Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 apr 2024 | 2,3800 | 2,4400 | 2,3500 | 2,4000 | 2,4000 | 1.802.400 |
22 apr 2024 | 2,4000 | 2,4100 | 2,3200 | 2,3700 | 2,3700 | 1.558.100 |
19 apr 2024 | 2,3900 | 2,4400 | 2,3700 | 2,4100 | 2,4100 | 1.508.000 |
18 apr 2024 | 2,4200 | 2,4800 | 2,3700 | 2,3800 | 2,3800 | 2.450.000 |
17 apr 2024 | 2,5000 | 2,5300 | 2,4100 | 2,4100 | 2,4100 | 2.354.600 |
16 apr 2024 | 2,5500 | 2,5800 | 2,5000 | 2,5000 | 2,5000 | 1.820.900 |
15 apr 2024 | 2,6100 | 2,6400 | 2,5500 | 2,5700 | 2,5700 | 2.313.400 |
12 apr 2024 | 2,6100 | 2,7500 | 2,5900 | 2,6000 | 2,6000 | 2.463.100 |
11 apr 2024 | 2,6100 | 2,8200 | 2,5800 | 2,5800 | 2,5800 | 3.083.700 |
10 apr 2024 | 2,5600 | 2,6200 | 2,5200 | 2,5800 | 2,5800 | 2.652.000 |
09 apr 2024 | 2,6100 | 2,6500 | 2,5700 | 2,5900 | 2,5900 | 1.832.400 |
08 apr 2024 | 2,7400 | 2,7800 | 2,5800 | 2,6300 | 2,6300 | 2.665.400 |
05 apr 2024 | 2,7500 | 2,7800 | 2,6800 | 2,7400 | 2,7400 | 1.849.500 |
04 apr 2024 | 2,7800 | 2,7900 | 2,6900 | 2,7400 | 2,7400 | 2.356.600 |
03 apr 2024 | 2,7600 | 2,7900 | 2,7400 | 2,7700 | 2,7700 | 1.446.000 |
02 apr 2024 | 2,7000 | 2,7800 | 2,6900 | 2,7600 | 2,7600 | 1.612.100 |
01 apr 2024 | 2,6700 | 2,7300 | 2,6100 | 2,6900 | 2,6900 | 2.270.600 |
28 mar 2024 | 2,5900 | 2,6700 | 2,5600 | 2,6500 | 2,6500 | 2.721.800 |
27 mar 2024 | 2,4600 | 2,5600 | 2,4500 | 2,5500 | 2,5500 | 2.444.300 |
26 mar 2024 | 2,5600 | 2,5600 | 2,4600 | 2,4600 | 2,4600 | 1.958.700 |
25 mar 2024 | 2,5500 | 2,5900 | 2,5200 | 2,5300 | 2,5300 | 1.658.600 |
22 mar 2024 | 2,6000 | 2,6100 | 2,5300 | 2,5300 | 2,5300 | 1.415.200 |
21 mar 2024 | 2,6900 | 2,7100 | 2,5900 | 2,6000 | 2,6000 | 2.568.400 |
20 mar 2024 | 2,5300 | 2,6500 | 2,4900 | 2,6500 | 2,6500 | 2.388.800 |
19 mar 2024 | 2,5600 | 2,6300 | 2,5200 | 2,5400 | 2,5400 | 2.295.000 |
18 mar 2024 | 2,6000 | 2,6000 | 2,4600 | 2,5900 | 2,5900 | 3.102.500 |
15 mar 2024 | 2,5000 | 2,6000 | 2,4800 | 2,5900 | 2,5900 | 17.176.200 |
15 mar 2024 | 0.01 Dividendo |
14 mar 2024 | 2,5600 | 2,5600 | 2,4500 | 2,5100 | 2,5000 | 3.397.500 |
13 mar 2024 | 2,5000 | 2,5900 | 2,4700 | 2,5500 | 2,5398 | 4.114.100 |
12 mar 2024 | 2,5900 | 2,5900 | 2,4700 | 2,5000 | 2,4900 | 4.467.100 |
11 mar 2024 | 2,5700 | 2,6000 | 2,5300 | 2,5900 | 2,5797 | 3.982.200 |
08 mar 2024 | 2,6300 | 2,7100 | 2,5500 | 2,5800 | 2,5697 | 4.167.600 |
07 mar 2024 | 2,6300 | 2,7100 | 2,5900 | 2,6100 | 2,5996 | 3.841.500 |
06 mar 2024 | 2,8000 | 2,8300 | 2,5100 | 2,6200 | 2,6096 | 7.759.900 |
05 mar 2024 | 2,8500 | 2,9300 | 2,8300 | 2,8500 | 2,8386 | 3.054.400 |
04 mar 2024 | 3,0500 | 3,0500 | 2,8500 | 2,8600 | 2,8486 | 2.936.900 |
01 mar 2024 | 3,0600 | 3,1000 | 3,0100 | 3,0200 | 3,0080 | 1.980.500 |
29 feb 2024 | 3,0000 | 3,0600 | 2,9700 | 3,0200 | 3,0080 | 2.061.200 |
28 feb 2024 | 3,0200 | 3,0500 | 2,9600 | 2,9800 | 2,9681 | 2.079.700 |
27 feb 2024 | 2,9500 | 3,0600 | 2,9300 | 3,0200 | 3,0080 | 3.192.500 |
26 feb 2024 | 2,9500 | 2,9800 | 2,8900 | 2,9400 | 2,9283 | 2.012.200 |
23 feb 2024 | 2,9500 | 2,9800 | 2,9000 | 2,9600 | 2,9482 | 1.719.900 |
22 feb 2024 | 3,0500 | 3,0700 | 2,9900 | 3,0100 | 2,9980 | 2.774.300 |
21 feb 2024 | 3,1000 | 3,1600 | 3,0400 | 3,0800 | 3,0677 | 2.638.900 |
20 feb 2024 | 3,1000 | 3,1600 | 3,0300 | 3,0800 | 3,0677 | 3.471.900 |
16 feb 2024 | 3,1200 | 3,1700 | 3,0500 | 3,1200 | 3,1076 | 2.157.100 |
15 feb 2024 | 2,9500 | 3,1600 | 2,9400 | 3,1400 | 3,1275 | 2.555.400 |
14 feb 2024 | 2,9000 | 2,9600 | 2,8700 | 2,9300 | 2,9183 | 1.978.300 |
13 feb 2024 | 2,9600 | 2,9900 | 2,8600 | 2,8700 | 2,8586 | 2.437.600 |
12 feb 2024 | 2,8600 | 3,0300 | 2,8600 | 2,9800 | 2,9681 | 2.050.900 |
09 feb 2024 | 2,8400 | 2,9100 | 2,8300 | 2,8600 | 2,8486 | 2.316.900 |
08 feb 2024 | 2,7800 | 2,9000 | 2,7600 | 2,8700 | 2,8586 | 2.287.200 |
07 feb 2024 | 2,8300 | 2,8600 | 2,7300 | 2,8000 | 2,7888 | 1.933.200 |
06 feb 2024 | 2,7700 | 2,8600 | 2,7500 | 2,8000 | 2,7888 | 2.381.000 |
05 feb 2024 | 2,7700 | 2,8200 | 2,7100 | 2,7600 | 2,7490 | 2.739.400 |
02 feb 2024 | 2,9300 | 2,9300 | 2,7900 | 2,7900 | 2,7789 | 2.674.600 |
01 feb 2024 | 3,0800 | 3,1600 | 2,9100 | 2,9200 | 2,9084 | 2.964.200 |
31 gen 2024 | 3,2500 | 3,2500 | 3,0400 | 3,0400 | 3,0279 | 2.282.700 |
30 gen 2024 | 3,1900 | 3,2600 | 3,1300 | 3,2500 | 3,2371 | 2.112.300 |
29 gen 2024 | 3,2500 | 3,2500 | 3,1500 | 3,2400 | 3,2271 | 2.411.000 |
26 gen 2024 | 3,1700 | 3,2800 | 3,1700 | 3,2600 | 3,2470 | 2.776.700 |
25 gen 2024 | 3,1300 | 3,1900 | 3,0200 | 3,1800 | 3,1673 | 3.825.400 |
24 gen 2024 | 2,9700 | 3,0800 | 2,9100 | 3,0700 | 3,0578 | 3.269.300 |
23 gen 2024 | 2,8500 | 3,0000 | 2,8400 | 2,9100 | 2,8984 | 3.113.700 |
22 gen 2024 | 2,6700 | 2,8500 | 2,6500 | 2,8300 | 2,8187 | 3.287.400 |
19 gen 2024 | 2,6000 | 2,6300 | 2,5500 | 2,6200 | 2,6096 | 1.882.000 |
18 gen 2024 | 2,6300 | 2,6500 | 2,5600 | 2,5900 | 2,5797 | 2.691.200 |
17 gen 2024 | 2,7200 | 2,7400 | 2,6000 | 2,6000 | 2,5896 | 4.977.700 |
16 gen 2024 | 2,9800 | 2,9900 | 2,7500 | 2,7600 | 2,7490 | 4.170.400 |
12 gen 2024 | 3,0200 | 3,0600 | 2,8800 | 2,9500 | 2,9382 | 2.039.700 |
11 gen 2024 | 2,9300 | 2,9600 | 2,8800 | 2,9200 | 2,9084 | 1.819.700 |
10 gen 2024 | 2,9900 | 2,9900 | 2,8900 | 2,9100 | 2,8984 | 2.402.500 |
09 gen 2024 | 3,0800 | 3,1000 | 2,9600 | 2,9600 | 2,9482 | 2.302.500 |
08 gen 2024 | 3,1000 | 3,1100 | 3,0400 | 3,0800 | 3,0677 | 2.289.900 |
05 gen 2024 | 3,1700 | 3,2000 | 3,1300 | 3,1800 | 3,1673 | 2.268.300 |
04 gen 2024 | 3,3200 | 3,3400 | 3,1300 | 3,1300 | 3,1175 | 2.744.300 |
03 gen 2024 | 3,2600 | 3,3400 | 3,2000 | 3,3100 | 3,2968 | 1.890.900 |
02 gen 2024 | 3,3000 | 3,3600 | 3,2300 | 3,2400 | 3,2271 | 2.262.600 |
29 dic 2023 | 3,3400 | 3,3400 | 3,2300 | 3,2600 | 3,2470 | 2.067.700 |
28 dic 2023 | 3,3700 | 3,3900 | 3,3100 | 3,3300 | 3,3167 | 1.608.000 |
27 dic 2023 | 3,4200 | 3,4400 | 3,3600 | 3,3900 | 3,3765 | 1.676.500 |
26 dic 2023 | 3,3600 | 3,4200 | 3,3200 | 3,4100 | 3,3964 | 2.048.000 |
22 dic 2023 | 3,3500 | 3,3800 | 3,2900 | 3,3100 | 3,2968 | 2.101.500 |
21 dic 2023 | 3,2100 | 3,3200 | 3,2100 | 3,3100 | 3,2968 | 1.895.200 |
20 dic 2023 | 3,2800 | 3,3100 | 3,1900 | 3,2100 | 3,1972 | 2.176.500 |
19 dic 2023 | 3,2500 | 3,2800 | 3,1800 | 3,2700 | 3,2570 | 2.321.500 |
18 dic 2023 | 3,3300 | 3,4100 | 3,2400 | 3,2500 | 3,2371 | 2.866.100 |
15 dic 2023 | 3,3200 | 3,3500 | 3,1900 | 3,2600 | 3,2470 | 7.150.600 |
14 dic 2023 | 3,1700 | 3,3300 | 3,1700 | 3,3100 | 3,2968 | 3.725.300 |
13 dic 2023 | 2,9500 | 3,1100 | 2,9000 | 3,1000 | 3,0876 | 5.354.500 |
12 dic 2023 | 3,0200 | 3,0500 | 2,8600 | 2,9400 | 2,9283 | 4.446.700 |
11 dic 2023 | 3,1800 | 3,2100 | 3,0500 | 3,0700 | 3,0578 | 3.183.600 |
08 dic 2023 | 3,2000 | 3,2500 | 3,1500 | 3,1900 | 3,1773 | 2.524.900 |
07 dic 2023 | 3,3000 | 3,3400 | 3,1600 | 3,1700 | 3,1574 | 3.824.800 |
06 dic 2023 | 3,1400 | 3,3000 | 3,1300 | 3,2600 | 3,2470 | 3.816.000 |
05 dic 2023 | 3,3000 | 3,3100 | 3,2000 | 3,2100 | 3,1972 | 3.427.000 |
04 dic 2023 | 3,3100 | 3,3700 | 3,2500 | 3,2800 | 3,2669 | 2.118.100 |
01 dic 2023 | 3,3400 | 3,4400 | 3,3100 | 3,3100 | 3,2968 | 2.152.600 |
30 nov 2023 | 3,4800 | 3,5500 | 3,3400 | 3,3400 | 3,3267 | 3.227.100 |
*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...