Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 2,5500 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 37 |
02 mag 2024 | 2,5300 | 2,5500 | 2,4500 | 2,4500 | 2,4500 | 16.500 |
01 mag 2024 | 2,5300 | 2,5300 | 2,4400 | 2,4400 | 2,4400 | 16.200 |
30 apr 2024 | 2,4600 | 2,4600 | 2,4400 | 2,4400 | 2,4400 | 7.100 |
29 apr 2024 | 2,4700 | 2,4800 | 2,4300 | 2,4300 | 2,4300 | 5.500 |
26 apr 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 15.000 |
25 apr 2024 | 2,4900 | 2,4900 | 2,3400 | 2,4600 | 2,4600 | 8.500 |
24 apr 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 400 |
23 apr 2024 | 2,2500 | 2,3300 | 2,2500 | 2,3300 | 2,3300 | 84.100 |
22 apr 2024 | 2,3700 | 2,3700 | 2,2700 | 2,3500 | 2,3500 | 2.700 |
19 apr 2024 | 2,3000 | 2,3700 | 2,2400 | 2,3700 | 2,3700 | 4.600 |
18 apr 2024 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | 1.100 |
17 apr 2024 | 2,1500 | 2,1500 | 2,0900 | 2,0900 | 2,0900 | 300 |
16 apr 2024 | 2,3100 | 2,3100 | 2,0500 | 2,0500 | 2,0500 | 30.300 |
15 apr 2024 | 2,4000 | 2,4000 | 2,3200 | 2,3200 | 2,3200 | 500 |
12 apr 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 100 |
11 apr 2024 | 2,3300 | 2,3300 | 2,2100 | 2,2500 | 2,2500 | 1.800 |
10 apr 2024 | 2,2900 | 2,3300 | 2,1500 | 2,1500 | 2,1500 | 600 |
09 apr 2024 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 300 |
08 apr 2024 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 200 |
05 apr 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 400 |
04 apr 2024 | 2,2500 | 2,2500 | 2,2200 | 2,2200 | 2,2200 | 1.100 |
03 apr 2024 | 2,1000 | 2,1400 | 2,0400 | 2,0400 | 2,0400 | 5.600 |
02 apr 2024 | 2,0700 | 2,1700 | 2,0100 | 2,0300 | 2,0300 | 9.100 |
01 apr 2024 | 2,0600 | 2,2100 | 2,0100 | 2,2100 | 2,2100 | 2.300 |
28 mar 2024 | 2,1800 | 2,1900 | 2,1800 | 2,1900 | 2,1900 | 7.900 |
28 mar 2024 | 0.097 Dividendo |
27 mar 2024 | 2,0000 | 2,0200 | 2,0000 | 2,0200 | 1,9230 | 1.600 |
26 mar 2024 | 2,0000 | 2,0500 | 2,0000 | 2,0500 | 1,9516 | 1.500 |
25 mar 2024 | 2,1000 | 2,1500 | 2,0600 | 2,0600 | 1,9611 | 24.600 |
22 mar 2024 | 2,0600 | 2,0800 | 2,0600 | 2,0800 | 1,9801 | 5.100 |
21 mar 2024 | 1,9500 | 2,0600 | 1,9500 | 2,0000 | 1,9040 | 6.900 |
20 mar 2024 | 1,9500 | 1,9500 | 1,8600 | 1,8600 | 1,7707 | 2.600 |
19 mar 2024 | 1,9500 | 1,9700 | 1,9300 | 1,9500 | 1,8564 | 12.600 |
18 mar 2024 | 1,8000 | 1,9200 | 1,7300 | 1,8600 | 1,7707 | 3.100 |
15 mar 2024 | 1,7500 | 1,9000 | 1,7300 | 1,8700 | 1,7802 | 3.800 |
14 mar 2024 | 1,8100 | 1,9400 | 1,8100 | 1,8300 | 1,7421 | 12.100 |
13 mar 2024 | 1,9500 | 1,9600 | 1,9500 | 1,9500 | 1,8564 | 4.700 |
12 mar 2024 | 1,9600 | 2,0000 | 1,8600 | 1,8600 | 1,7707 | 5.400 |
11 mar 2024 | 1,8500 | 2,0000 | 1,8500 | 1,9500 | 1,8564 | 1.200 |
08 mar 2024 | 1,8500 | 2,0300 | 1,8500 | 1,9900 | 1,8944 | 5.600 |
07 mar 2024 | 1,8300 | 2,0200 | 1,8300 | 2,0200 | 1,9230 | 3.900 |
06 mar 2024 | 1,8600 | 1,9000 | 1,8600 | 1,9000 | 1,8088 | 6.000 |
05 mar 2024 | 1,9000 | 1,9800 | 1,9000 | 1,9800 | 1,8849 | 78.400 |
04 mar 2024 | 1,9500 | 1,9500 | 1,9300 | 1,9300 | 1,8373 | 800 |
01 mar 2024 | 2,0000 | 2,0000 | 1,9500 | 1,9800 | 1,8849 | 8.500 |
29 feb 2024 | 1,8500 | 2,1000 | 1,8500 | 2,1000 | 1,9992 | 600 |
28 feb 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 1,9230 | - |
27 feb 2024 | 2,0100 | 2,0200 | 2,0100 | 2,0200 | 1,9230 | 1.800 |
26 feb 2024 | 2,1600 | 2,1700 | 1,9500 | 1,9500 | 1,8564 | 2.400 |
23 feb 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 1,9516 | 400 |
22 feb 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,9040 | 300 |
21 feb 2024 | 2,1500 | 2,1500 | 2,1000 | 2,1300 | 2,0277 | 3.800 |
20 feb 2024 | 2,1200 | 2,1200 | 2,1100 | 2,1100 | 2,0087 | 1.400 |
16 feb 2024 | 2,0000 | 2,0700 | 2,0000 | 2,0000 | 1,9040 | 12.500 |
15 feb 2024 | 2,0100 | 2,0700 | 2,0100 | 2,0400 | 1,9420 | 2.900 |
14 feb 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,8373 | 3.000 |
13 feb 2024 | 2,0000 | 2,1000 | 2,0000 | 2,0000 | 1,9040 | 1.300 |
12 feb 2024 | 2,0000 | 2,1100 | 2,0000 | 2,0700 | 1,9706 | 12.600 |
09 feb 2024 | 1,9300 | 2,1000 | 1,9300 | 2,1000 | 1,9992 | 32.700 |
08 feb 2024 | 1,9200 | 2,1000 | 1,9200 | 1,9300 | 1,8373 | 4.600 |
07 feb 2024 | 2,0000 | 2,2000 | 1,9200 | 1,9200 | 1,8278 | 5.900 |
06 feb 2024 | 2,0100 | 2,0800 | 2,0000 | 2,0800 | 1,9801 | 10.900 |
05 feb 2024 | 2,0100 | 2,0500 | 2,0100 | 2,0500 | 1,9516 | 12.500 |
02 feb 2024 | 2,0900 | 2,0900 | 2,0000 | 2,0000 | 1,9040 | 7.400 |
01 feb 2024 | 2,0700 | 2,0700 | 2,0500 | 2,0600 | 1,9611 | 19.700 |
31 gen 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1,9992 | - |
30 gen 2024 | 2,1100 | 2,1100 | 2,1000 | 2,1000 | 1,9992 | 60.500 |
29 gen 2024 | 1,9700 | 2,2000 | 1,9700 | 2,2000 | 2,0944 | 2.100 |
26 gen 2024 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | 1,9325 | 200 |
25 gen 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,8849 | 1.365.300 |
24 gen 2024 | 2,2000 | 2,2400 | 1,9500 | 1,9600 | 1,8659 | 7.000 |
23 gen 2024 | 1,8800 | 1,9800 | 1,8800 | 1,9800 | 1,8849 | 1.400 |
22 gen 2024 | 1,9000 | 2,1800 | 1,9000 | 2,1800 | 2,0753 | 9.000 |
19 gen 2024 | 2,0800 | 2,2000 | 2,0800 | 2,2000 | 2,0944 | 800 |
18 gen 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,0944 | - |
17 gen 2024 | 2,2400 | 2,2400 | 1,9800 | 2,2000 | 2,0944 | 5.100 |
16 gen 2024 | 2,1900 | 2,1900 | 2,0900 | 2,0900 | 1,9896 | 3.800 |
12 gen 2024 | 2,2000 | 2,2900 | 2,2000 | 2,2900 | 2,1800 | 2.100 |
11 gen 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,0944 | 1.900 |
10 gen 2024 | 2,0100 | 2,1400 | 2,0100 | 2,1400 | 2,0372 | 1.600 |
09 gen 2024 | 2,1100 | 2,1100 | 2,0500 | 2,0500 | 1,9516 | 107.500 |
08 gen 2024 | 2,0000 | 2,1100 | 1,9600 | 2,0000 | 1,9040 | 8.700 |
05 gen 2024 | 1,8000 | 1,8200 | 1,8000 | 1,8200 | 1,7326 | 1.200 |
04 gen 2024 | 1,8100 | 1,9500 | 1,7600 | 1,8100 | 1,7231 | 11.300 |
03 gen 2024 | 1,8400 | 1,9000 | 1,8400 | 1,9000 | 1,8088 | 3.200 |
02 gen 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 1,9611 | - |
29 dic 2023 | 1,9900 | 2,0700 | 1,9800 | 2,0600 | 1,9611 | 12.900 |
28 dic 2023 | 1,9500 | 1,9500 | 1,8200 | 1,9400 | 1,8468 | 1.800 |
27 dic 2023 | 1,9200 | 1,9500 | 1,9200 | 1,9500 | 1,8564 | 1.300 |
26 dic 2023 | 1,9600 | 2,0400 | 1,9600 | 1,9900 | 1,8944 | 33.300 |
22 dic 2023 | 2,0800 | 2,1200 | 1,9500 | 2,1200 | 2,0182 | 22.200 |
21 dic 2023 | 2,0100 | 2,1200 | 2,0100 | 2,0800 | 1,9801 | 11.800 |
20 dic 2023 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 1,9611 | 3.800 |
19 dic 2023 | 1,9500 | 2,1000 | 1,9500 | 2,0600 | 1,9611 | 39.300 |
18 dic 2023 | 2,0500 | 2,0800 | 2,0000 | 2,0700 | 1,9706 | 8.100 |
15 dic 2023 | 2,0300 | 2,0300 | 1,9700 | 1,9700 | 1,8754 | 20.400 |
14 dic 2023 | 2,0800 | 2,0800 | 2,0000 | 2,0000 | 1,9040 | 5.300 |
13 dic 2023 | 1,9600 | 1,9700 | 1,9600 | 1,9700 | 1,8754 | 20.200 |
12 dic 2023 | 1,9500 | 1,9500 | 1,9300 | 1,9300 | 1,8373 | 500 |
*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...