Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 3,1000 | 3,1200 | 3,0850 | 3,0950 | 3,0950 | 1.816.284 |
24 apr 2024 | 3,2200 | 3,2250 | 3,1400 | 3,1600 | 3,1600 | 3.920.757 |
23 apr 2024 | 3,1950 | 3,2200 | 3,1800 | 3,2150 | 3,2150 | 4.305.426 |
22 apr 2024 | 3,1850 | 3,1950 | 3,1400 | 3,1500 | 3,1500 | 1.898.717 |
19 apr 2024 | 3,1400 | 3,1550 | 3,0700 | 3,1500 | 3,1500 | 2.174.618 |
18 apr 2024 | 3,1400 | 3,1700 | 3,1300 | 3,1550 | 3,1550 | 3.882.706 |
17 apr 2024 | 3,1200 | 3,1300 | 3,1000 | 3,1150 | 3,1150 | 2.511.045 |
16 apr 2024 | 3,1300 | 3,1350 | 3,0800 | 3,1100 | 3,1100 | 6.625.483 |
15 apr 2024 | 3,1800 | 3,2100 | 3,1450 | 3,1500 | 3,1500 | 3.673.554 |
12 apr 2024 | 3,2100 | 3,2250 | 3,1800 | 3,2000 | 3,2000 | 2.845.868 |
11 apr 2024 | 3,2100 | 3,2700 | 3,2000 | 3,2400 | 3,2400 | 8.436.903 |
10 apr 2024 | 3,3100 | 3,3250 | 3,2900 | 3,3200 | 3,3200 | 10.130.351 |
09 apr 2024 | 3,3250 | 3,3300 | 3,2800 | 3,2900 | 3,2900 | 1.908.566 |
08 apr 2024 | 3,3000 | 3,3450 | 3,3000 | 3,3200 | 3,3200 | 1.679.976 |
05 apr 2024 | 3,2550 | 3,3300 | 3,2550 | 3,2900 | 3,2900 | 1.950.756 |
04 apr 2024 | 3,2700 | 3,3200 | 3,2600 | 3,2700 | 3,2700 | 2.260.658 |
03 apr 2024 | 3,3500 | 3,3500 | 3,2150 | 3,2700 | 3,2700 | 5.315.583 |
02 apr 2024 | 3,3600 | 3,4050 | 3,3600 | 3,3850 | 3,3850 | 2.827.972 |
28 mar 2024 | 3,4100 | 3,4150 | 3,3750 | 3,4000 | 3,4000 | 3.596.423 |
27 mar 2024 | 3,3500 | 3,3600 | 3,3400 | 3,3600 | 3,3600 | 806.169 |
26 mar 2024 | 3,3400 | 3,3650 | 3,3300 | 3,3500 | 3,3500 | 2.336.487 |
25 mar 2024 | 3,3900 | 3,4100 | 3,3700 | 3,3900 | 3,3900 | 2.841.686 |
22 mar 2024 | 3,3650 | 3,4050 | 3,3600 | 3,3800 | 3,3800 | 2.832.488 |
21 mar 2024 | 3,3400 | 3,3700 | 3,3350 | 3,3600 | 3,3600 | 4.257.355 |
20 mar 2024 | 3,3250 | 3,3250 | 3,2850 | 3,3000 | 3,3000 | 3.581.684 |
19 mar 2024 | 3,3000 | 3,3200 | 3,2700 | 3,2850 | 3,2850 | 2.747.645 |
18 mar 2024 | 3,3100 | 3,3150 | 3,2700 | 3,2900 | 3,2900 | 3.356.279 |
15 mar 2024 | 3,2650 | 3,3400 | 3,2600 | 3,3250 | 3,3250 | 6.234.562 |
14 mar 2024 | 3,2950 | 3,3200 | 3,2800 | 3,3000 | 3,3000 | 4.520.092 |
13 mar 2024 | 3,2900 | 3,3200 | 3,2700 | 3,3050 | 3,3050 | 4.597.910 |
12 mar 2024 | 3,2700 | 3,3150 | 3,2600 | 3,2700 | 3,2700 | 2.175.501 |
11 mar 2024 | 3,2700 | 3,2800 | 3,2450 | 3,2700 | 3,2700 | 2.224.118 |
08 mar 2024 | 3,2450 | 3,2850 | 3,2350 | 3,2750 | 3,2750 | 4.132.617 |
07 mar 2024 | 3,2300 | 3,2400 | 3,1800 | 3,2350 | 3,2350 | 5.943.299 |
06 mar 2024 | 3,1900 | 3,2300 | 3,1750 | 3,2300 | 3,2300 | 4.021.615 |
05 mar 2024 | 3,1700 | 3,2050 | 3,1550 | 3,2000 | 3,2000 | 4.383.046 |
04 mar 2024 | 3,1800 | 3,2100 | 3,1450 | 3,1950 | 3,1950 | 4.394.508 |
01 mar 2024 | 3,1100 | 3,1550 | 3,0700 | 3,1400 | 3,1400 | 4.377.484 |
29 feb 2024 | 3,1100 | 3,1100 | 3,0250 | 3,1100 | 3,1100 | 3.562.799 |
28 feb 2024 | 3,0600 | 3,0800 | 3,0200 | 3,0500 | 3,0500 | 7.521.929 |
27 feb 2024 | 3,0800 | 3,0900 | 3,0400 | 3,0450 | 3,0450 | 3.772.688 |
26 feb 2024 | 3,1050 | 3,1050 | 3,0600 | 3,0700 | 3,0700 | 2.722.518 |
23 feb 2024 | 3,1000 | 3,1150 | 3,0900 | 3,0950 | 3,0950 | 14.600.681 |
22 feb 2024 | 3,0900 | 3,0900 | 3,0300 | 3,0600 | 3,0600 | 1.802.380 |
21 feb 2024 | 3,0500 | 3,0900 | 3,0200 | 3,0600 | 3,0600 | 3.817.198 |
20 feb 2024 | 3,0000 | 3,0350 | 2,9800 | 2,9850 | 2,9850 | 1.973.129 |
19 feb 2024 | 3,0700 | 3,0700 | 2,9800 | 3,0050 | 3,0050 | 2.239.678 |
16 feb 2024 | 3,1250 | 3,1300 | 3,0400 | 3,0500 | 3,0500 | 3.458.260 |
15 feb 2024 | 3,0250 | 3,0700 | 3,0050 | 3,0550 | 3,0550 | 4.486.783 |
15 feb 2024 | 0.0835 Dividendo |
14 feb 2024 | 3,0900 | 3,1000 | 3,0600 | 3,0800 | 2,9965 | 3.171.981 |
13 feb 2024 | 3,1200 | 3,1600 | 3,1200 | 3,1350 | 3,0500 | 2.138.204 |
12 feb 2024 | 3,1500 | 3,1500 | 3,1200 | 3,1300 | 3,0451 | 1.948.787 |
09 feb 2024 | 3,1400 | 3,1450 | 3,1150 | 3,1450 | 3,0597 | 1.493.686 |
08 feb 2024 | 3,1200 | 3,1600 | 3,1050 | 3,1200 | 3,0354 | 3.067.175 |
07 feb 2024 | 3,0900 | 3,1250 | 3,0900 | 3,1000 | 3,0160 | 4.439.061 |
06 feb 2024 | 3,0400 | 3,0900 | 3,0250 | 3,0800 | 2,9965 | 4.481.735 |
05 feb 2024 | 3,0600 | 3,0800 | 3,0350 | 3,0750 | 2,9916 | 2.159.993 |
02 feb 2024 | 3,0500 | 3,1050 | 3,0300 | 3,1050 | 3,0208 | 4.669.538 |
01 feb 2024 | 3,0400 | 3,0600 | 3,0200 | 3,0200 | 2,9381 | 4.127.353 |
31 gen 2024 | 2,9850 | 3,0600 | 2,9650 | 3,0600 | 2,9770 | 4.808.337 |
30 gen 2024 | 2,9700 | 2,9950 | 2,9500 | 2,9900 | 2,9089 | 3.100.154 |
29 gen 2024 | 2,9150 | 2,9450 | 2,9050 | 2,9300 | 2,8506 | 4.365.473 |
25 gen 2024 | 2,9150 | 2,9250 | 2,8850 | 2,9000 | 2,8214 | 2.422.679 |
24 gen 2024 | 2,8800 | 2,9300 | 2,8600 | 2,9200 | 2,8408 | 3.323.378 |
23 gen 2024 | 2,8900 | 2,8950 | 2,8650 | 2,8900 | 2,8117 | 3.324.703 |
22 gen 2024 | 2,9150 | 2,9200 | 2,8600 | 2,8750 | 2,7971 | 5.227.227 |
19 gen 2024 | 2,8900 | 2,8900 | 2,8450 | 2,8650 | 2,7873 | 2.562.698 |
18 gen 2024 | - | - | - | - | - | - |
17 gen 2024 | 2,9450 | 2,9500 | 2,9100 | 2,9150 | 2,8360 | 2.340.258 |
16 gen 2024 | 2,9500 | 2,9600 | 2,9250 | 2,9450 | 2,8652 | 1.628.890 |
15 gen 2024 | 2,9700 | 2,9800 | 2,9500 | 2,9650 | 2,8846 | 2.418.509 |
12 gen 2024 | 2,9600 | 2,9900 | 2,9400 | 2,9500 | 2,8700 | 2.307.507 |
11 gen 2024 | 2,9900 | 3,0000 | 2,9650 | 2,9800 | 2,8992 | 2.504.225 |
10 gen 2024 | 2,9250 | 2,9650 | 2,9100 | 2,9550 | 2,8749 | 3.148.250 |
09 gen 2024 | 2,9650 | 2,9700 | 2,9400 | 2,9500 | 2,8700 | 2.529.917 |
08 gen 2024 | 2,9300 | 2,9550 | 2,9150 | 2,9300 | 2,8506 | 5.021.082 |
05 gen 2024 | 2,9300 | 2,9550 | 2,9300 | 2,9300 | 2,8506 | 1.374.744 |
04 gen 2024 | 2,9200 | 2,9500 | 2,9150 | 2,9350 | 2,8554 | 2.577.232 |
03 gen 2024 | 2,9800 | 2,9850 | 2,9400 | 2,9500 | 2,8700 | 2.550.479 |
02 gen 2024 | 3,0000 | 3,0250 | 2,9950 | 3,0100 | 2,9284 | 2.032.776 |
29 dic 2023 | 2,9700 | 3,0100 | 2,9700 | 2,9900 | 2,9089 | 2.071.114 |
28 dic 2023 | 2,9900 | 3,0000 | 2,9650 | 2,9850 | 2,9041 | 2.516.604 |
27 dic 2023 | 2,9750 | 2,9850 | 2,9450 | 2,9700 | 2,8895 | 2.013.372 |
22 dic 2023 | 2,9400 | 2,9650 | 2,9350 | 2,9400 | 2,8603 | - |
21 dic 2023 | 2,9700 | 2,9750 | 2,9400 | 2,9400 | 2,8603 | - |
20 dic 2023 | 2,9500 | 2,9700 | 2,9100 | 2,9650 | 2,8846 | 5.742.870 |
19 dic 2023 | 2,9400 | 2,9700 | 2,9150 | 2,9400 | 2,8603 | 7.175.110 |
18 dic 2023 | 2,9200 | 2,9500 | 2,9000 | 2,9300 | 2,8506 | 3.029.677 |
15 dic 2023 | 2,9850 | 2,9900 | 2,9250 | 2,9600 | 2,8798 | 6.922.346 |
14 dic 2023 | 2,9050 | 2,9550 | 2,8800 | 2,9450 | 2,8652 | 4.942.678 |
13 dic 2023 | 2,8400 | 2,8550 | 2,8100 | 2,8200 | 2,7435 | 3.294.162 |
12 dic 2023 | 2,8100 | 2,8600 | 2,8000 | 2,8500 | 2,7727 | 5.420.940 |
11 dic 2023 | 2,8200 | 2,8250 | 2,7950 | 2,8050 | 2,7290 | 3.319.852 |
08 dic 2023 | 2,7500 | 2,8200 | 2,7500 | 2,8000 | 2,7241 | 2.221.712 |
07 dic 2023 | 2,7850 | 2,8000 | 2,7650 | 2,7900 | 2,7144 | 3.632.396 |
06 dic 2023 | 2,7200 | 2,8000 | 2,7000 | 2,7900 | 2,7144 | 5.954.232 |
05 dic 2023 | 2,7250 | 2,7250 | 2,6850 | 2,7150 | 2,6414 | 2.762.325 |
04 dic 2023 | 2,6800 | 2,7200 | 2,6700 | 2,7100 | 2,6365 | 2.169.950 |
01 dic 2023 | 2,6500 | 2,6750 | 2,6150 | 2,6700 | 2,5976 | 3.972.933 |
*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...