Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 3,1700 | 3,1750 | 3,1500 | 3,1600 | 3,1600 | 1.205.267 |
03 mag 2024 | 3,1500 | 3,1600 | 3,1300 | 3,1500 | 3,1500 | 6.901.619 |
02 mag 2024 | 3,1200 | 3,1400 | 3,1100 | 3,1200 | 3,1200 | 11.829.515 |
01 mag 2024 | 3,1200 | 3,1400 | 3,1100 | 3,1100 | 3,1100 | 5.340.047 |
30 apr 2024 | 3,1500 | 3,1950 | 3,1450 | 3,1800 | 3,1800 | 10.812.029 |
29 apr 2024 | 3,1600 | 3,1800 | 3,1250 | 3,1500 | 3,1500 | 11.608.714 |
26 apr 2024 | 3,1200 | 3,1200 | 3,0800 | 3,1000 | 3,1000 | 6.908.826 |
24 apr 2024 | 3,2000 | 3,2300 | 3,1400 | 3,1600 | 3,1600 | 13.731.206 |
23 apr 2024 | 3,1900 | 3,2200 | 3,1800 | 3,2100 | 3,2100 | 10.219.736 |
22 apr 2024 | 3,1900 | 3,1950 | 3,1400 | 3,1500 | 3,1500 | 11.639.542 |
19 apr 2024 | 3,1400 | 3,1550 | 3,0700 | 3,1500 | 3,1500 | 11.979.576 |
18 apr 2024 | 3,1200 | 3,1700 | 3,1200 | 3,1500 | 3,1500 | 11.581.358 |
17 apr 2024 | 3,1200 | 3,1300 | 3,1000 | 3,1000 | 3,1000 | 10.514.862 |
16 apr 2024 | 3,1200 | 3,1400 | 3,0800 | 3,1200 | 3,1200 | 11.357.748 |
15 apr 2024 | 3,2000 | 3,2100 | 3,1450 | 3,1600 | 3,1600 | 13.943.763 |
12 apr 2024 | 3,2100 | 3,2300 | 3,1800 | 3,2000 | 3,2000 | 11.026.104 |
11 apr 2024 | 3,2300 | 3,2700 | 3,2000 | 3,2400 | 3,2400 | 10.560.628 |
10 apr 2024 | 3,3000 | 3,3400 | 3,2800 | 3,3400 | 3,3400 | 11.019.294 |
09 apr 2024 | 3,3200 | 3,3300 | 3,2800 | 3,3000 | 3,3000 | 9.219.047 |
08 apr 2024 | 3,3100 | 3,3450 | 3,2900 | 3,3200 | 3,3200 | 8.074.513 |
05 apr 2024 | 3,2600 | 3,3300 | 3,2500 | 3,2800 | 3,2800 | 7.787.333 |
04 apr 2024 | 3,2700 | 3,3200 | 3,2600 | 3,2800 | 3,2800 | 11.094.508 |
03 apr 2024 | 3,3500 | 3,3500 | 3,2100 | 3,2600 | 3,2600 | 16.494.885 |
02 apr 2024 | 3,3400 | 3,4100 | 3,3400 | 3,3800 | 3,3800 | 8.537.088 |
28 mar 2024 | 3,4100 | 3,4200 | 3,3700 | 3,3900 | 3,3900 | 12.808.740 |
27 mar 2024 | 3,3400 | 3,3600 | 3,3400 | 3,3600 | 3,3600 | 4.382.653 |
26 mar 2024 | 3,3400 | 3,3700 | 3,3300 | 3,3500 | 3,3500 | 13.207.151 |
25 mar 2024 | 3,3800 | 3,4100 | 3,3700 | 3,3900 | 3,3900 | 9.904.254 |
22 mar 2024 | 3,3600 | 3,4050 | 3,3500 | 3,3900 | 3,3900 | 8.955.989 |
21 mar 2024 | 3,3500 | 3,3700 | 3,3300 | 3,3500 | 3,3500 | 14.396.003 |
20 mar 2024 | 3,3200 | 3,3300 | 3,2850 | 3,3100 | 3,3100 | 8.901.121 |
19 mar 2024 | 3,3300 | 3,3300 | 3,2700 | 3,2900 | 3,2900 | 10.072.807 |
18 mar 2024 | 3,3200 | 3,3200 | 3,2700 | 3,2800 | 3,2800 | 10.717.190 |
15 mar 2024 | 3,2600 | 3,3400 | 3,2500 | 3,3400 | 3,3400 | 31.175.282 |
14 mar 2024 | 3,2900 | 3,3200 | 3,2800 | 3,2900 | 3,2900 | 14.382.906 |
13 mar 2024 | 3,2900 | 3,3200 | 3,2700 | 3,3000 | 3,3000 | 10.238.103 |
12 mar 2024 | 3,2600 | 3,3150 | 3,2600 | 3,2700 | 3,2700 | 6.967.297 |
11 mar 2024 | 3,2600 | 3,2800 | 3,2450 | 3,2600 | 3,2600 | 9.649.826 |
08 mar 2024 | 3,2500 | 3,2900 | 3,2300 | 3,2900 | 3,2900 | 10.710.881 |
07 mar 2024 | 3,2400 | 3,2400 | 3,1800 | 3,2300 | 3,2300 | 13.594.756 |
06 mar 2024 | 3,1900 | 3,2400 | 3,1700 | 3,2400 | 3,2400 | 9.634.615 |
05 mar 2024 | 3,1700 | 3,2100 | 3,1500 | 3,1800 | 3,1800 | 10.772.468 |
04 mar 2024 | 3,1900 | 3,2100 | 3,1400 | 3,2100 | 3,2100 | 12.690.907 |
01 mar 2024 | 3,0900 | 3,1550 | 3,0700 | 3,1500 | 3,1500 | 22.883.294 |
29 feb 2024 | 3,0600 | 3,1100 | 3,0200 | 3,1100 | 3,1100 | 26.130.241 |
28 feb 2024 | 3,0700 | 3,0800 | 3,0200 | 3,0700 | 3,0700 | 10.647.127 |
27 feb 2024 | 3,0900 | 3,0900 | 3,0400 | 3,0400 | 3,0400 | 8.055.544 |
26 feb 2024 | 3,1000 | 3,1100 | 3,0600 | 3,0700 | 3,0700 | 8.124.980 |
23 feb 2024 | 3,0900 | 3,1200 | 3,0850 | 3,0900 | 3,0900 | 12.231.268 |
22 feb 2024 | 3,0900 | 3,0900 | 3,0250 | 3,0700 | 3,0700 | 9.514.224 |
21 feb 2024 | 3,0600 | 3,0900 | 3,0200 | 3,0600 | 3,0600 | 14.656.008 |
20 feb 2024 | 3,0000 | 3,0350 | 2,9800 | 2,9800 | 2,9800 | 9.386.857 |
19 feb 2024 | 3,0700 | 3,0700 | 2,9800 | 3,0000 | 3,0000 | 6.518.064 |
16 feb 2024 | 3,1200 | 3,1300 | 3,0400 | 3,0500 | 3,0500 | 10.713.870 |
15 feb 2024 | 3,0300 | 3,0700 | 3,0000 | 3,0500 | 3,0500 | 10.392.136 |
15 feb 2024 | 0.0835 Dividendo |
14 feb 2024 | 3,0700 | 3,1000 | 3,0600 | 3,0800 | 2,9965 | 7.805.792 |
13 feb 2024 | 3,1400 | 3,1600 | 3,1300 | 3,1300 | 3,0451 | 3.467.964 |
12 feb 2024 | 3,1600 | 3,1600 | 3,1200 | 3,1200 | 3,0354 | 5.201.348 |
09 feb 2024 | 3,1400 | 3,1500 | 3,1100 | 3,1400 | 3,0549 | 7.167.565 |
08 feb 2024 | 3,1200 | 3,1600 | 3,1050 | 3,1200 | 3,0354 | 4.994.367 |
07 feb 2024 | 3,1000 | 3,1300 | 3,0900 | 3,1000 | 3,0160 | 10.667.958 |
06 feb 2024 | 3,0400 | 3,0900 | 3,0200 | 3,0800 | 2,9965 | 11.482.877 |
05 feb 2024 | 3,0700 | 3,0800 | 3,0300 | 3,0700 | 2,9868 | 7.474.225 |
02 feb 2024 | 3,0600 | 3,1100 | 3,0400 | 3,1000 | 3,0160 | 15.006.606 |
01 feb 2024 | 3,0500 | 3,0700 | 3,0200 | 3,0200 | 2,9381 | 12.768.779 |
31 gen 2024 | 2,9900 | 3,0700 | 2,9600 | 3,0700 | 2,9868 | 20.795.343 |
30 gen 2024 | 2,9800 | 2,9950 | 2,9500 | 2,9900 | 2,9089 | 15.452.755 |
29 gen 2024 | 2,9100 | 2,9450 | 2,9000 | 2,9300 | 2,8506 | 11.781.452 |
25 gen 2024 | 2,9300 | 2,9300 | 2,8850 | 2,9000 | 2,8214 | 7.899.265 |
24 gen 2024 | 2,8800 | 2,9300 | 2,8600 | 2,9200 | 2,8408 | 9.225.358 |
23 gen 2024 | 2,8700 | 2,8950 | 2,8600 | 2,8900 | 2,8117 | 18.054.041 |
22 gen 2024 | 2,9300 | 2,9300 | 2,8600 | 2,8800 | 2,8019 | 8.907.865 |
19 gen 2024 | 2,8900 | 2,9000 | 2,8400 | 2,8600 | 2,7825 | 16.999.730 |
18 gen 2024 | 2,8500 | 2,8700 | 2,8300 | 2,8500 | 2,7727 | 18.312.196 |
17 gen 2024 | 2,9400 | 2,9600 | 2,9100 | 2,9200 | 2,8408 | 10.774.572 |
16 gen 2024 | 2,9500 | 2,9600 | 2,9200 | 2,9500 | 2,8700 | 5.458.038 |
15 gen 2024 | 2,9800 | 2,9800 | 2,9500 | 2,9650 | 2,8846 | 1.203.569 |
12 gen 2024 | 2,9600 | 2,9900 | 2,9400 | 2,9600 | 2,8798 | 16.665.308 |
11 gen 2024 | 3,0000 | 3,0000 | 2,9700 | 2,9800 | 2,8992 | 6.137.217 |
10 gen 2024 | 2,9300 | 2,9650 | 2,9200 | 2,9600 | 2,8798 | 8.224.491 |
09 gen 2024 | 2,9600 | 2,9700 | 2,9400 | 2,9500 | 2,8700 | 6.971.076 |
08 gen 2024 | 2,9300 | 2,9600 | 2,9150 | 2,9200 | 2,8408 | 7.379.364 |
05 gen 2024 | 2,9200 | 2,9550 | 2,9200 | 2,9400 | 2,8603 | 4.677.495 |
04 gen 2024 | 2,9200 | 2,9500 | 2,9100 | 2,9400 | 2,8603 | 8.148.506 |
03 gen 2024 | 2,9700 | 2,9900 | 2,9400 | 2,9400 | 2,8603 | 9.676.543 |
02 gen 2024 | 2,9900 | 3,0300 | 2,9900 | 3,0000 | 2,9187 | 6.676.817 |
29 dic 2023 | 2,9800 | 3,0100 | 2,9650 | 2,9900 | 2,9089 | 8.985.029 |
28 dic 2023 | 2,9900 | 3,0000 | 2,9650 | 3,0000 | 2,9187 | 10.785.752 |
27 dic 2023 | 2,9800 | 2,9900 | 2,9450 | 2,9600 | 2,8798 | 6.501.259 |
22 dic 2023 | 2,9600 | 2,9650 | 2,9300 | 2,9400 | 2,8603 | 8.969.820 |
21 dic 2023 | 2,9800 | 2,9800 | 2,9300 | 2,9300 | 2,8506 | 15.829.103 |
20 dic 2023 | 2,9600 | 2,9700 | 2,9100 | 2,9600 | 2,8798 | 12.012.674 |
19 dic 2023 | 2,9400 | 2,9700 | 2,9100 | 2,9300 | 2,8506 | 12.476.063 |
18 dic 2023 | 2,9400 | 2,9500 | 2,9000 | 2,9200 | 2,8408 | 12.819.823 |
15 dic 2023 | 2,9900 | 2,9900 | 2,9250 | 2,9600 | 2,8798 | 33.205.377 |
14 dic 2023 | 2,9100 | 2,9600 | 2,8850 | 2,9300 | 2,8506 | 14.500.682 |
13 dic 2023 | 2,8500 | 2,8600 | 2,8100 | 2,8200 | 2,7435 | 11.104.355 |
12 dic 2023 | 2,8000 | 2,8600 | 2,7900 | 2,8500 | 2,7727 | 9.456.459 |
11 dic 2023 | 2,8200 | 2,8300 | 2,7950 | 2,8000 | 2,7241 | 8.784.561 |
*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...