Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 2,7100 | 2,7900 | 2,7100 | 2,7700 | 2,7700 | 38.300 |
27 mar 2024 | 2,6400 | 2,7280 | 2,6100 | 2,7100 | 2,7100 | 15.300 |
26 mar 2024 | 2,5700 | 2,8000 | 2,5400 | 2,6500 | 2,6500 | 107.400 |
25 mar 2024 | 2,6000 | 2,6100 | 2,5400 | 2,5700 | 2,5700 | 18.500 |
22 mar 2024 | 2,5500 | 2,6200 | 2,5500 | 2,6000 | 2,6000 | 33.000 |
21 mar 2024 | 2,5500 | 2,5900 | 2,5500 | 2,5800 | 2,5800 | 11.100 |
20 mar 2024 | 2,5700 | 2,5900 | 2,5100 | 2,5500 | 2,5500 | 28.600 |
19 mar 2024 | 2,5500 | 2,6200 | 2,5300 | 2,6000 | 2,6000 | 109.200 |
18 mar 2024 | 2,5500 | 2,6300 | 2,5500 | 2,6100 | 2,6100 | 107.200 |
15 mar 2024 | 2,5200 | 2,5900 | 2,5000 | 2,5900 | 2,5900 | 52.100 |
14 mar 2024 | 2,5500 | 2,5600 | 2,5200 | 2,5600 | 2,5600 | 24.800 |
13 mar 2024 | 2,5400 | 2,5600 | 2,5200 | 2,5600 | 2,5600 | 45.000 |
12 mar 2024 | 2,5400 | 2,5600 | 2,5300 | 2,5500 | 2,5500 | 9.500 |
11 mar 2024 | 2,5100 | 2,5600 | 2,5100 | 2,5600 | 2,5600 | 33.000 |
08 mar 2024 | 2,5400 | 2,5900 | 2,5200 | 2,5200 | 2,5200 | 18.500 |
07 mar 2024 | 2,5700 | 2,5700 | 2,5400 | 2,5500 | 2,5500 | 35.100 |
06 mar 2024 | 2,6100 | 2,6100 | 2,5500 | 2,5800 | 2,5800 | 76.200 |
05 mar 2024 | 2,5400 | 2,6400 | 2,5100 | 2,6300 | 2,6300 | 143.100 |
04 mar 2024 | 2,5700 | 2,6000 | 2,5040 | 2,5600 | 2,5600 | 31.500 |
01 mar 2024 | 2,5100 | 2,5700 | 2,5000 | 2,5700 | 2,5700 | 62.100 |
29 feb 2024 | 2,5900 | 2,6000 | 2,5100 | 2,5200 | 2,5200 | 50.200 |
28 feb 2024 | 2,5900 | 2,6400 | 2,5560 | 2,6000 | 2,6000 | 22.400 |
27 feb 2024 | 2,5300 | 2,7000 | 2,5100 | 2,6100 | 2,6100 | 110.600 |
26 feb 2024 | 2,5100 | 2,5300 | 2,4950 | 2,5300 | 2,5300 | 64.300 |
23 feb 2024 | 2,5200 | 2,5600 | 2,5100 | 2,5100 | 2,5100 | 16.900 |
22 feb 2024 | 2,5200 | 2,7000 | 2,5200 | 2,5400 | 2,5400 | 57.600 |
21 feb 2024 | 2,5400 | 2,5800 | 2,4800 | 2,5600 | 2,5600 | 33.800 |
20 feb 2024 | 2,6100 | 2,6690 | 2,5100 | 2,5500 | 2,5500 | 140.900 |
16 feb 2024 | 2,4500 | 2,7000 | 2,3300 | 2,6600 | 2,6600 | 293.800 |
15 feb 2024 | 2,5300 | 2,5500 | 2,4600 | 2,4600 | 2,4600 | 63.300 |
14 feb 2024 | 2,5800 | 2,5800 | 2,5200 | 2,5500 | 2,5500 | 35.300 |
13 feb 2024 | 2,4500 | 2,5800 | 2,4500 | 2,5800 | 2,5800 | 125.300 |
12 feb 2024 | 2,4500 | 2,5100 | 2,4300 | 2,4700 | 2,4700 | 137.300 |
09 feb 2024 | 2,4500 | 2,5000 | 2,4200 | 2,4700 | 2,4700 | 65.400 |
08 feb 2024 | 2,4800 | 2,5600 | 2,4500 | 2,4700 | 2,4700 | 45.800 |
07 feb 2024 | 2,5300 | 2,8000 | 2,4400 | 2,4500 | 2,4500 | 166.900 |
06 feb 2024 | 2,5000 | 2,7000 | 2,4900 | 2,5300 | 2,5300 | 303.500 |
05 feb 2024 | 2,4900 | 2,6400 | 2,4900 | 2,5300 | 2,5300 | 181.000 |
02 feb 2024 | 2,4700 | 2,5300 | 2,4700 | 2,5000 | 2,5000 | 50.200 |
01 feb 2024 | 2,4500 | 2,7600 | 2,4500 | 2,4900 | 2,4900 | 139.000 |
31 gen 2024 | 2,5500 | 2,5700 | 2,4500 | 2,5000 | 2,5000 | 78.300 |
30 gen 2024 | 2,4100 | 2,8000 | 2,4100 | 2,5600 | 2,5600 | 219.800 |
29 gen 2024 | 2,4400 | 2,5000 | 2,4300 | 2,4500 | 2,4500 | 25.300 |
26 gen 2024 | 2,4500 | 2,4600 | 2,4300 | 2,4500 | 2,4500 | 30.900 |
25 gen 2024 | 2,4500 | 2,4600 | 2,4390 | 2,4500 | 2,4500 | 19.300 |
24 gen 2024 | 2,4300 | 2,4790 | 2,4200 | 2,4500 | 2,4500 | 26.200 |
23 gen 2024 | 2,4600 | 2,4800 | 2,4000 | 2,4500 | 2,4500 | 71.000 |
22 gen 2024 | 2,4500 | 2,5000 | 2,3300 | 2,4800 | 2,4800 | 129.900 |
19 gen 2024 | 2,4600 | 2,5000 | 2,3900 | 2,4700 | 2,4700 | 91.100 |
18 gen 2024 | 2,5400 | 2,5400 | 2,4410 | 2,4500 | 2,4500 | 59.600 |
17 gen 2024 | 2,4300 | 2,4900 | 2,4200 | 2,4900 | 2,4900 | 50.600 |
16 gen 2024 | 2,4100 | 2,4900 | 2,4100 | 2,4900 | 2,4900 | 85.300 |
12 gen 2024 | 2,5000 | 2,5300 | 2,3900 | 2,3900 | 2,3900 | 50.100 |
11 gen 2024 | 2,6100 | 2,6500 | 2,4500 | 2,5000 | 2,5000 | 134.400 |
10 gen 2024 | 2,6300 | 2,7000 | 2,5200 | 2,5700 | 2,5700 | 73.200 |
09 gen 2024 | 2,5500 | 2,6800 | 2,4900 | 2,6000 | 2,6000 | 190.500 |
08 gen 2024 | 2,4300 | 2,5600 | 2,4300 | 2,5200 | 2,5200 | 77.400 |
05 gen 2024 | 2,4600 | 2,5000 | 2,4000 | 2,4300 | 2,4300 | 53.600 |
04 gen 2024 | 2,3500 | 2,5000 | 2,3500 | 2,4600 | 2,4600 | 79.500 |
03 gen 2024 | 2,4000 | 2,4200 | 2,3790 | 2,4000 | 2,4000 | 25.400 |
02 gen 2024 | 2,4700 | 2,5000 | 2,3800 | 2,4400 | 2,4400 | 111.900 |
29 dic 2023 | 2,5600 | 2,5600 | 2,4100 | 2,4400 | 2,4400 | 132.300 |
28 dic 2023 | 2,5300 | 2,5700 | 2,5000 | 2,5200 | 2,5200 | 76.400 |
27 dic 2023 | 2,5100 | 2,5700 | 2,4620 | 2,5100 | 2,5100 | 107.900 |
26 dic 2023 | 2,4600 | 2,5800 | 2,4100 | 2,5450 | 2,5450 | 109.400 |
22 dic 2023 | 2,3800 | 2,5800 | 2,3600 | 2,4400 | 2,4400 | 246.000 |
21 dic 2023 | 2,3800 | 2,4200 | 2,3500 | 2,4100 | 2,4100 | 115.600 |
20 dic 2023 | 2,4900 | 2,5300 | 2,3600 | 2,3700 | 2,3700 | 226.400 |
19 dic 2023 | 2,4200 | 2,5650 | 2,4200 | 2,5300 | 2,5300 | 249.600 |
18 dic 2023 | 2,4100 | 2,4400 | 2,3400 | 2,4000 | 2,4000 | 105.000 |
15 dic 2023 | 2,4400 | 2,4700 | 2,3500 | 2,4300 | 2,4300 | 118.900 |
14 dic 2023 | 2,4100 | 2,5000 | 2,4100 | 2,4400 | 2,4400 | 131.100 |
13 dic 2023 | 2,4800 | 2,5400 | 2,3900 | 2,4900 | 2,4900 | 67.300 |
12 dic 2023 | 2,6100 | 2,6100 | 2,4700 | 2,4800 | 2,4800 | 94.100 |
11 dic 2023 | 2,5400 | 2,6100 | 2,4200 | 2,6100 | 2,6100 | 132.400 |
08 dic 2023 | 2,3700 | 2,5400 | 2,3290 | 2,5300 | 2,5300 | 450.600 |
07 dic 2023 | 2,3800 | 2,3800 | 2,3300 | 2,3600 | 2,3600 | 71.100 |
06 dic 2023 | 2,2800 | 2,4500 | 2,2700 | 2,3800 | 2,3800 | 553.000 |
05 dic 2023 | 2,3500 | 2,3630 | 2,2600 | 2,2800 | 2,2800 | 98.100 |
04 dic 2023 | 2,3500 | 2,4400 | 2,3500 | 2,3600 | 2,3600 | 354.300 |
01 dic 2023 | 2,3700 | 2,4800 | 2,3200 | 2,3500 | 2,3500 | 214.200 |
30 nov 2023 | 2,5500 | 2,5500 | 2,3400 | 2,3500 | 2,3500 | 108.000 |
29 nov 2023 | 2,6900 | 2,6900 | 2,4800 | 2,5100 | 2,5100 | 134.200 |
28 nov 2023 | 2,7400 | 2,7420 | 2,5750 | 2,6400 | 2,6400 | 96.000 |
27 nov 2023 | 2,7300 | 2,7820 | 2,6600 | 2,7450 | 2,7450 | 47.400 |
24 nov 2023 | 2,7200 | 2,7400 | 2,6600 | 2,7400 | 2,7400 | 50.800 |
22 nov 2023 | 2,7100 | 2,7250 | 2,5400 | 2,6700 | 2,6700 | 202.700 |
21 nov 2023 | 2,7600 | 2,7600 | 2,6500 | 2,6900 | 2,6900 | 103.900 |
20 nov 2023 | 2,8400 | 2,8900 | 2,7300 | 2,8000 | 2,8000 | 247.800 |
17 nov 2023 | 3,0000 | 3,0000 | 2,6460 | 2,8100 | 2,8100 | 351.200 |
17 nov 2023 | 1:5 Frazionamento azionario |
16 nov 2023 | 3,3200 | 3,3200 | 2,9400 | 3,0100 | 3,0100 | 176.700 |
15 nov 2023 | 3,4050 | 3,5000 | 3,1900 | 3,2500 | 3,2500 | 250.620 |
14 nov 2023 | 2,8500 | 3,3000 | 2,8050 | 3,1900 | 3,1900 | 1.177.920 |
14 nov 2023 | 2.825 Dividendo |
13 nov 2023 | 5,1000 | 5,3500 | 5,0500 | 5,3500 | 2,5250 | 119.180 |
10 nov 2023 | 5,1000 | 5,2000 | 5,0500 | 5,1500 | 2,4306 | 75.660 |
09 nov 2023 | 5,2000 | 5,2250 | 5,0000 | 5,1000 | 2,4070 | 76.880 |
08 nov 2023 | 5,3000 | 5,3000 | 5,0000 | 5,1500 | 2,4306 | 91.160 |
07 nov 2023 | 5,3500 | 5,4000 | 5,0500 | 5,2500 | 2,4778 | 51.920 |
*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...