Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 2,1310 | 2,1540 | 2,1310 | 2,1540 | 2,1540 | 70 |
02 mag 2024 | 2,1390 | 2,1390 | 2,1390 | 2,1390 | 2,1390 | - |
30 apr 2024 | 2,1780 | 2,1780 | 2,1460 | 2,1460 | 2,1460 | 740 |
29 apr 2024 | 2,1770 | 2,1770 | 2,1770 | 2,1770 | 2,1770 | - |
26 apr 2024 | 2,2120 | 2,2120 | 2,2120 | 2,2120 | 2,2120 | - |
25 apr 2024 | 2,3070 | 2,3070 | 2,3070 | 2,3070 | 2,3070 | - |
24 apr 2024 | 2,3610 | 2,3610 | 2,3610 | 2,3610 | 2,3610 | - |
23 apr 2024 | 2,3170 | 2,3170 | 2,3170 | 2,3170 | 2,3170 | - |
22 apr 2024 | 2,2660 | 2,2660 | 2,2660 | 2,2660 | 2,2660 | - |
19 apr 2024 | 2,1920 | 2,1920 | 2,1920 | 2,1920 | 2,1920 | - |
18 apr 2024 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | - |
17 apr 2024 | 2,1780 | 2,1780 | 2,1780 | 2,1780 | 2,1780 | - |
16 apr 2024 | 2,2060 | 2,2060 | 2,2060 | 2,2060 | 2,2060 | - |
15 apr 2024 | 2,2310 | 2,2610 | 2,2310 | 2,2610 | 2,2610 | 534 |
12 apr 2024 | 2,2250 | 2,2250 | 2,2250 | 2,2250 | 2,2250 | - |
11 apr 2024 | 2,2380 | 2,2380 | 2,2380 | 2,2380 | 2,2380 | - |
11 apr 2024 | 0.5 Dividendo |
10 apr 2024 | 2,3000 | 2,3000 | 2,2810 | 2,2810 | 1,7810 | 150 |
09 apr 2024 | 2,3270 | 2,3270 | 2,3270 | 2,3270 | 1,8169 | - |
08 apr 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 1,8271 | - |
05 apr 2024 | 2,3440 | 2,3440 | 2,3440 | 2,3440 | 1,8302 | - |
04 apr 2024 | 2,3570 | 2,3940 | 2,3570 | 2,3940 | 1,8692 | 2.090 |
03 apr 2024 | 2,3140 | 2,3680 | 2,3140 | 2,3680 | 1,8489 | 10.000 |
02 apr 2024 | 2,3470 | 2,3470 | 2,3470 | 2,3470 | 1,8325 | - |
28 mar 2024 | 2,3630 | 2,3630 | 2,3550 | 2,3550 | 1,8388 | 302 |
27 mar 2024 | 2,3510 | 2,3730 | 2,3510 | 2,3730 | 1,8528 | 3.400 |
26 mar 2024 | 2,3500 | 2,3500 | 2,3490 | 2,3490 | 1,8341 | 500 |
25 mar 2024 | 2,3240 | 2,3240 | 2,3240 | 2,3240 | 1,8146 | - |
22 mar 2024 | 2,2780 | 2,2780 | 2,2780 | 2,2780 | 1,7787 | - |
21 mar 2024 | 2,2590 | 2,3180 | 2,2590 | 2,3180 | 1,8099 | 11.000 |
20 mar 2024 | 2,2330 | 2,2570 | 2,2330 | 2,2340 | 1,7443 | 267 |
19 mar 2024 | 2,2540 | 2,2540 | 2,2540 | 2,2540 | 1,7599 | - |
18 mar 2024 | 2,2640 | 2,2640 | 2,2640 | 2,2640 | 1,7677 | 500 |
15 mar 2024 | 2,2360 | 2,2360 | 2,2360 | 2,2360 | 1,7459 | - |
14 mar 2024 | 2,1970 | 2,1970 | 2,1970 | 2,1970 | 1,7154 | - |
13 mar 2024 | 2,1900 | 2,2130 | 2,1850 | 2,1850 | 1,7060 | 4.576 |
12 mar 2024 | 2,1620 | 2,1620 | 2,1620 | 2,1620 | 1,6881 | - |
11 mar 2024 | 2,1490 | 2,1490 | 2,1490 | 2,1490 | 1,6779 | - |
08 mar 2024 | 2,1560 | 2,1560 | 2,1560 | 2,1560 | 1,6834 | - |
07 mar 2024 | 2,1520 | 2,1520 | 2,1520 | 2,1520 | 1,6803 | - |
06 mar 2024 | 2,1340 | 2,1340 | 2,1340 | 2,1340 | 1,6662 | - |
05 mar 2024 | 2,1380 | 2,1380 | 2,1330 | 2,1330 | 1,6654 | 1.038 |
04 mar 2024 | 2,1760 | 2,1760 | 2,1760 | 2,1760 | 1,6990 | - |
01 mar 2024 | 2,1870 | 2,1870 | 2,1870 | 2,1870 | 1,7076 | - |
29 feb 2024 | 2,1660 | 2,1800 | 2,1660 | 2,1800 | 1,7021 | 541 |
28 feb 2024 | 2,1630 | 2,1630 | 2,1630 | 2,1630 | 1,6889 | - |
27 feb 2024 | 2,1580 | 2,1580 | 2,1580 | 2,1580 | 1,6850 | - |
26 feb 2024 | 2,1750 | 2,1750 | 2,1750 | 2,1750 | 1,6982 | - |
23 feb 2024 | 2,1870 | 2,1870 | 2,1870 | 2,1870 | 1,7076 | - |
22 feb 2024 | 2,1850 | 2,1850 | 2,1850 | 2,1850 | 1,7060 | - |
21 feb 2024 | 2,2110 | 2,2110 | 2,2110 | 2,2110 | 1,7263 | 30 |
20 feb 2024 | 2,1750 | 2,2320 | 2,1750 | 2,2320 | 1,7427 | 757 |
19 feb 2024 | 2,1460 | 2,1900 | 2,1460 | 2,1900 | 1,7099 | 2.013 |
16 feb 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 1,7021 | - |
15 feb 2024 | 2,1440 | 2,1770 | 2,1440 | 2,1720 | 1,6959 | 5.890 |
14 feb 2024 | 2,1340 | 2,1340 | 2,1340 | 2,1340 | 1,6662 | - |
13 feb 2024 | 2,1550 | 2,1600 | 2,1550 | 2,1600 | 1,6865 | 4.600 |
12 feb 2024 | 2,1340 | 2,1340 | 2,1340 | 2,1340 | 1,6662 | - |
09 feb 2024 | 2,1570 | 2,1570 | 2,1570 | 2,1570 | 1,6842 | - |
08 feb 2024 | 2,1990 | 2,1990 | 2,1990 | 2,1990 | 1,7170 | - |
07 feb 2024 | 2,2340 | 2,2340 | 2,2340 | 2,2340 | 1,7443 | - |
06 feb 2024 | 2,2250 | 2,2250 | 2,2250 | 2,2250 | 1,7373 | - |
05 feb 2024 | 2,2610 | 2,2830 | 2,2610 | 2,2830 | 1,7826 | 200 |
02 feb 2024 | 2,3160 | 2,3160 | 2,3160 | 2,3160 | 1,8083 | - |
02 feb 2024 | 0.5 Dividendo |
01 feb 2024 | 2,3630 | 2,3630 | 2,3630 | 2,3630 | 1,4546 | - |
31 gen 2024 | 2,3230 | 2,3230 | 2,3230 | 2,3230 | 1,4300 | - |
30 gen 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 1,4528 | 6.300 |
29 gen 2024 | 2,3580 | 2,3670 | 2,3580 | 2,3670 | 1,4571 | 450 |
26 gen 2024 | 2,3590 | 2,3590 | 2,2170 | 2,2310 | 1,3734 | 4.003 |
25 gen 2024 | 2,3460 | 2,3460 | 2,3460 | 2,3460 | 1,4442 | - |
24 gen 2024 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 1,4589 | - |
23 gen 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 1,4466 | - |
22 gen 2024 | 2,3590 | 2,3590 | 2,3590 | 2,3590 | 1,4522 | - |
19 gen 2024 | 2,3620 | 2,3620 | 2,3620 | 2,3620 | 1,4540 | - |
18 gen 2024 | 2,3720 | 2,3720 | 2,3720 | 2,3720 | 1,4602 | - |
17 gen 2024 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | 1,4577 | - |
16 gen 2024 | 2,4050 | 2,4050 | 2,4050 | 2,4050 | 1,4805 | 80 |
15 gen 2024 | 2,4150 | 2,4310 | 2,4150 | 2,4310 | 1,4965 | 151 |
12 gen 2024 | 2,4110 | 2,4110 | 2,4110 | 2,4110 | 1,4842 | - |
11 gen 2024 | 2,4080 | 2,4170 | 2,4080 | 2,4170 | 1,4879 | 20 |
10 gen 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 1,4897 | - |
09 gen 2024 | 2,4470 | 2,4470 | 2,4470 | 2,4470 | 1,5063 | - |
08 gen 2024 | 2,3710 | 2,4640 | 2,3710 | 2,4640 | 1,5168 | 3.335 |
05 gen 2024 | 2,3730 | 2,3790 | 2,3690 | 2,3790 | 1,4645 | 5.098 |
04 gen 2024 | 2,3350 | 2,3790 | 2,3350 | 2,3790 | 1,4645 | 430 |
03 gen 2024 | 2,3390 | 2,3740 | 2,3390 | 2,3740 | 1,4614 | 3.000 |
02 gen 2024 | 2,2820 | 2,3500 | 2,2820 | 2,3500 | 1,4466 | 2.000 |
29 dic 2023 | 2,2960 | 2,2960 | 2,2960 | 2,2960 | 1,4134 | - |
28 dic 2023 | 2,3110 | 2,3110 | 2,3110 | 2,3110 | 1,4226 | - |
27 dic 2023 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 1,4158 | - |
22 dic 2023 | 2,2540 | 2,2540 | 2,2540 | 2,2540 | 1,3875 | - |
21 dic 2023 | 2,2720 | 2,2720 | 2,2720 | 2,2720 | 1,3986 | - |
20 dic 2023 | 2,2520 | 2,2520 | 2,2520 | 2,2520 | 1,3863 | - |
19 dic 2023 | 2,2690 | 2,2690 | 2,2560 | 2,2560 | 1,3888 | 2.000 |
18 dic 2023 | 2,2740 | 2,2980 | 2,2740 | 2,2980 | 1,4146 | 300 |
15 dic 2023 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 1,4158 | - |
14 dic 2023 | 2,2850 | 2,2850 | 2,2850 | 2,2850 | 1,4066 | - |
13 dic 2023 | 2,2840 | 2,2990 | 2,2840 | 2,2990 | 1,4152 | 3.290 |
12 dic 2023 | 2,2850 | 2,2850 | 2,2850 | 2,2850 | 1,4066 | - |
*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...