Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
25 apr 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
24 apr 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 54.600 |
23 apr 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
22 apr 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2.500 |
19 apr 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
18 apr 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
17 apr 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 100 |
16 apr 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 8.400 |
15 apr 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
12 apr 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
11 apr 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
10 apr 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
09 apr 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2.000 |
08 apr 2024 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 800 |
05 apr 2024 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | - |
04 apr 2024 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 100 |
03 apr 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
02 apr 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
01 apr 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
28 mar 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
28 mar 2024 | 0.037 Dividendo |
27 mar 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5430 | - |
26 mar 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5430 | 100 |
25 mar 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5430 | 300 |
22 mar 2024 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2,5726 | - |
21 mar 2024 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2,5726 | - |
20 mar 2024 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2,5726 | - |
19 mar 2024 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2,5726 | - |
18 mar 2024 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2,5726 | - |
15 mar 2024 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2,5726 | - |
14 mar 2024 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2,5726 | - |
13 mar 2024 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2,5726 | - |
12 mar 2024 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2,5726 | - |
11 mar 2024 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2,5726 | - |
08 mar 2024 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2,5726 | - |
07 mar 2024 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2,5726 | - |
06 mar 2024 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2,5726 | 100 |
05 mar 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,6613 | - |
04 mar 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,6613 | - |
01 mar 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,6613 | - |
29 feb 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,6613 | - |
28 feb 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,6613 | - |
27 feb 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,6613 | 21.600 |
26 feb 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,6613 | - |
23 feb 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,6613 | - |
22 feb 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,6613 | 1.000 |
21 feb 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6416 | - |
20 feb 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6416 | - |
16 feb 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6416 | 2.000 |
15 feb 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6416 | 100 |
14 feb 2024 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 2,8288 | 700 |
13 feb 2024 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 2,8288 | - |
12 feb 2024 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 2,8288 | - |
09 feb 2024 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 2,8288 | 100 |
08 feb 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 2,9570 | - |
07 feb 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 2,9570 | 100 |
06 feb 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0063 | 21.900 |
05 feb 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0063 | - |
02 feb 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0063 | - |
01 feb 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0063 | - |
31 gen 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0063 | - |
30 gen 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0063 | - |
29 gen 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0063 | 100 |
26 gen 2024 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,1443 | - |
25 gen 2024 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,1443 | - |
24 gen 2024 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,1443 | - |
23 gen 2024 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,1443 | - |
22 gen 2024 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,1443 | - |
19 gen 2024 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,1443 | - |
18 gen 2024 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,1443 | - |
17 gen 2024 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,1443 | 200 |
16 gen 2024 | 3,2160 | 3,2900 | 3,2160 | 3,2900 | 3,2428 | 500 |
12 gen 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,3020 | 800 |
11 gen 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,3020 | - |
10 gen 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,3020 | 2.100 |
09 gen 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,3020 | 100 |
08 gen 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,3710 | - |
05 gen 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,3710 | - |
04 gen 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,3710 | - |
03 gen 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,3710 | - |
02 gen 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,3710 | 100 |
29 dic 2023 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4005 | - |
28 dic 2023 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4005 | - |
27 dic 2023 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4005 | 100 |
26 dic 2023 | 3,4100 | 3,4300 | 3,4100 | 3,4300 | 3,3808 | 100 |
22 dic 2023 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,1541 | - |
21 dic 2023 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,1541 | 200 |
20 dic 2023 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1344 | - |
19 dic 2023 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1344 | 100 |
18 dic 2023 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 3,1837 | - |
15 dic 2023 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 3,1837 | - |
14 dic 2023 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 3,1837 | 100 |
13 dic 2023 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2034 | 100 |
12 dic 2023 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 2,8288 | - |
11 dic 2023 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 2,8288 | - |
08 dic 2023 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 2,8288 | - |
07 dic 2023 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 2,8288 | - |
06 dic 2023 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 2,8288 | - |
05 dic 2023 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 2,8288 | - |
*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...