Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 2,7200 | 2,8150 | 2,7000 | 2,7850 | 2,7850 | 448.052 |
16 mag 2024 | 2,7350 | 2,7400 | 2,6600 | 2,6850 | 2,6850 | 294.034 |
15 mag 2024 | 2,7400 | 2,7400 | 2,6750 | 2,7100 | 2,7100 | 435.696 |
14 mag 2024 | 2,7900 | 2,7900 | 2,7100 | 2,7200 | 2,7200 | 312.725 |
13 mag 2024 | 2,7400 | 2,7900 | 2,7050 | 2,7550 | 2,7550 | 372.356 |
10 mag 2024 | 2,8350 | 2,8600 | 2,7100 | 2,7250 | 2,7250 | 741.856 |
09 mag 2024 | 2,9850 | 2,9850 | 2,8200 | 2,8200 | 2,8200 | 608.226 |
08 mag 2024 | 3,0600 | 3,0650 | 2,9350 | 2,9850 | 2,9850 | 691.906 |
07 mag 2024 | 2,7650 | 3,1000 | 2,7400 | 3,0600 | 3,0600 | 1.836.606 |
06 mag 2024 | 2,8000 | 2,8300 | 2,5500 | 2,6950 | 2,6950 | 1.040.521 |
06 mag 2024 | 0.2 Dividendo |
03 mag 2024 | 2,8700 | 2,9800 | 2,8650 | 2,9650 | 2,7650 | 874.006 |
02 mag 2024 | 2,8850 | 2,9000 | 2,8350 | 2,8700 | 2,6764 | 400.903 |
30 apr 2024 | 2,9600 | 2,9600 | 2,8700 | 2,8850 | 2,6904 | 294.872 |
29 apr 2024 | 2,9100 | 2,9550 | 2,8800 | 2,9450 | 2,7463 | 193.216 |
26 apr 2024 | 2,9250 | 2,9800 | 2,9100 | 2,9350 | 2,7370 | 310.486 |
25 apr 2024 | 3,0150 | 3,0200 | 2,8600 | 2,8900 | 2,6951 | 350.773 |
24 apr 2024 | 3,1300 | 3,1300 | 2,9900 | 3,0000 | 2,7976 | 604.364 |
23 apr 2024 | 3,1200 | 3,1200 | 3,0500 | 3,0900 | 2,8816 | 279.894 |
22 apr 2024 | 3,1000 | 3,1350 | 3,0450 | 3,0800 | 2,8722 | 245.321 |
19 apr 2024 | 3,1100 | 3,1100 | 3,0200 | 3,0800 | 2,8722 | 498.070 |
18 apr 2024 | 3,1350 | 3,1600 | 3,1200 | 3,1350 | 2,9235 | 150.439 |
17 apr 2024 | 3,1450 | 3,2000 | 3,1200 | 3,1400 | 2,9282 | 213.530 |
16 apr 2024 | 3,1600 | 3,1700 | 3,1150 | 3,1450 | 2,9329 | 187.344 |
15 apr 2024 | 3,1700 | 3,2500 | 3,1650 | 3,1850 | 2,9702 | 253.803 |
12 apr 2024 | 3,2800 | 3,2950 | 3,1850 | 3,1850 | 2,9702 | 261.617 |
11 apr 2024 | 3,2400 | 3,2900 | 3,2150 | 3,2700 | 3,0494 | 289.188 |
10 apr 2024 | 3,2100 | 3,2500 | 3,1550 | 3,2500 | 3,0308 | 313.415 |
09 apr 2024 | 3,2150 | 3,2600 | 3,1800 | 3,2200 | 3,0028 | 324.201 |
08 apr 2024 | 3,1200 | 3,2200 | 3,1200 | 3,2100 | 2,9935 | 221.001 |
05 apr 2024 | 3,1200 | 3,1400 | 3,0600 | 3,1050 | 2,8956 | 192.439 |
04 apr 2024 | 3,1300 | 3,2000 | 3,1300 | 3,1600 | 2,9468 | 199.370 |
03 apr 2024 | 3,1350 | 3,1600 | 3,1100 | 3,1550 | 2,9422 | 163.004 |
02 apr 2024 | 3,1600 | 3,2050 | 3,0500 | 3,1350 | 2,9235 | 593.300 |
28 mar 2024 | 3,1800 | 3,2150 | 3,1550 | 3,1950 | 2,9795 | 309.057 |
27 mar 2024 | 3,2800 | 3,2800 | 3,1650 | 3,2100 | 2,9935 | 362.016 |
26 mar 2024 | 3,1550 | 3,3200 | 3,1350 | 3,2600 | 3,0401 | 632.586 |
25 mar 2024 | 3,1700 | 3,1850 | 3,1400 | 3,1450 | 2,9329 | 185.807 |
22 mar 2024 | 3,1150 | 3,1900 | 3,1000 | 3,1800 | 2,9655 | 351.466 |
21 mar 2024 | 3,1650 | 3,1800 | 3,0700 | 3,1550 | 2,9422 | 465.397 |
20 mar 2024 | 3,0650 | 3,1650 | 3,0550 | 3,1550 | 2,9422 | 441.064 |
19 mar 2024 | 3,1450 | 3,1450 | 3,0550 | 3,1050 | 2,8956 | 245.326 |
18 mar 2024 | 3,0850 | 3,2250 | 3,0850 | 3,1200 | 2,9095 | 668.620 |
15 mar 2024 | 3,0800 | 3,1300 | 3,0700 | 3,1000 | 2,8909 | 391.550 |
14 mar 2024 | 3,0100 | 3,1300 | 3,0000 | 3,1000 | 2,8909 | 477.509 |
13 mar 2024 | 3,0300 | 3,0350 | 2,9600 | 2,9950 | 2,7930 | 219.354 |
12 mar 2024 | 2,8800 | 3,0500 | 2,8700 | 3,0050 | 2,8023 | 693.240 |
11 mar 2024 | 2,8100 | 2,9100 | 2,7800 | 2,8450 | 2,6531 | 454.908 |
08 mar 2024 | 2,9100 | 2,9150 | 2,8050 | 2,8400 | 2,6484 | 645.162 |
07 mar 2024 | 2,9750 | 2,9850 | 2,9000 | 2,9300 | 2,7324 | 366.785 |
06 mar 2024 | 3,0350 | 3,0550 | 2,9550 | 2,9850 | 2,7837 | 364.095 |
05 mar 2024 | 3,0700 | 3,0700 | 2,9700 | 3,0300 | 2,8256 | 654.077 |
04 mar 2024 | 3,1050 | 3,1150 | 3,0150 | 3,0600 | 2,8536 | 677.611 |
01 mar 2024 | 3,1750 | 3,1950 | 3,0400 | 3,0950 | 2,8862 | 851.748 |
29 feb 2024 | 3,0000 | 3,2000 | 2,9700 | 3,1700 | 2,9562 | 1.370.361 |
28 feb 2024 | 2,8100 | 3,0450 | 2,8000 | 2,9650 | 2,7650 | 1.688.908 |
27 feb 2024 | 2,8000 | 2,8500 | 2,7350 | 2,8000 | 2,6111 | 1.386.670 |
26 feb 2024 | 2,7000 | 2,8700 | 2,6400 | 2,7800 | 2,5925 | 5.087.915 |
23 feb 2024 | 2,0400 | 2,0500 | 1,9900 | 2,0500 | 1,9117 | 392.592 |
22 feb 2024 | 1,9300 | 2,0200 | 1,9280 | 1,9920 | 1,8576 | 457.907 |
21 feb 2024 | 1,9300 | 1,9480 | 1,9000 | 1,9100 | 1,7812 | 236.622 |
20 feb 2024 | 1,8940 | 1,9260 | 1,8500 | 1,9240 | 1,7942 | 320.703 |
19 feb 2024 | 1,8960 | 1,9120 | 1,8700 | 1,8700 | 1,7439 | 120.419 |
16 feb 2024 | 1,9000 | 1,9380 | 1,8720 | 1,9220 | 1,7924 | 285.871 |
15 feb 2024 | 1,9520 | 1,9680 | 1,8860 | 1,8940 | 1,7662 | 184.521 |
14 feb 2024 | 1,9200 | 1,9640 | 1,8980 | 1,9520 | 1,8203 | 174.912 |
13 feb 2024 | 1,8980 | 1,9340 | 1,8780 | 1,9000 | 1,7718 | 174.916 |
12 feb 2024 | 1,8120 | 1,8980 | 1,8100 | 1,8880 | 1,7606 | 230.384 |
09 feb 2024 | 1,8400 | 1,8440 | 1,8060 | 1,8200 | 1,6972 | 298.297 |
08 feb 2024 | 1,8280 | 1,8400 | 1,8220 | 1,8400 | 1,7159 | 58.646 |
07 feb 2024 | 1,8300 | 1,8560 | 1,8260 | 1,8260 | 1,7028 | 84.157 |
06 feb 2024 | 1,8260 | 1,8680 | 1,8200 | 1,8540 | 1,7289 | 102.650 |
05 feb 2024 | 1,7860 | 1,8740 | 1,7860 | 1,8500 | 1,7252 | 209.670 |
02 feb 2024 | 1,8500 | 1,8700 | 1,7960 | 1,7980 | 1,6767 | 180.510 |
01 feb 2024 | 1,8640 | 1,8660 | 1,8320 | 1,8500 | 1,7252 | 125.743 |
31 gen 2024 | 1,8860 | 1,8880 | 1,8620 | 1,8780 | 1,7513 | 68.871 |
30 gen 2024 | 1,8780 | 1,8880 | 1,8500 | 1,8620 | 1,7364 | 174.498 |
29 gen 2024 | 1,8880 | 1,8920 | 1,8560 | 1,8560 | 1,7308 | 67.363 |
26 gen 2024 | 1,8420 | 1,8680 | 1,8260 | 1,8680 | 1,7420 | 182.811 |
25 gen 2024 | 1,8480 | 1,8940 | 1,8300 | 1,8560 | 1,7308 | 321.687 |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 1,8880 | 1,8980 | 1,8560 | 1,8700 | 1,7439 | 235.263 |
19 gen 2024 | 1,9300 | 1,9300 | 1,8640 | 1,8640 | 1,7383 | 171.468 |
18 gen 2024 | 1,9000 | 1,9320 | 1,9000 | 1,9300 | 1,7998 | 60.184 |
17 gen 2024 | 1,9540 | 1,9600 | 1,9040 | 1,9100 | 1,7812 | 89.248 |
16 gen 2024 | 1,9900 | 1,9980 | 1,9500 | 1,9680 | 1,8353 | 143.148 |
15 gen 2024 | 2,0250 | 2,0300 | 1,9960 | 2,0000 | 1,8651 | 143.372 |
12 gen 2024 | 2,0000 | 2,0100 | 1,9880 | 2,0000 | 1,8651 | 192.257 |
11 gen 2024 | 1,9900 | 2,0300 | 1,9840 | 1,9920 | 1,8576 | 456.560 |
10 gen 2024 | 1,9160 | 1,9880 | 1,9060 | 1,9800 | 1,8464 | 334.459 |
09 gen 2024 | 1,8940 | 1,9080 | 1,8520 | 1,9080 | 1,7793 | 512.480 |
08 gen 2024 | 1,9580 | 1,9580 | 1,8700 | 1,9200 | 1,7905 | 173.482 |
05 gen 2024 | 1,9000 | 1,9340 | 1,8500 | 1,9320 | 1,8017 | 419.422 |
04 gen 2024 | 1,9520 | 1,9520 | 1,8940 | 1,9100 | 1,7812 | 189.949 |
03 gen 2024 | 1,9820 | 2,0100 | 1,9420 | 1,9700 | 1,8371 | 347.492 |
02 gen 2024 | 2,0450 | 2,0550 | 1,9900 | 2,0050 | 1,8698 | 147.813 |
29 dic 2023 | 2,0300 | 2,0600 | 2,0200 | 2,0450 | 1,9071 | 201.908 |
28 dic 2023 | 2,0100 | 2,0300 | 1,9860 | 2,0250 | 1,8884 | 121.284 |
27 dic 2023 | 2,0100 | 2,0550 | 2,0100 | 2,0200 | 1,8837 | 182.056 |
*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...