Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 giu 2024 | 2,5700 | 2,5860 | 2,5570 | 2,5570 | 2,5570 | - |
20 giu 2024 | 2,6130 | 2,6130 | 2,5900 | 2,5930 | 2,5930 | - |
19 giu 2024 | 2,5700 | 2,5990 | 2,5700 | 2,5930 | 2,5930 | - |
18 giu 2024 | 2,4550 | 2,4650 | 2,4510 | 2,4580 | 2,4580 | - |
17 giu 2024 | 2,4450 | 2,4450 | 2,3910 | 2,4020 | 2,4020 | - |
17 giu 2024 | 0.956 Dividendo |
14 giu 2024 | 2,5830 | 2,5970 | 2,5670 | 2,5710 | 1,6150 | - |
13 giu 2024 | 2,5300 | 2,5300 | 2,4880 | 2,5040 | 1,5729 | - |
12 giu 2024 | 2,5440 | 2,5440 | 2,5000 | 2,5030 | 1,5723 | - |
11 giu 2024 | 2,5490 | 2,5690 | 2,5330 | 2,5330 | 1,5911 | - |
10 giu 2024 | 2,6280 | 2,6320 | 2,6240 | 2,6320 | 1,6533 | - |
07 giu 2024 | 2,6090 | 2,6240 | 2,5940 | 2,6240 | 1,6483 | - |
06 giu 2024 | 2,5760 | 2,5760 | 2,5480 | 2,5560 | 1,6056 | - |
05 giu 2024 | 2,5290 | 2,5290 | 2,4770 | 2,4910 | 1,5647 | - |
04 giu 2024 | 2,4730 | 2,4900 | 2,4730 | 2,4880 | 1,5629 | - |
03 giu 2024 | 2,4780 | 2,4780 | 2,4190 | 2,4190 | 1,5195 | - |
31 mag 2024 | 2,4740 | 2,4740 | 2,4380 | 2,4490 | 1,5384 | - |
30 mag 2024 | 2,4510 | 2,4620 | 2,4350 | 2,4350 | 1,5296 | - |
29 mag 2024 | 2,4640 | 2,4640 | 2,4410 | 2,4440 | 1,5352 | - |
28 mag 2024 | 2,4880 | 2,4880 | 2,4690 | 2,4690 | 1,5509 | - |
27 mag 2024 | 2,5160 | 2,5190 | 2,5140 | 2,5190 | 1,5823 | - |
24 mag 2024 | 2,4960 | 2,4960 | 2,4680 | 2,4700 | 1,5516 | - |
23 mag 2024 | 2,5050 | 2,5050 | 2,4690 | 2,4690 | 1,5509 | - |
22 mag 2024 | 2,5040 | 2,5040 | 2,4990 | 2,5000 | 1,5704 | - |
21 mag 2024 | 2,4880 | 2,4970 | 2,4880 | 2,4970 | 1,5685 | - |
20 mag 2024 | 2,5590 | 2,5590 | 2,5460 | 2,5460 | 1,5993 | - |
17 mag 2024 | 2,5510 | 2,5510 | 2,5480 | 2,5480 | 1,6006 | - |
16 mag 2024 | 2,5880 | 2,6470 | 2,5620 | 2,5760 | 1,6181 | 250 |
15 mag 2024 | 2,6440 | 2,6440 | 2,6280 | 2,6280 | 1,6508 | - |
14 mag 2024 | 2,6810 | 2,6810 | 2,6330 | 2,6330 | 1,6539 | - |
13 mag 2024 | 2,6140 | 2,6140 | 2,5990 | 2,5990 | 1,6326 | - |
10 mag 2024 | 2,5260 | 2,5260 | 2,5020 | 2,5090 | 1,5761 | - |
09 mag 2024 | 2,4510 | 2,4510 | 2,4330 | 2,4450 | 1,5359 | - |
08 mag 2024 | 2,4570 | 2,4570 | 2,4290 | 2,4370 | 1,5308 | - |
07 mag 2024 | 2,4040 | 2,4040 | 2,3990 | 2,3990 | 1,5070 | - |
06 mag 2024 | 2,3350 | 2,3650 | 2,3350 | 2,3600 | 1,4825 | - |
03 mag 2024 | 2,3010 | 2,3110 | 2,2990 | 2,3110 | 1,4517 | - |
02 mag 2024 | 2,2860 | 2,2860 | 2,2790 | 2,2810 | 1,4328 | - |
30 apr 2024 | 2,3510 | 2,3530 | 2,3510 | 2,3530 | 1,4781 | - |
29 apr 2024 | 2,3490 | 2,3820 | 2,3490 | 2,3820 | 1,4963 | - |
26 apr 2024 | 2,4290 | 2,5420 | 2,4290 | 2,5420 | 1,5968 | - |
25 apr 2024 | 2,5420 | 2,5530 | 2,5150 | 2,5270 | 1,5874 | - |
24 apr 2024 | 2,5430 | 2,5430 | 2,5260 | 2,5260 | 1,5867 | - |
23 apr 2024 | 2,4670 | 2,4690 | 2,4600 | 2,4690 | 1,5509 | - |
22 apr 2024 | 2,4810 | 2,5070 | 2,4810 | 2,5070 | 1,5748 | - |
19 apr 2024 | 2,3490 | 2,3720 | 2,3460 | 2,3720 | 1,4900 | - |
18 apr 2024 | 2,3530 | 2,3530 | 2,2920 | 2,2920 | 1,4397 | - |
17 apr 2024 | 2,3500 | 2,3580 | 2,3340 | 2,3340 | 1,4661 | - |
16 apr 2024 | 2,3130 | 2,3140 | 2,2940 | 2,3000 | 1,4448 | - |
15 apr 2024 | 2,3110 | 2,3380 | 2,2830 | 2,3000 | 1,4448 | - |
12 apr 2024 | 2,2850 | 2,2940 | 2,2670 | 2,2690 | 1,4253 | - |
11 apr 2024 | 2,3090 | 2,3260 | 2,3090 | 2,3260 | 1,4611 | - |
10 apr 2024 | 2,2950 | 2,3010 | 2,2800 | 2,2830 | 1,4341 | - |
09 apr 2024 | 2,3190 | 2,3190 | 2,3040 | 2,3080 | 1,4498 | - |
08 apr 2024 | 2,3110 | 2,3110 | 2,2810 | 2,2820 | 1,4335 | - |
05 apr 2024 | 2,3330 | 2,3330 | 2,3100 | 2,3330 | 1,4655 | - |
04 apr 2024 | 2,3910 | 2,3910 | 2,3730 | 2,3770 | 1,4931 | - |
03 apr 2024 | 2,3860 | 2,3940 | 2,3860 | 2,3860 | 1,4988 | - |
02 apr 2024 | 2,3800 | 2,3800 | 2,3440 | 2,3440 | 1,4724 | - |
28 mar 2024 | 2,3310 | 2,3310 | 2,3100 | 2,3130 | 1,4529 | - |
27 mar 2024 | 2,3760 | 2,3770 | 2,3620 | 2,3650 | 1,4856 | - |
26 mar 2024 | 2,3530 | 2,3530 | 2,2930 | 2,2980 | 1,4435 | - |
25 mar 2024 | 2,3640 | 2,3640 | 2,3530 | 2,3540 | 1,4787 | - |
22 mar 2024 | 2,4160 | 2,4160 | 2,3700 | 2,3700 | 1,4887 | - |
21 mar 2024 | 2,4220 | 2,4420 | 2,4150 | 2,4420 | 1,5340 | - |
20 mar 2024 | 2,4100 | 2,4100 | 2,3800 | 2,3800 | 1,4950 | - |
19 mar 2024 | 2,3740 | 2,3740 | 2,3260 | 2,3260 | 1,4611 | - |
18 mar 2024 | 2,4160 | 2,4430 | 2,4160 | 2,4430 | 1,5346 | - |
15 mar 2024 | 2,4000 | 2,4020 | 2,3860 | 2,3860 | 1,4988 | - |
14 mar 2024 | 2,4450 | 2,4450 | 2,4270 | 2,4270 | 1,5245 | - |
13 mar 2024 | 2,4530 | 2,4880 | 2,4520 | 2,4880 | 1,5629 | - |
12 mar 2024 | 2,5670 | 2,5690 | 2,5440 | 2,5690 | 1,6137 | - |
11 mar 2024 | 2,4490 | 2,4490 | 2,4380 | 2,4490 | 1,5384 | - |
08 mar 2024 | 2,4510 | 2,4510 | 2,4440 | 2,4470 | 1,5371 | - |
07 mar 2024 | 2,4370 | 2,4430 | 2,4160 | 2,4160 | 1,5176 | - |
06 mar 2024 | 2,4860 | 2,4860 | 2,4490 | 2,4570 | 1,5434 | - |
05 mar 2024 | 2,5150 | 2,5210 | 2,5030 | 2,5210 | 1,5836 | - |
04 mar 2024 | 2,6220 | 2,6220 | 2,6010 | 2,6210 | 1,6464 | - |
01 mar 2024 | 2,6360 | 2,6420 | 2,6290 | 2,6370 | 1,6565 | - |
29 feb 2024 | 2,5760 | 2,5760 | 2,5200 | 2,5380 | 1,5943 | - |
28 feb 2024 | 2,5720 | 2,5720 | 2,5170 | 2,5230 | 1,5848 | - |
27 feb 2024 | 2,5840 | 2,5840 | 2,4930 | 2,5430 | 1,5974 | - |
26 feb 2024 | 2,5840 | 2,5840 | 2,5500 | 2,5530 | 1,6037 | - |
23 feb 2024 | 2,6140 | 2,6140 | 2,5700 | 2,5700 | 1,6144 | - |
22 feb 2024 | 2,6100 | 2,6100 | 2,5710 | 2,5930 | 1,6288 | - |
21 feb 2024 | 2,5420 | 2,5420 | 2,4760 | 2,4780 | 1,5566 | - |
20 feb 2024 | 2,5270 | 2,5270 | 2,4810 | 2,5030 | 1,5723 | - |
19 feb 2024 | 2,5060 | 2,5060 | 2,4630 | 2,4670 | 1,5497 | - |
16 feb 2024 | 2,5410 | 2,5410 | 2,4370 | 2,4370 | 1,5308 | - |
15 feb 2024 | 2,4190 | 2,4190 | 2,3820 | 2,3840 | 1,4975 | - |
14 feb 2024 | 2,4490 | 2,4490 | 2,3860 | 2,3860 | 1,4988 | - |
13 feb 2024 | 2,3600 | 2,4090 | 2,3600 | 2,3740 | 1,4913 | - |
12 feb 2024 | 2,3550 | 2,4090 | 2,3550 | 2,4090 | 1,5132 | - |
09 feb 2024 | 2,4230 | 2,4530 | 2,4000 | 2,4530 | 1,5409 | - |
08 feb 2024 | 2,4780 | 2,4780 | 2,4300 | 2,4480 | 1,5377 | - |
07 feb 2024 | 2,5820 | 2,5820 | 2,5460 | 2,5480 | 1,6006 | - |
06 feb 2024 | 2,5070 | 2,5070 | 2,4700 | 2,4700 | 1,5516 | - |
05 feb 2024 | 2,4040 | 2,4040 | 2,3750 | 2,3780 | 1,4938 | - |
02 feb 2024 | 2,3570 | 2,3720 | 2,3410 | 2,3720 | 1,4900 | - |
01 feb 2024 | 2,4230 | 2,4230 | 2,3960 | 2,3970 | 1,5057 | - |
*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...