Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
25 lug 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
24 lug 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
23 lug 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
22 lug 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 500 |
19 lug 2024 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | - |
18 lug 2024 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | - |
17 lug 2024 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | - |
16 lug 2024 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | - |
15 lug 2024 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | - |
12 lug 2024 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | - |
11 lug 2024 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 300 |
10 lug 2024 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | - |
09 lug 2024 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | - |
08 lug 2024 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | - |
05 lug 2024 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | - |
03 lug 2024 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 9.000 |
02 lug 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
01 lug 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2.000 |
28 giu 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
27 giu 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
26 giu 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
25 giu 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
24 giu 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
21 giu 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
20 giu 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
18 giu 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 3.000 |
17 giu 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
14 giu 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 600 |
13 giu 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 300 |
12 giu 2024 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | - |
11 giu 2024 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | - |
10 giu 2024 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | - |
07 giu 2024 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 300 |
06 giu 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
05 giu 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
04 giu 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
03 giu 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
31 mag 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
30 mag 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
29 mag 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 12.700 |
28 mag 2024 | 2,6500 | 2,6500 | 2,5850 | 2,5850 | 2,5850 | 1.000 |
24 mag 2024 | 2,5860 | 2,5860 | 2,5860 | 2,5860 | 2,5860 | 300 |
23 mag 2024 | 2,5180 | 2,5180 | 2,5180 | 2,5180 | 2,5180 | - |
22 mag 2024 | 2,5180 | 2,5180 | 2,5180 | 2,5180 | 2,5180 | - |
21 mag 2024 | 2,5180 | 2,5180 | 2,5180 | 2,5180 | 2,5180 | - |
20 mag 2024 | 2,5180 | 2,5180 | 2,5180 | 2,5180 | 2,5180 | 700 |
17 mag 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
16 mag 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 800 |
15 mag 2024 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 500.000 |
14 mag 2024 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 35.200 |
13 mag 2024 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | - |
10 mag 2024 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 800 |
09 mag 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 500.000 |
08 mag 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 1.500 |
07 mag 2024 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | - |
06 mag 2024 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | - |
03 mag 2024 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 3.000 |
02 mag 2024 | 2,3340 | 2,3340 | 2,3340 | 2,3340 | 2,3340 | 110.500 |
01 mag 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
30 apr 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
29 apr 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
26 apr 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2.000 |
25 apr 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
24 apr 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
23 apr 2024 | 2,1310 | 2,1310 | 2,1310 | 2,1310 | 2,1310 | 175.000 |
22 apr 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
19 apr 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
18 apr 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
17 apr 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
16 apr 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
15 apr 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 200 |
12 apr 2024 | 2,1220 | 2,1220 | 2,1220 | 2,1220 | 2,1220 | - |
11 apr 2024 | 2,1220 | 2,1220 | 2,1220 | 2,1220 | 2,1220 | - |
10 apr 2024 | 2,1220 | 2,1220 | 2,1220 | 2,1220 | 2,1220 | 62.800 |
09 apr 2024 | 2,1220 | 2,1220 | 2,1220 | 2,1220 | 2,1220 | - |
08 apr 2024 | 2,1220 | 2,1220 | 2,1220 | 2,1220 | 2,1220 | 494.300 |
05 apr 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 750.000 |
04 apr 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
03 apr 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
02 apr 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
01 apr 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
28 mar 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 36.700 |
27 mar 2024 | 1,8300 | 1,8500 | 1,8300 | 1,8500 | 1,8500 | 600 |
26 mar 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 19.500 |
25 mar 2024 | 1,8430 | 1,8430 | 1,8430 | 1,8430 | 1,8430 | - |
22 mar 2024 | 1,9000 | 1,9000 | 1,8430 | 1,8430 | 1,8430 | 3.800 |
21 mar 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | - |
20 mar 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | - |
19 mar 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | - |
18 mar 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | - |
15 mar 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | - |
14 mar 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 300 |
13 mar 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
12 mar 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
11 mar 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 865.000 |
08 mar 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 100 |
07 mar 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
07 mar 2024 | 0.006 Dividendo |
06 mar 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9040 | - |
*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...