Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 2,9650 | 2,9650 | 2,9650 | 2,9650 | 2,9650 | - |
30 apr 2024 | 2,9650 | 2,9650 | 2,9650 | 2,9650 | 2,9650 | - |
30 apr 2024 | 0.029 Dividendo |
29 apr 2024 | 2,9650 | 2,9650 | 2,9650 | 2,9650 | 2,9360 | - |
26 apr 2024 | 2,9650 | 2,9650 | 2,9650 | 2,9650 | 2,9360 | 2.300 |
25 apr 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,8914 | - |
24 apr 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,8914 | 8.400 |
23 apr 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,8914 | 5.000 |
22 apr 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,8914 | 100 |
19 apr 2024 | 2,8420 | 2,8420 | 2,8420 | 2,8420 | 2,8142 | - |
18 apr 2024 | 2,8420 | 2,8420 | 2,8420 | 2,8420 | 2,8142 | - |
17 apr 2024 | 2,8420 | 2,8420 | 2,8420 | 2,8420 | 2,8142 | - |
16 apr 2024 | 2,8420 | 2,8420 | 2,8420 | 2,8420 | 2,8142 | - |
15 apr 2024 | 2,8420 | 2,8420 | 2,8420 | 2,8420 | 2,8142 | 4.300 |
12 apr 2024 | 2,9420 | 2,9420 | 2,9420 | 2,9420 | 2,9132 | - |
11 apr 2024 | 2,9420 | 2,9420 | 2,9420 | 2,9420 | 2,9132 | - |
10 apr 2024 | 2,9420 | 2,9420 | 2,9420 | 2,9420 | 2,9132 | - |
09 apr 2024 | 2,9420 | 2,9420 | 2,9420 | 2,9420 | 2,9132 | 1.200 |
08 apr 2024 | 2,9420 | 2,9420 | 2,9420 | 2,9420 | 2,9132 | - |
05 apr 2024 | 2,9420 | 2,9420 | 2,9420 | 2,9420 | 2,9132 | 8.100 |
04 apr 2024 | 2,9420 | 2,9420 | 2,9420 | 2,9420 | 2,9132 | - |
03 apr 2024 | 2,9420 | 2,9420 | 2,9420 | 2,9420 | 2,9132 | - |
02 apr 2024 | 2,9420 | 2,9420 | 2,9420 | 2,9420 | 2,9132 | - |
01 apr 2024 | 2,9420 | 2,9420 | 2,9420 | 2,9420 | 2,9132 | - |
28 mar 2024 | 2,9420 | 2,9420 | 2,9420 | 2,9420 | 2,9132 | 100 |
27 mar 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9509 | - |
26 mar 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9509 | - |
25 mar 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9509 | 3.900 |
22 mar 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9509 | 700 |
21 mar 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9509 | - |
20 mar 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9509 | 8.500 |
19 mar 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9509 | - |
18 mar 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9509 | - |
15 mar 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9509 | - |
14 mar 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9509 | - |
13 mar 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9509 | - |
12 mar 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9509 | - |
11 mar 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9509 | 2.000 |
08 mar 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8320 | - |
07 mar 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8320 | - |
06 mar 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8320 | - |
05 mar 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8320 | - |
04 mar 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8320 | - |
01 mar 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8320 | 200 |
29 feb 2024 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 2,9013 | - |
28 feb 2024 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 2,9013 | - |
27 feb 2024 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 2,9013 | - |
26 feb 2024 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 2,9013 | - |
23 feb 2024 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 2,9013 | 300 |
22 feb 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 2,9905 | - |
21 feb 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 2,9905 | - |
20 feb 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 2,9905 | 1.000 |
16 feb 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,7924 | - |
15 feb 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,7924 | - |
14 feb 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,7924 | - |
13 feb 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,7924 | 400 |
12 feb 2024 | 2,8400 | 2,8400 | 2,8200 | 2,8200 | 2,7924 | 63.300 |
09 feb 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,6934 | 4.300 |
08 feb 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,6934 | - |
07 feb 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,6934 | - |
06 feb 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,6934 | - |
05 feb 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,6934 | - |
02 feb 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,6934 | - |
01 feb 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,6934 | - |
31 gen 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,6934 | - |
30 gen 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,6934 | 200 |
29 gen 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8221 | 2.400 |
26 gen 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8221 | - |
25 gen 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8221 | - |
24 gen 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8221 | 500 |
23 gen 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,7924 | - |
22 gen 2024 | 2,7800 | 2,9150 | 2,7800 | 2,8200 | 2,7924 | 4.800 |
19 gen 2024 | 2,8550 | 2,8550 | 2,8550 | 2,8550 | 2,8271 | 1.000 |
18 gen 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8122 | 62.600 |
17 gen 2024 | 2,8200 | 2,8400 | 2,8200 | 2,8400 | 2,8122 | 3.400 |
16 gen 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8221 | - |
12 gen 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8221 | - |
11 gen 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8221 | - |
10 gen 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8221 | - |
09 gen 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8221 | - |
08 gen 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8221 | 1.700 |
05 gen 2024 | 2,7650 | 2,7650 | 2,7650 | 2,7650 | 2,7380 | - |
04 gen 2024 | 2,7650 | 2,7650 | 2,7650 | 2,7650 | 2,7380 | - |
03 gen 2024 | 2,7650 | 2,7650 | 2,7650 | 2,7650 | 2,7380 | - |
02 gen 2024 | 2,7650 | 2,7650 | 2,7650 | 2,7650 | 2,7380 | - |
29 dic 2023 | 2,7650 | 2,7650 | 2,7650 | 2,7650 | 2,7380 | - |
28 dic 2023 | 2,7650 | 2,7650 | 2,7650 | 2,7650 | 2,7380 | - |
27 dic 2023 | 2,7650 | 2,7650 | 2,7650 | 2,7650 | 2,7380 | - |
26 dic 2023 | 2,7650 | 2,7650 | 2,7650 | 2,7650 | 2,7380 | - |
22 dic 2023 | 2,7650 | 2,7650 | 2,7650 | 2,7650 | 2,7380 | - |
21 dic 2023 | 2,7650 | 2,7650 | 2,7650 | 2,7650 | 2,7380 | - |
20 dic 2023 | 2,7650 | 2,7650 | 2,7650 | 2,7650 | 2,7380 | - |
19 dic 2023 | 2,7650 | 2,7650 | 2,7650 | 2,7650 | 2,7380 | - |
18 dic 2023 | 2,7650 | 2,7650 | 2,7650 | 2,7650 | 2,7380 | - |
15 dic 2023 | 2,7650 | 2,7650 | 2,7650 | 2,7650 | 2,7380 | - |
14 dic 2023 | 2,7650 | 2,7650 | 2,7650 | 2,7650 | 2,7380 | - |
13 dic 2023 | 2,7650 | 2,7650 | 2,7650 | 2,7650 | 2,7380 | - |
12 dic 2023 | 2,7650 | 2,7650 | 2,7650 | 2,7650 | 2,7380 | - |
11 dic 2023 | 2,7650 | 2,7650 | 2,7650 | 2,7650 | 2,7380 | - |
08 dic 2023 | 2,7650 | 2,7650 | 2,7650 | 2,7650 | 2,7380 | 220.400 |
*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...