Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
04 giu 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 100 |
03 giu 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | - |
31 mag 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
30 mag 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
29 mag 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
28 mag 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
27 mag 2024 | 3,0600 | 3,0600 | 3,0400 | 3,0400 | 3,0400 | 100 |
24 mag 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | - |
23 mag 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
22 mag 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
21 mag 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
20 mag 2024 | 3,1400 | 3,1400 | 3,0600 | 3,0600 | 3,0600 | - |
17 mag 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
16 mag 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | - |
15 mag 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | - |
14 mag 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
13 mag 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
10 mag 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
09 mag 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
08 mag 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
07 mag 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
06 mag 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
03 mag 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
02 mag 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
30 apr 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | - |
29 apr 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
26 apr 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
25 apr 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
24 apr 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
23 apr 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
22 apr 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
19 apr 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | - |
18 apr 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
17 apr 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
16 apr 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
15 apr 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
12 apr 2024 | 2,9000 | 2,9000 | 2,8000 | 2,8000 | 2,8000 | 210 |
11 apr 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
10 apr 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | - |
09 apr 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
08 apr 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
05 apr 2024 | 3,1800 | 3,1800 | 2,8600 | 2,9600 | 2,9600 | 150 |
04 apr 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
03 apr 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
02 apr 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
28 mar 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
27 mar 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
26 mar 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
25 mar 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
22 mar 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
21 mar 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
20 mar 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
19 mar 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
18 mar 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
15 mar 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
14 mar 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
14 mar 2024 | 1.48 Dividendo |
13 mar 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 1,5600 | - |
12 mar 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 1,5805 | - |
11 mar 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 1,5703 | - |
08 mar 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 1,5703 | - |
07 mar 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 1,5395 | - |
06 mar 2024 | 3,0200 | 3,1600 | 3,0200 | 3,1600 | 1,6216 | 60 |
05 mar 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 1,5600 | - |
04 mar 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 1,5703 | - |
01 mar 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 1,5703 | - |
29 feb 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 1,5395 | - |
28 feb 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 1,6216 | - |
27 feb 2024 | 3,2000 | 3,2000 | 3,1800 | 3,1800 | 1,6318 | 2.000 |
26 feb 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 1,6524 | - |
23 feb 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 1,7037 | - |
22 feb 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 1,7139 | - |
21 feb 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 1,7037 | - |
20 feb 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 1,6832 | - |
19 feb 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 1,6832 | - |
16 feb 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 1,6934 | - |
15 feb 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 1,6421 | - |
14 feb 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 1,6626 | - |
13 feb 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 1,6626 | - |
12 feb 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 1,6421 | - |
09 feb 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 1,6421 | - |
08 feb 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 1,7037 | - |
07 feb 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 1,7037 | - |
06 feb 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 1,7037 | - |
05 feb 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 1,7037 | - |
02 feb 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 1,7550 | - |
01 feb 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 1,7345 | - |
31 gen 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 1,7139 | - |
30 gen 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 1,7345 | - |
29 gen 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 1,7550 | - |
26 gen 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 1,7242 | - |
25 gen 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 1,7037 | - |
24 gen 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 1,6113 | - |
23 gen 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 1,5600 | - |
22 gen 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 1,6113 | - |
19 gen 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 1,6729 | - |
18 gen 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 1,6934 | - |
17 gen 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 1,6934 | - |
16 gen 2024 | 3,4200 | 3,4200 | 3,3200 | 3,3200 | 1,7037 | - |
15 gen 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 1,7345 | - |
*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...