Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 32 |
25 lug 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
24 lug 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
23 lug 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
22 lug 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
19 lug 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
18 lug 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | - |
17 lug 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
16 lug 2024 | 3,4400 | 3,5000 | 3,4400 | 3,5000 | 3,5000 | 32 |
15 lug 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
12 lug 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
11 lug 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
10 lug 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
09 lug 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | - |
08 lug 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
05 lug 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
04 lug 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
03 lug 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
02 lug 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
02 lug 2024 | 0.855 Dividendo |
01 lug 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 2,7450 | - |
28 giu 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 2,7755 | - |
27 giu 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 2,6230 | - |
26 giu 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 2,6535 | - |
25 giu 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 2,6077 | - |
24 giu 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 2,5773 | - |
21 giu 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 2,6230 | - |
20 giu 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 2,6992 | - |
19 giu 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 2,7602 | - |
18 giu 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 2,7297 | - |
17 giu 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 2,6840 | - |
14 giu 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 2,6535 | - |
13 giu 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 2,6230 | - |
12 giu 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 2,6077 | - |
11 giu 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 2,6535 | 107 |
10 giu 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 2,6688 | - |
07 giu 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 2,6382 | - |
06 giu 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 2,6230 | - |
05 giu 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 2,5925 | - |
04 giu 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 2,6382 | - |
03 giu 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 2,6230 | - |
31 mag 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 2,7145 | - |
30 mag 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 2,7450 | - |
29 mag 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 2,7145 | - |
28 mag 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 2,7755 | - |
27 mag 2024 | 3,6200 | 3,7000 | 3,6200 | 3,7000 | 2,8212 | 121 |
24 mag 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 2,7145 | - |
23 mag 2024 | 3,5800 | 3,7000 | 3,5800 | 3,7000 | 2,8212 | 20 |
22 mag 2024 | 3,5800 | 3,6800 | 3,5800 | 3,6800 | 2,8060 | 35 |
21 mag 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 2,6840 | - |
20 mag 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 2,7145 | - |
17 mag 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 2,7755 | - |
16 mag 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 2,7755 | - |
15 mag 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 2,8212 | - |
14 mag 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 2,8060 | - |
13 mag 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 2,8212 | - |
10 mag 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 2,6535 | - |
09 mag 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 2,6688 | - |
08 mag 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 2,6077 | - |
07 mag 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 2,6382 | - |
06 mag 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 2,6382 | - |
03 mag 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 2,5162 | - |
02 mag 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 2,5315 | - |
30 apr 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 2,5315 | - |
29 apr 2024 | 3,3400 | 3,3400 | 3,3200 | 3,3200 | 2,5315 | 563 |
26 apr 2024 | 3,5200 | 3,5200 | 3,4800 | 3,4800 | 2,6535 | 563 |
25 apr 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 2,6077 | - |
24 apr 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 2,5467 | - |
23 apr 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 2,5925 | - |
22 apr 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 2,6840 | 5 |
19 apr 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 2,6535 | - |
18 apr 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 2,5925 | - |
17 apr 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 2,6077 | 521 |
16 apr 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 2,5467 | - |
15 apr 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 2,6077 | - |
12 apr 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 2,5162 | - |
11 apr 2024 | 3,3000 | 3,4600 | 3,3000 | 3,4600 | 2,6382 | 385 |
10 apr 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 2,3943 | - |
09 apr 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 2,3637 | - |
08 apr 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 2,3485 | - |
05 apr 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 2,3180 | - |
04 apr 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 2,3485 | - |
03 apr 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 2,3485 | - |
02 apr 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 2,3943 | - |
28 mar 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,1807 | - |
27 mar 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,1198 | - |
26 mar 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,0893 | 232 |
25 mar 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,0893 | - |
22 mar 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,0587 | - |
21 mar 2024 | 2,7800 | 2,7800 | 2,7400 | 2,7400 | 2,0893 | 232 |
20 mar 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,1045 | - |
19 mar 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,1655 | - |
18 mar 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,2113 | - |
15 mar 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,1807 | - |
14 mar 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,1502 | - |
13 mar 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,1960 | - |
12 mar 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,1807 | - |
11 mar 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,1960 | - |
08 mar 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,2265 | - |
07 mar 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,2418 | - |
*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...