Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
13 mag 2024 | 2,6880 | 2,7100 | 2,6870 | 2,7080 | 2,7080 | 5 |
10 mag 2024 | 2,6700 | 2,6790 | 2,6690 | 2,6790 | 2,6790 | - |
09 mag 2024 | 2,6340 | 2,6370 | 2,6330 | 2,6330 | 2,6330 | - |
08 mag 2024 | 2,6260 | 2,6360 | 2,6260 | 2,6360 | 2,6360 | - |
07 mag 2024 | 2,6550 | 2,6550 | 2,6410 | 2,6410 | 2,6410 | - |
06 mag 2024 | 2,6560 | 2,6560 | 2,6490 | 2,6510 | 2,6510 | - |
03 mag 2024 | 2,6870 | 2,6910 | 2,6620 | 2,6910 | 2,6910 | - |
02 mag 2024 | 2,6920 | 2,6980 | 2,6860 | 2,6980 | 2,6980 | - |
30 apr 2024 | 2,7120 | 2,7150 | 2,7100 | 2,7150 | 2,7150 | - |
30 apr 2024 | 0.04 Dividendo |
29 apr 2024 | 2,7290 | 2,7320 | 2,7280 | 2,7280 | 2,6880 | - |
26 apr 2024 | 2,7180 | 2,7260 | 2,7160 | 2,7260 | 2,6860 | - |
25 apr 2024 | 2,7180 | 2,7210 | 2,7180 | 2,7210 | 2,6811 | - |
24 apr 2024 | 2,7290 | 2,8120 | 2,7290 | 2,8120 | 2,7708 | - |
23 apr 2024 | 2,6890 | 2,7090 | 2,6890 | 2,7030 | 2,6634 | - |
22 apr 2024 | 2,6810 | 2,6960 | 2,6810 | 2,6930 | 2,6535 | - |
19 apr 2024 | 2,6650 | 2,6720 | 2,6620 | 2,6710 | 2,6318 | - |
18 apr 2024 | 2,6820 | 2,6820 | 2,6720 | 2,6720 | 2,6328 | - |
17 apr 2024 | 2,6410 | 2,6410 | 2,6270 | 2,6270 | 2,5885 | - |
16 apr 2024 | 2,6260 | 2,6260 | 2,6180 | 2,6210 | 2,5826 | - |
15 apr 2024 | 2,6680 | 2,6680 | 2,6550 | 2,6570 | 2,6180 | - |
12 apr 2024 | 2,6880 | 2,7080 | 2,6880 | 2,7050 | 2,6653 | - |
11 apr 2024 | 2,6990 | 2,7200 | 2,6990 | 2,7200 | 2,6801 | - |
10 apr 2024 | 2,6830 | 2,6960 | 2,6820 | 2,6960 | 2,6565 | - |
09 apr 2024 | 2,6800 | 2,6820 | 2,6780 | 2,6810 | 2,6417 | - |
08 apr 2024 | 2,6830 | 2,6830 | 2,6710 | 2,6710 | 2,6318 | - |
05 apr 2024 | 2,6850 | 2,6850 | 2,6810 | 2,6810 | 2,6417 | - |
04 apr 2024 | 2,7110 | 2,7110 | 2,7040 | 2,7040 | 2,6644 | - |
03 apr 2024 | 2,7150 | 2,7150 | 2,6950 | 2,6950 | 2,6555 | - |
02 apr 2024 | 2,7290 | 2,7370 | 2,7280 | 2,7330 | 2,6929 | - |
28 mar 2024 | 2,7000 | 2,7000 | 2,6800 | 2,6800 | 2,6407 | - |
27 mar 2024 | 2,7000 | 2,7000 | 2,6800 | 2,6800 | 2,6407 | - |
26 mar 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,6604 | - |
25 mar 2024 | 2,6800 | 2,6800 | 2,6600 | 2,6600 | 2,6210 | - |
22 mar 2024 | 2,6800 | 2,6800 | 2,6600 | 2,6600 | 2,6210 | - |
21 mar 2024 | 2,6600 | 2,6600 | 2,6400 | 2,6400 | 2,6013 | - |
20 mar 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,5816 | - |
19 mar 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,5816 | - |
18 mar 2024 | 2,6200 | 2,6400 | 2,6200 | 2,6200 | 2,5816 | - |
15 mar 2024 | 2,6400 | 2,7000 | 2,6400 | 2,6400 | 2,6013 | - |
14 mar 2024 | 2,6800 | 2,7000 | 2,6800 | 2,6800 | 2,6407 | - |
13 mar 2024 | 2,6800 | 2,6800 | 2,6600 | 2,6600 | 2,6210 | - |
12 mar 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6210 | - |
11 mar 2024 | 2,6800 | 2,7800 | 2,6800 | 2,7400 | 2,6998 | - |
08 mar 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6407 | - |
07 mar 2024 | 2,6800 | 2,6800 | 2,6400 | 2,6400 | 2,6013 | - |
06 mar 2024 | 2,6800 | 2,6800 | 2,6600 | 2,6600 | 2,6210 | - |
05 mar 2024 | 2,6600 | 2,6600 | 2,6400 | 2,6400 | 2,6013 | - |
04 mar 2024 | 2,6800 | 2,6800 | 2,6600 | 2,6600 | 2,6210 | - |
01 mar 2024 | 2,6800 | 2,8000 | 2,6600 | 2,6800 | 2,6407 | 5 |
29 feb 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6210 | - |
28 feb 2024 | 2,6600 | 2,6800 | 2,6600 | 2,6600 | 2,6210 | - |
27 feb 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6210 | - |
26 feb 2024 | 2,6400 | 2,6600 | 2,6400 | 2,6600 | 2,6210 | - |
23 feb 2024 | 2,6800 | 2,6800 | 2,6600 | 2,6600 | 2,6210 | - |
22 feb 2024 | 2,6800 | 2,6800 | 2,6600 | 2,6600 | 2,6210 | - |
21 feb 2024 | 2,6400 | 2,6400 | 2,6200 | 2,6200 | 2,5816 | - |
20 feb 2024 | 2,6400 | 2,6400 | 2,6200 | 2,6200 | 2,5816 | - |
19 feb 2024 | 2,6400 | 2,6400 | 2,6200 | 2,6200 | 2,5816 | - |
16 feb 2024 | 2,6200 | 2,6400 | 2,6200 | 2,6200 | 2,5816 | - |
15 feb 2024 | 2,6200 | 2,6200 | 2,6000 | 2,6000 | 2,5619 | - |
14 feb 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,5619 | - |
13 feb 2024 | 2,5600 | 2,5600 | 2,5400 | 2,5600 | 2,5225 | - |
12 feb 2024 | 2,5200 | 2,5400 | 2,5200 | 2,5400 | 2,5028 | - |
09 feb 2024 | 2,5400 | 2,5400 | 2,5200 | 2,5200 | 2,4830 | - |
08 feb 2024 | 2,5400 | 2,5400 | 2,5200 | 2,5200 | 2,4830 | - |
07 feb 2024 | 2,5400 | 2,5600 | 2,5400 | 2,5600 | 2,5225 | - |
06 feb 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5028 | - |
05 feb 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,4830 | - |
02 feb 2024 | 2,5600 | 2,5600 | 2,5400 | 2,5600 | 2,5225 | - |
01 feb 2024 | 2,5200 | 2,5200 | 2,5000 | 2,5000 | 2,4633 | - |
31 gen 2024 | 2,5000 | 2,5200 | 2,5000 | 2,5000 | 2,4633 | - |
30 gen 2024 | 2,5200 | 2,5200 | 2,5000 | 2,5000 | 2,4633 | - |
29 gen 2024 | 2,5200 | 2,5400 | 2,4800 | 2,4800 | 2,4436 | - |
26 gen 2024 | 2,5600 | 2,5600 | 2,5400 | 2,5400 | 2,5028 | - |
25 gen 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5422 | - |
24 gen 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5422 | - |
23 gen 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5422 | - |
22 gen 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5422 | - |
19 gen 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5225 | - |
18 gen 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,4830 | - |
17 gen 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5225 | - |
16 gen 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5422 | - |
15 gen 2024 | 2,5800 | 2,5800 | 2,5600 | 2,5600 | 2,5225 | - |
12 gen 2024 | 2,5800 | 2,6000 | 2,5800 | 2,5800 | 2,5422 | - |
11 gen 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5225 | - |
10 gen 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5225 | 3 |
09 gen 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5225 | - |
08 gen 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5225 | - |
05 gen 2024 | 2,5400 | 2,5400 | 2,5200 | 2,5200 | 2,4830 | - |
04 gen 2024 | 2,5600 | 2,5600 | 2,5400 | 2,5400 | 2,5028 | - |
03 gen 2024 | 2,6400 | 2,6400 | 2,5600 | 2,5600 | 2,5225 | - |
02 gen 2024 | 2,6400 | 2,6600 | 2,6000 | 2,6600 | 2,6210 | - |
29 dic 2023 | 2,6000 | 2,6600 | 2,6000 | 2,6600 | 2,6210 | - |
28 dic 2023 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,5619 | - |
27 dic 2023 | 2,6000 | 2,6000 | 2,5800 | 2,5800 | 2,5422 | - |
22 dic 2023 | 2,5600 | 2,5800 | 2,5400 | 2,5800 | 2,5422 | - |
21 dic 2023 | 2,5200 | 2,5200 | 2,5000 | 2,5000 | 2,4633 | - |
20 dic 2023 | 2,5200 | 2,5200 | 2,5000 | 2,5000 | 2,4633 | - |
19 dic 2023 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4633 | - |
*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...