Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 2,2440 | 2,3260 | 2,2440 | 2,3260 | 2,3260 | 7.500 |
16 mag 2024 | 2,2480 | 2,2540 | 2,2480 | 2,2520 | 2,2520 | - |
15 mag 2024 | 2,2190 | 2,2650 | 2,2190 | 2,2650 | 2,2650 | - |
14 mag 2024 | 2,1960 | 2,2180 | 2,1950 | 2,2180 | 2,2180 | - |
13 mag 2024 | 2,2030 | 2,2060 | 2,1910 | 2,2060 | 2,2060 | - |
10 mag 2024 | 2,1650 | 2,2200 | 2,1650 | 2,2030 | 2,2030 | - |
09 mag 2024 | 2,1470 | 2,1550 | 2,1420 | 2,1550 | 2,1550 | - |
08 mag 2024 | 2,1380 | 2,1510 | 2,1380 | 2,1460 | 2,1460 | - |
07 mag 2024 | 2,1530 | 2,1680 | 2,1530 | 2,1640 | 2,1640 | - |
06 mag 2024 | 2,1580 | 2,1770 | 2,1580 | 2,1610 | 2,1610 | - |
03 mag 2024 | 2,1370 | 2,1810 | 2,1370 | 2,1670 | 2,1670 | - |
02 mag 2024 | 2,1190 | 2,1580 | 2,1190 | 2,1560 | 2,1560 | - |
30 apr 2024 | 2,1870 | 2,1870 | 2,1250 | 2,1290 | 2,1290 | - |
29 apr 2024 | 2,1860 | 2,2070 | 2,1660 | 2,2020 | 2,2020 | - |
26 apr 2024 | 2,2230 | 2,2230 | 2,1860 | 2,2030 | 2,2030 | - |
25 apr 2024 | 2,2740 | 2,2740 | 2,1190 | 2,1560 | 2,1560 | - |
24 apr 2024 | 2,3720 | 2,3720 | 2,3250 | 2,3270 | 2,3270 | - |
23 apr 2024 | 2,3210 | 2,3720 | 2,3210 | 2,3720 | 2,3720 | - |
22 apr 2024 | 2,2760 | 2,3350 | 2,2760 | 2,3350 | 2,3350 | - |
19 apr 2024 | 2,2020 | 2,2760 | 2,2020 | 2,2760 | 2,2760 | - |
18 apr 2024 | 2,2020 | 2,2340 | 2,2020 | 2,2310 | 2,2310 | - |
17 apr 2024 | 2,1780 | 2,2140 | 2,1780 | 2,2090 | 2,2090 | - |
16 apr 2024 | 2,2310 | 2,2310 | 2,1870 | 2,1870 | 2,1870 | 2.500 |
15 apr 2024 | 2,2440 | 2,2600 | 2,2370 | 2,2600 | 2,2600 | - |
12 apr 2024 | 2,2370 | 2,2640 | 2,2360 | 2,2420 | 2,2420 | - |
11 apr 2024 | 2,2400 | 2,2480 | 2,2300 | 2,2400 | 2,2400 | - |
11 apr 2024 | 0.5 Dividendo |
10 apr 2024 | 2,3110 | 2,3340 | 2,2790 | 2,2790 | 1,7790 | - |
09 apr 2024 | 2,3300 | 2,3360 | 2,3180 | 2,3200 | 1,8110 | - |
08 apr 2024 | 2,3540 | 2,3620 | 2,3540 | 2,3620 | 1,8438 | - |
05 apr 2024 | 2,3440 | 2,3670 | 2,3440 | 2,3530 | 1,8368 | - |
04 apr 2024 | 2,3590 | 2,3920 | 2,3590 | 2,3880 | 1,8641 | - |
03 apr 2024 | 2,3260 | 2,3650 | 2,3260 | 2,3650 | 1,8461 | - |
02 apr 2024 | 2,3610 | 2,3630 | 2,3230 | 2,3230 | 1,8133 | - |
28 mar 2024 | 2,3760 | 2,3760 | 2,3610 | 2,3620 | 1,8438 | - |
27 mar 2024 | 2,3540 | 2,3900 | 2,3540 | 2,3900 | 1,8656 | - |
26 mar 2024 | 2,3390 | 2,3540 | 2,3350 | 2,3510 | 1,8352 | - |
25 mar 2024 | 2,3370 | 2,3440 | 2,3370 | 2,3440 | 1,8297 | - |
22 mar 2024 | 2,2900 | 2,3450 | 2,2900 | 2,3450 | 1,8305 | - |
21 mar 2024 | 2,2710 | 2,3040 | 2,2610 | 2,3000 | 1,7954 | - |
20 mar 2024 | 2,2360 | 2,2530 | 2,2300 | 2,2520 | 1,7579 | - |
19 mar 2024 | 2,2610 | 2,2610 | 2,2460 | 2,2490 | 1,7556 | - |
18 mar 2024 | 2,2750 | 2,2880 | 2,2630 | 2,2630 | 1,7665 | 1.700 |
15 mar 2024 | 2,2410 | 2,2600 | 2,2410 | 2,2600 | 1,7642 | - |
14 mar 2024 | 2,2070 | 2,2490 | 2,2070 | 2,2490 | 1,7556 | - |
13 mar 2024 | 2,2310 | 2,2310 | 2,1790 | 2,1990 | 1,7166 | - |
12 mar 2024 | 2,1730 | 2,1730 | 2,1670 | 2,1670 | 1,6916 | - |
11 mar 2024 | 2,1510 | 2,1740 | 2,1470 | 2,1710 | 1,6947 | - |
08 mar 2024 | 2,1630 | 2,1710 | 2,1590 | 2,1590 | 1,6853 | - |
07 mar 2024 | 2,1570 | 2,1900 | 2,1570 | 2,1900 | 1,7095 | - |
06 mar 2024 | 2,1420 | 2,1760 | 2,1420 | 2,1760 | 1,6986 | - |
05 mar 2024 | 2,1410 | 2,1470 | 2,1320 | 2,1470 | 1,6760 | - |
04 mar 2024 | 2,1840 | 2,1840 | 2,1680 | 2,1680 | 1,6924 | - |
01 mar 2024 | 2,1970 | 2,2130 | 2,1920 | 2,1920 | 1,7111 | - |
29 feb 2024 | 2,1760 | 2,2080 | 2,1760 | 2,2080 | 1,7236 | - |
28 feb 2024 | 2,1710 | 2,2030 | 2,1710 | 2,2030 | 1,7197 | - |
27 feb 2024 | 2,1600 | 2,1770 | 2,1600 | 2,1770 | 1,6994 | - |
26 feb 2024 | 2,1750 | 2,1900 | 2,1750 | 2,1900 | 1,7095 | - |
23 feb 2024 | 2,1930 | 2,2030 | 2,1650 | 2,1830 | 1,7041 | - |
22 feb 2024 | 2,1960 | 2,2100 | 2,1960 | 2,2070 | 1,7228 | - |
21 feb 2024 | 2,2230 | 2,2230 | 2,1950 | 2,1950 | 1,7134 | - |
20 feb 2024 | 2,1760 | 2,2170 | 2,1760 | 2,2170 | 1,7306 | - |
19 feb 2024 | 2,1370 | 2,1370 | 2,1370 | 2,1370 | 1,6682 | - |
16 feb 2024 | 2,1890 | 2,1890 | 2,1660 | 2,1660 | 1,6908 | - |
15 feb 2024 | 2,1530 | 2,1820 | 2,1530 | 2,1820 | 1,7033 | - |
14 feb 2024 | 2,1450 | 2,1450 | 2,1400 | 2,1400 | 1,6705 | - |
13 feb 2024 | 2,1580 | 2,1580 | 2,1580 | 2,1580 | 1,6845 | - |
12 feb 2024 | 2,1450 | 2,1640 | 2,1450 | 2,1640 | 1,6892 | - |
09 feb 2024 | 2,1630 | 2,1630 | 2,1370 | 2,1430 | 1,6728 | - |
08 feb 2024 | 2,2100 | 2,2100 | 2,1720 | 2,1720 | 1,6955 | - |
07 feb 2024 | 2,2360 | 2,2580 | 2,2360 | 2,2520 | 1,7579 | - |
06 feb 2024 | 2,2370 | 2,2370 | 2,2190 | 2,2280 | 1,7392 | - |
05 feb 2024 | 2,2650 | 2,2830 | 2,2650 | 2,2830 | 1,7821 | - |
02 feb 2024 | 2,3180 | 2,3220 | 2,2860 | 2,2900 | 1,7876 | - |
02 feb 2024 | 0.5 Dividendo |
01 feb 2024 | 2,3650 | 2,3710 | 2,3650 | 2,3710 | 1,4605 | - |
31 gen 2024 | 2,3360 | 2,3940 | 2,3360 | 2,3940 | 1,4747 | - |
30 gen 2024 | 2,3430 | 2,3550 | 2,3430 | 2,3550 | 1,4507 | - |
29 gen 2024 | 2,3620 | 2,3860 | 2,3620 | 2,3860 | 1,4698 | - |
26 gen 2024 | 2,3690 | 2,3690 | 2,2120 | 2,3540 | 1,4500 | 1.200 |
25 gen 2024 | 2,3500 | 2,3720 | 2,3500 | 2,3720 | 1,4611 | 400 |
24 gen 2024 | 2,3850 | 2,3850 | 2,3210 | 2,3380 | 1,4402 | - |
23 gen 2024 | 2,3580 | 2,3590 | 2,3440 | 2,3500 | 1,4476 | - |
22 gen 2024 | 2,3720 | 2,3750 | 2,3330 | 2,3330 | 1,4371 | - |
19 gen 2024 | 2,3750 | 2,3750 | 2,3630 | 2,3720 | 1,4611 | - |
18 gen 2024 | 2,3830 | 2,3850 | 2,3830 | 2,3850 | 1,4691 | - |
17 gen 2024 | 2,3710 | 2,3910 | 2,3710 | 2,3720 | 1,4611 | - |
16 gen 2024 | 2,4090 | 2,4160 | 2,4090 | 2,4160 | 1,4882 | - |
15 gen 2024 | 2,4270 | 2,4270 | 2,4270 | 2,4270 | 1,4950 | - |
12 gen 2024 | 2,4250 | 2,4280 | 2,4130 | 2,4280 | 1,4956 | - |
11 gen 2024 | 2,4230 | 2,4230 | 2,4080 | 2,4080 | 1,4833 | - |
10 gen 2024 | 2,4240 | 2,4240 | 2,4120 | 2,4120 | 1,4858 | - |
09 gen 2024 | 2,4590 | 2,4590 | 2,4400 | 2,4400 | 1,5030 | - |
08 gen 2024 | 2,3640 | 2,4040 | 2,3640 | 2,4040 | 1,4808 | - |
05 gen 2024 | 2,3710 | 2,4050 | 2,3710 | 2,4050 | 1,4815 | - |
04 gen 2024 | 2,3500 | 2,3840 | 2,3500 | 2,3840 | 1,4685 | - |
03 gen 2024 | 2,3470 | 2,3640 | 2,3470 | 2,3560 | 1,4513 | - |
02 gen 2024 | 2,2250 | 2,2250 | 2,2250 | 2,2250 | 1,3706 | - |
29 dic 2023 | 2,3080 | 2,3080 | 2,3010 | 2,3010 | 1,4174 | - |
28 dic 2023 | 2,3240 | 2,3240 | 2,3100 | 2,3100 | 1,4229 | - |
*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...