Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 lug 2024 | 2,4260 | 2,4260 | 2,4260 | 2,4260 | 2,4260 | 1.200 |
28 giu 2024 | 2,4560 | 2,4560 | 2,4560 | 2,4560 | 2,4560 | - |
27 giu 2024 | 2,4370 | 2,4370 | 2,4370 | 2,4370 | 2,4370 | - |
26 giu 2024 | 2,4760 | 2,4760 | 2,4760 | 2,4760 | 2,4760 | - |
25 giu 2024 | 2,5170 | 2,5170 | 2,5170 | 2,5170 | 2,5170 | - |
24 giu 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | - |
21 giu 2024 | 2,5750 | 2,5750 | 2,5750 | 2,5750 | 2,5750 | - |
20 giu 2024 | 2,6290 | 2,6290 | 2,6290 | 2,6290 | 2,6290 | - |
19 giu 2024 | 2,5810 | 2,5810 | 2,5810 | 2,5810 | 2,5810 | - |
18 giu 2024 | 2,4660 | 2,4660 | 2,4660 | 2,4660 | 2,4660 | - |
17 giu 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
17 giu 2024 | 0.956 Dividendo |
14 giu 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 1,6440 | - |
13 giu 2024 | 2,5410 | 2,5410 | 2,5410 | 2,5410 | 1,6067 | - |
12 giu 2024 | 2,5550 | 2,5550 | 2,5550 | 2,5550 | 1,6155 | - |
11 giu 2024 | 2,5670 | 2,5670 | 2,5670 | 2,5670 | 1,6231 | - |
10 giu 2024 | 2,6380 | 2,6380 | 2,6380 | 2,6380 | 1,6680 | - |
07 giu 2024 | 2,6140 | 2,6140 | 2,6140 | 2,6140 | 1,6529 | - |
06 giu 2024 | 2,5870 | 2,5870 | 2,5870 | 2,5870 | 1,6358 | - |
05 giu 2024 | 2,5410 | 2,5410 | 2,5410 | 2,5410 | 1,6067 | - |
04 giu 2024 | 2,4770 | 2,4770 | 2,4770 | 2,4770 | 1,5662 | - |
03 giu 2024 | 2,4880 | 2,4880 | 2,4880 | 2,4880 | 1,5732 | - |
31 mag 2024 | 2,4840 | 2,4840 | 2,4840 | 2,4840 | 1,5707 | - |
30 mag 2024 | 2,4640 | 2,4640 | 2,4640 | 2,4640 | 1,5580 | - |
29 mag 2024 | 2,4740 | 2,4740 | 2,4740 | 2,4740 | 1,5643 | - |
28 mag 2024 | 2,4860 | 2,4860 | 2,4860 | 2,4860 | 1,5719 | - |
27 mag 2024 | 2,5270 | 2,5270 | 2,5270 | 2,5270 | 1,5978 | - |
24 mag 2024 | 2,5070 | 2,5070 | 2,5070 | 2,5070 | 1,5852 | - |
23 mag 2024 | 2,5150 | 2,5150 | 2,5150 | 2,5150 | 1,5903 | - |
22 mag 2024 | 2,5150 | 2,5150 | 2,5150 | 2,5150 | 1,5903 | - |
21 mag 2024 | 2,4980 | 2,4980 | 2,4980 | 2,4980 | 1,5795 | - |
20 mag 2024 | 2,5710 | 2,5710 | 2,5710 | 2,5710 | 1,6257 | - |
17 mag 2024 | 2,5620 | 2,5620 | 2,5620 | 2,5620 | 1,6200 | - |
16 mag 2024 | 2,5990 | 2,5990 | 2,5990 | 2,5990 | 1,6434 | - |
15 mag 2024 | 2,6550 | 2,6550 | 2,6550 | 2,6550 | 1,6788 | - |
14 mag 2024 | 2,6880 | 2,6880 | 2,6880 | 2,6880 | 1,6996 | - |
13 mag 2024 | 2,6250 | 2,6250 | 2,6250 | 2,6250 | 1,6598 | - |
10 mag 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 1,6187 | - |
09 mag 2024 | 2,4610 | 2,4610 | 2,4610 | 2,4610 | 1,5561 | - |
08 mag 2024 | 2,4670 | 2,4670 | 2,4450 | 2,4450 | 1,5460 | 1.200 |
07 mag 2024 | 2,4140 | 2,4140 | 2,4140 | 2,4140 | 1,5264 | - |
06 mag 2024 | 2,3460 | 2,3460 | 2,3460 | 2,3460 | 1,4834 | - |
03 mag 2024 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 1,4606 | - |
02 mag 2024 | 2,2940 | 2,2940 | 2,2940 | 2,2940 | 1,4505 | - |
30 apr 2024 | 2,3430 | 2,3430 | 2,3430 | 2,3430 | 1,4815 | - |
29 apr 2024 | 2,3640 | 2,3640 | 2,3640 | 2,3640 | 1,4948 | - |
26 apr 2024 | 2,5230 | 2,5230 | 2,5230 | 2,5230 | 1,5953 | - |
25 apr 2024 | 2,5530 | 2,5530 | 2,5530 | 2,5530 | 1,6143 | - |
24 apr 2024 | 2,5540 | 2,5540 | 2,5540 | 2,5540 | 1,6149 | - |
23 apr 2024 | 2,4710 | 2,4710 | 2,4710 | 2,4710 | 1,5624 | - |
22 apr 2024 | 2,4980 | 2,4980 | 2,4980 | 2,4980 | 1,5795 | - |
19 apr 2024 | 2,3570 | 2,3570 | 2,3570 | 2,3570 | 1,4903 | - |
18 apr 2024 | 2,3660 | 2,3660 | 2,3660 | 2,3660 | 1,4960 | - |
17 apr 2024 | 2,3560 | 2,3560 | 2,3560 | 2,3560 | 1,4897 | - |
16 apr 2024 | 2,3220 | 2,3220 | 2,3220 | 2,3220 | 1,4682 | - |
15 apr 2024 | 2,3210 | 2,3210 | 2,3210 | 2,3210 | 1,4676 | - |
12 apr 2024 | 2,2960 | 2,2960 | 2,2960 | 2,2960 | 1,4518 | - |
11 apr 2024 | 2,3190 | 2,3190 | 2,3190 | 2,3190 | 1,4663 | - |
10 apr 2024 | 2,3050 | 2,3050 | 2,3050 | 2,3050 | 1,4575 | - |
09 apr 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 1,4733 | - |
08 apr 2024 | 2,3240 | 2,3240 | 2,3240 | 2,3240 | 1,4695 | - |
05 apr 2024 | 2,3560 | 2,3560 | 2,3560 | 2,3560 | 1,4897 | - |
04 apr 2024 | 2,4010 | 2,4010 | 2,4010 | 2,4010 | 1,5182 | - |
03 apr 2024 | 2,3960 | 2,3960 | 2,3960 | 2,3960 | 1,5150 | - |
02 apr 2024 | 2,3830 | 2,4000 | 2,3830 | 2,4000 | 1,5175 | 2.108 |
28 mar 2024 | 2,3410 | 2,3410 | 2,3410 | 2,3410 | 1,4802 | - |
27 mar 2024 | 2,3860 | 2,3860 | 2,3860 | 2,3860 | 1,5087 | - |
26 mar 2024 | 2,3690 | 2,3690 | 2,3690 | 2,3690 | 1,4979 | - |
25 mar 2024 | 2,3780 | 2,3780 | 2,3780 | 2,3780 | 1,5036 | - |
22 mar 2024 | 2,4260 | 2,4260 | 2,4260 | 2,4260 | 1,5340 | - |
21 mar 2024 | 2,4380 | 2,4380 | 2,4380 | 2,4380 | 1,5416 | - |
20 mar 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 1,5302 | - |
19 mar 2024 | 2,3840 | 2,3840 | 2,3840 | 2,3840 | 1,5074 | - |
18 mar 2024 | 2,4470 | 2,4470 | 2,4470 | 2,4470 | 1,5473 | - |
15 mar 2024 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | 1,5239 | - |
14 mar 2024 | 2,4550 | 2,4550 | 2,4550 | 2,4550 | 1,5523 | - |
13 mar 2024 | 2,4680 | 2,4680 | 2,4680 | 2,4680 | 1,5605 | - |
12 mar 2024 | 2,5780 | 2,5780 | 2,5780 | 2,5780 | 1,6301 | - |
11 mar 2024 | 2,4590 | 2,4590 | 2,4590 | 2,4590 | 1,5548 | - |
08 mar 2024 | 2,4670 | 2,4670 | 2,4670 | 2,4670 | 1,5599 | - |
07 mar 2024 | 2,4470 | 2,4470 | 2,4470 | 2,4470 | 1,5473 | - |
06 mar 2024 | 2,4960 | 2,4960 | 2,4960 | 2,4960 | 1,5782 | - |
05 mar 2024 | 2,5260 | 2,5260 | 2,5260 | 2,5260 | 1,5972 | - |
04 mar 2024 | 2,6330 | 2,6330 | 2,6330 | 2,6330 | 1,6649 | - |
01 mar 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 1,6756 | - |
29 feb 2024 | 2,5990 | 2,5990 | 2,5990 | 2,5990 | 1,6434 | - |
28 feb 2024 | 2,5890 | 2,5890 | 2,5890 | 2,5890 | 1,6370 | - |
27 feb 2024 | 2,5950 | 2,5950 | 2,5950 | 2,5950 | 1,6408 | - |
26 feb 2024 | 2,5950 | 2,5950 | 2,5950 | 2,5950 | 1,6408 | - |
23 feb 2024 | 2,6250 | 2,6250 | 2,6250 | 2,6250 | 1,6598 | - |
22 feb 2024 | 2,6280 | 2,6280 | 2,6280 | 2,6280 | 1,6617 | - |
21 feb 2024 | 2,5560 | 2,5560 | 2,5560 | 2,5560 | 1,6162 | - |
20 feb 2024 | 2,5380 | 2,5380 | 2,5380 | 2,5380 | 1,6048 | - |
19 feb 2024 | 2,5170 | 2,5170 | 2,5170 | 2,5170 | 1,5915 | - |
16 feb 2024 | 2,5520 | 2,5520 | 2,5520 | 2,5520 | 1,6136 | - |
15 feb 2024 | 2,4230 | 2,4230 | 2,4230 | 2,4230 | 1,5321 | - |
14 feb 2024 | 2,4590 | 2,4590 | 2,4590 | 2,4590 | 1,5548 | - |
13 feb 2024 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 1,4986 | - |
12 feb 2024 | 2,3650 | 2,3650 | 2,3650 | 2,3650 | 1,4954 | - |
09 feb 2024 | 2,4330 | 2,4330 | 2,4330 | 2,4330 | 1,5384 | - |
*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...