Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 44.200 |
02 mag 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 900 |
01 mag 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 400 |
30 apr 2024 | 2,4300 | 2,4300 | 2,4000 | 2,4200 | 2,4200 | 600 |
29 apr 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | - |
29 apr 2024 | 0.081 Dividendo |
26 apr 2024 | 2,6600 | 2,6600 | 2,4700 | 2,4700 | 2,3890 | 4.200 |
25 apr 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,5534 | - |
24 apr 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,5534 | 200 |
23 apr 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,5147 | 8.500 |
22 apr 2024 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | 2,3116 | - |
19 apr 2024 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | 2,3116 | - |
18 apr 2024 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | 2,3116 | 1.500 |
17 apr 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4180 | 12.300 |
16 apr 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4180 | 200 |
15 apr 2024 | 2,6900 | 2,6900 | 2,6900 | 2,6900 | 2,6018 | 100 |
12 apr 2024 | 2,6000 | 2,6900 | 2,6000 | 2,6900 | 2,6018 | 84.000 |
11 apr 2024 | 2,6900 | 2,6900 | 2,6900 | 2,6900 | 2,6018 | - |
10 apr 2024 | 2,6900 | 2,6900 | 2,6900 | 2,6900 | 2,6018 | - |
09 apr 2024 | 2,6900 | 2,6900 | 2,6900 | 2,6900 | 2,6018 | 500 |
08 apr 2024 | 2,6900 | 2,6900 | 2,6900 | 2,6900 | 2,6018 | - |
05 apr 2024 | 2,6900 | 2,6900 | 2,6900 | 2,6900 | 2,6018 | - |
04 apr 2024 | 2,7000 | 2,7000 | 2,6900 | 2,6900 | 2,6018 | 200 |
03 apr 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4180 | - |
02 apr 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4180 | - |
01 apr 2024 | 2,6800 | 2,6800 | 2,5000 | 2,5000 | 2,4180 | 300 |
28 mar 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,4567 | - |
27 mar 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,4567 | - |
26 mar 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,4567 | - |
25 mar 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,4567 | - |
22 mar 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,4567 | - |
21 mar 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,4567 | - |
20 mar 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,4567 | 14.700 |
19 mar 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,4567 | - |
18 mar 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,4567 | - |
15 mar 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,4567 | 1.500 |
14 mar 2024 | 2,5500 | 2,5500 | 2,4600 | 2,4600 | 2,3793 | 4.400 |
13 mar 2024 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 2,4277 | - |
12 mar 2024 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 2,4277 | - |
11 mar 2024 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 2,4277 | - |
08 mar 2024 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 2,4277 | - |
07 mar 2024 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 2,4277 | - |
06 mar 2024 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 2,4277 | 1.500 |
05 mar 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,3600 | - |
04 mar 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,3600 | 100 |
01 mar 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,3600 | - |
29 feb 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,3600 | - |
28 feb 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,3600 | - |
27 feb 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,3600 | 20.000 |
26 feb 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,2246 | - |
23 feb 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,2246 | - |
22 feb 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,2246 | - |
21 feb 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,2246 | - |
20 feb 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,2246 | - |
16 feb 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,2246 | 47.500 |
15 feb 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,3406 | 9.700 |
14 feb 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,3406 | - |
13 feb 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,3406 | - |
12 feb 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,3406 | - |
09 feb 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,3406 | 65.100 |
08 feb 2024 | 2,5000 | 2,5000 | 2,4000 | 2,4000 | 2,3213 | 6.200 |
07 feb 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,3890 | - |
06 feb 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,3890 | 600 |
05 feb 2024 | 2,4500 | 2,4500 | 2,4300 | 2,4300 | 2,3503 | 40.000 |
02 feb 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,3987 | 19.500 |
01 feb 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,5147 | - |
31 gen 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,5147 | - |
30 gen 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,5147 | - |
29 gen 2024 | 2,5000 | 2,6000 | 2,4800 | 2,6000 | 2,5147 | 21.000 |
26 gen 2024 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4083 | - |
25 gen 2024 | 2,4000 | 2,4900 | 2,4000 | 2,4900 | 2,4083 | 1.300 |
24 gen 2024 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | 2,3116 | - |
23 gen 2024 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | 2,3116 | - |
22 gen 2024 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | 2,3116 | - |
19 gen 2024 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | 2,3116 | 5.500 |
18 gen 2024 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4083 | 4.000 |
17 gen 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,5147 | - |
16 gen 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,5147 | 13.000 |
12 gen 2024 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 2,5438 | 10.300 |
11 gen 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,4954 | 1.000 |
10 gen 2024 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | 2,6405 | - |
09 gen 2024 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | 2,6405 | - |
08 gen 2024 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | 2,6405 | 32.700 |
05 gen 2024 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | 2,6405 | - |
04 gen 2024 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | 2,6405 | - |
03 gen 2024 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | 2,6405 | - |
02 gen 2024 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | 2,6405 | 3.900 |
29 dic 2023 | 2,6500 | 2,7000 | 2,6500 | 2,6500 | 2,5631 | 3.500 |
28 dic 2023 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,4374 | 17.600 |
27 dic 2023 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4083 | - |
26 dic 2023 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4083 | 5.000 |
22 dic 2023 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4083 | 100 |
21 dic 2023 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,5631 | - |
20 dic 2023 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,5631 | - |
19 dic 2023 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,5631 | - |
18 dic 2023 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,5631 | - |
15 dic 2023 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,5631 | - |
14 dic 2023 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,5631 | 13.300 |
13 dic 2023 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,3793 | 42.800 |
12 dic 2023 | 2,5700 | 2,6500 | 2,5700 | 2,6500 | 2,5631 | 11.400 |
*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...