2,2480 | 2,1426 | - |
04 mar 2024 | 2,2510 | 2,2510 | 2,2510 | 2,2510 | 2,1455 | - |
01 mar 2024 | 2,2740 | 2,2740 | 2,2740 | 2,2740 | 2,1674 | - |
29 feb 2024 | 2,2650 | 2,2650 | 2,2650 | 2,2650 | 2,1588 | - |
28 feb 2024 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,1636 | - |
27 feb 2024 | 2,2670 | 2,2670 | 2,2670 | 2,2670 | 2,1607 | - |
26 feb 2024 | 2,2790 | 2,2790 | 2,2790 | 2,2790 | 2,1721 | - |
23 feb 2024 | 2,2750 | 2,2750 | 2,2750 | 2,2750 | 2,1683 | - |
22 feb 2024 | 2,3130 | 2,3130 | 2,3130 | 2,3130 | 2,2045 | - |
21 feb 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,1254 | - |
20 feb 2024 | 2,1950 | 2,1950 | 2,1950 | 2,1950 | 2,0921 | - |
19 feb 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,1064 | - |
16 feb 2024 | 2,2090 | 2,2090 | 2,2090 | 2,2090 | 2,1054 | - |
15 feb 2024 | 2,1640 | 2,1640 | 2,1640 | 2,1640 | 2,0625 | - |
14 feb 2024 | 2,1480 | 2,1480 | 2,1480 | 2,1480 | 2,0473 | - |
13 feb 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,0587 | - |
12 feb 2024 | 2,1620 | 2,1620 | 2,1620 | 2,1620 | 2,0606 | - |
09 feb 2024 | 2,1350 | 2,1350 | 2,1350 | 2,1350 | 2,0349 | - |
08 feb 2024 | 2,2190 | 2,2190 | 2,2190 | 2,2190 | 2,1150 | - |
07 feb 2024 | 2,2610 | 2,2610 | 2,2610 | 2,2610 | 2,1550 | - |
06 feb 2024 | 2,2410 | 2,2410 | 2,2410 | 2,2410 | 2,1359 | - |
05 feb 2024 | 2,2020 | 2,2020 | 2,2020 | 2,2020 | 2,0988 | - |
02 feb 2024 | 2,2660 | 2,2660 | 2,2660 | 2,2660 | 2,1598 | - |
01 feb 2024 | 2,2360 | 2,2360 | 2,2360 | 2,2360 | 2,1312 | - |
31 gen 2024 | 2,2770 | 2,2770 | 2,2770 | 2,2770 | 2,1702 | - |
30 gen 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,1445 | - |
29 gen 2024 | 2,2620 | 2,2620 | 2,2620 | 2,2620 | 2,1559 | - |
26 gen 2024 | 2,2790 | 2,2790 | 2,2790 | 2,2790 | 2,1721 | - |
25 gen 2024 | 2,2540 | 2,2540 | 2,2540 | 2,2540 | 2,1483 | - |
24 gen 2024 | 2,2190 | 2,2190 | 2,2190 | 2,2190 | 2,1150 | - |
23 gen 2024 | 2,2050 | 2,2050 | 2,2050 | 2,2050 | 2,1016 | - |
22 gen 2024 | 2,2430 | 2,2430 | 2,2430 | 2,2430 | 2,1378 | - |
19 gen 2024 | 2,2650 | 2,2650 | 2,2650 | 2,2650 | 2,1588 | - |
18 gen 2024 | 2,2460 | 2,2460 | 2,2460 | 2,2460 | 2,1407 | - |
17 gen 2024 | 2,2710 | 2,2710 | 2,2710 | 2,2710 | 2,1645 | - |
16 gen 2024 | 2,3070 | 2,3070 | 2,3070 | 2,3070 | 2,1988 | - |
15 gen 2024 | 2,3270 | 2,3270 | 2,3270 | 2,3270 | 2,2179 | - |
12 gen 2024 | 2,3270 | 2,3270 | 2,3270 | 2,3270 | 2,2179 | - |
11 gen 2024 | 2,3330 | 2,3330 | 2,3330 | 2,3330 | 2,2236 | - |
10 gen 2024 | 2,3330 | 2,3330 | 2,3330 | 2,3330 | 2,2236 | - |
09 gen 2024 | 2,3750 | 2,3750 | 2,3750 | 2,3750 | 2,2636 | - |
08 gen 2024 | 2,3750 | 2,3750 | 2,3750 | 2,3750 | 2,2636 | - |
05 gen 2024 | 2,3770 | 2,3770 | 2,3770 | 2,3770 | 2,2655 | - |
04 gen 2024 | 2,3790 | 2,3790 | 2,3790 | 2,3790 | 2,2675 | - |
03 gen 2024 | 2,3860 | 2,3860 | 2,3860 | 2,3860 | 2,2741 | - |
02 gen 2024 | 2,3920 | 2,3920 | 2,3920 | 2,3920 | 2,2798 | - |
29 dic 2023 | 2,4100 | 2,4100 | 2,3960 | 2,3960 | 2,2837 | - |
*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...