Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 1,9095 | 1,9115 | 1,8280 | 1,8445 | 1,8445 | 19.275.322 |
13 giu 2024 | 1,9135 | 1,9300 | 1,9020 | 1,9095 | 1,9095 | 7.882.716 |
12 giu 2024 | 1,8725 | 1,9260 | 1,8660 | 1,9220 | 1,9220 | 13.245.666 |
11 giu 2024 | 1,9285 | 1,9370 | 1,8485 | 1,8685 | 1,8685 | 15.017.203 |
10 giu 2024 | 1,9265 | 1,9310 | 1,9120 | 1,9250 | 1,9250 | 7.005.718 |
07 giu 2024 | 1,9845 | 1,9940 | 1,9170 | 1,9335 | 1,9335 | 15.350.474 |
06 giu 2024 | 1,9865 | 1,9930 | 1,9445 | 1,9780 | 1,9780 | 11.923.542 |
05 giu 2024 | 1,9725 | 1,9985 | 1,9670 | 1,9840 | 1,9840 | 11.261.187 |
04 giu 2024 | 1,9500 | 1,9680 | 1,9415 | 1,9620 | 1,9620 | 17.631.293 |
03 giu 2024 | 1,9400 | 1,9595 | 1,9335 | 1,9540 | 1,9540 | 12.195.597 |
31 mag 2024 | 1,9235 | 1,9395 | 1,9145 | 1,9290 | 1,9290 | 13.038.058 |
30 mag 2024 | 1,8960 | 1,9270 | 1,8900 | 1,9235 | 1,9235 | 9.783.005 |
29 mag 2024 | 1,8900 | 1,9070 | 1,8800 | 1,8970 | 1,8970 | 12.864.694 |
28 mag 2024 | 1,9115 | 1,9155 | 1,8985 | 1,8985 | 1,8985 | 8.892.809 |
27 mag 2024 | 1,8800 | 1,9095 | 1,8745 | 1,9095 | 1,9095 | 7.840.378 |
24 mag 2024 | 1,8900 | 1,9015 | 1,8730 | 1,8875 | 1,8875 | 9.230.216 |
23 mag 2024 | 1,9245 | 1,9245 | 1,8905 | 1,9000 | 1,9000 | 12.517.305 |
22 mag 2024 | 1,9250 | 1,9265 | 1,8890 | 1,9255 | 1,9255 | 12.689.610 |
21 mag 2024 | 1,9210 | 1,9250 | 1,8870 | 1,9250 | 1,9250 | 12.231.106 |
20 mag 2024 | 1,9400 | 1,9490 | 1,9175 | 1,9265 | 1,9265 | 17.475.043 |
20 mag 2024 | 0.0958 Dividendo |
17 mag 2024 | 2,0210 | 2,0340 | 2,0080 | 2,0150 | 1,9192 | 16.921.106 |
16 mag 2024 | 2,0140 | 2,0250 | 2,0060 | 2,0250 | 1,9287 | 13.877.826 |
15 mag 2024 | 1,9935 | 2,0210 | 1,9685 | 2,0120 | 1,9163 | 32.469.600 |
14 mag 2024 | 1,9615 | 2,0170 | 1,9510 | 1,9765 | 1,8825 | 27.857.989 |
13 mag 2024 | 1,9265 | 1,9785 | 1,9240 | 1,9670 | 1,8735 | 21.785.909 |
10 mag 2024 | 1,9305 | 1,9460 | 1,9200 | 1,9245 | 1,8330 | 18.455.436 |
09 mag 2024 | 1,9100 | 1,9240 | 1,8945 | 1,9185 | 1,8273 | 13.657.677 |
08 mag 2024 | 1,8970 | 1,9130 | 1,8870 | 1,9115 | 1,8206 | 15.924.147 |
07 mag 2024 | 1,8820 | 1,9075 | 1,8805 | 1,8920 | 1,8020 | 14.180.804 |
06 mag 2024 | 1,8785 | 1,8900 | 1,8680 | 1,8795 | 1,7901 | 9.229.183 |
03 mag 2024 | 1,8965 | 1,9110 | 1,8600 | 1,8600 | 1,7716 | 14.322.920 |
02 mag 2024 | 1,8585 | 1,9025 | 1,8555 | 1,8815 | 1,7920 | 18.235.720 |
30 apr 2024 | 1,8800 | 1,8875 | 1,8540 | 1,8555 | 1,7673 | 12.972.657 |
29 apr 2024 | 1,7985 | 1,8750 | 1,7970 | 1,8735 | 1,7844 | 28.021.595 |
26 apr 2024 | 1,7950 | 1,8000 | 1,7820 | 1,7905 | 1,7054 | 11.054.186 |
25 apr 2024 | 1,8245 | 1,8260 | 1,7775 | 1,7915 | 1,7063 | 13.586.580 |
24 apr 2024 | 1,8100 | 1,8160 | 1,7910 | 1,8155 | 1,7292 | 15.181.281 |
23 apr 2024 | 1,7600 | 1,8245 | 1,7445 | 1,8175 | 1,7311 | 55.206.674 |
22 apr 2024 | 1,7345 | 1,7540 | 1,7185 | 1,7520 | 1,6687 | 15.615.210 |
19 apr 2024 | 1,7120 | 1,7295 | 1,6910 | 1,7295 | 1,6473 | 14.327.222 |
18 apr 2024 | 1,6995 | 1,7090 | 1,6850 | 1,7060 | 1,6249 | 18.765.448 |
17 apr 2024 | 1,6705 | 1,7020 | 1,6475 | 1,6900 | 1,6097 | 14.045.548 |
16 apr 2024 | 1,6610 | 1,6935 | 1,6540 | 1,6740 | 1,5944 | 12.104.324 |
15 apr 2024 | 1,6870 | 1,6975 | 1,6720 | 1,6850 | 1,6049 | 10.303.468 |
12 apr 2024 | 1,6565 | 1,6975 | 1,6540 | 1,6875 | 1,6073 | 20.305.271 |
11 apr 2024 | 1,6250 | 1,6550 | 1,6245 | 1,6460 | 1,5677 | 14.193.377 |
10 apr 2024 | 1,6610 | 1,6725 | 1,6190 | 1,6290 | 1,5516 | 15.973.112 |
09 apr 2024 | 1,6520 | 1,6640 | 1,6375 | 1,6520 | 1,5735 | 8.053.279 |
08 apr 2024 | 1,6200 | 1,6540 | 1,6170 | 1,6500 | 1,5716 | 10.172.514 |
05 apr 2024 | 1,6305 | 1,6385 | 1,6085 | 1,6175 | 1,5406 | 12.152.508 |
04 apr 2024 | 1,6440 | 1,6540 | 1,6335 | 1,6510 | 1,5725 | 9.148.538 |
03 apr 2024 | 1,6480 | 1,6480 | 1,6285 | 1,6415 | 1,5635 | 11.730.997 |
02 apr 2024 | 1,6745 | 1,6745 | 1,6475 | 1,6490 | 1,5706 | 14.242.929 |
28 mar 2024 | 1,6800 | 1,6800 | 1,6570 | 1,6735 | 1,5939 | 9.191.911 |
27 mar 2024 | 1,6400 | 1,6700 | 1,6315 | 1,6700 | 1,5906 | 11.409.479 |
26 mar 2024 | 1,6405 | 1,6470 | 1,6280 | 1,6325 | 1,5549 | 8.480.811 |
25 mar 2024 | 1,6400 | 1,6450 | 1,6245 | 1,6385 | 1,5606 | 8.541.256 |
22 mar 2024 | 1,6210 | 1,6400 | 1,6110 | 1,6350 | 1,5573 | 9.780.156 |
21 mar 2024 | 1,6530 | 1,6550 | 1,6160 | 1,6165 | 1,5396 | 12.424.581 |
20 mar 2024 | 1,6530 | 1,6560 | 1,6405 | 1,6415 | 1,5635 | 7.625.573 |
19 mar 2024 | 1,6515 | 1,6515 | 1,6355 | 1,6480 | 1,5696 | 12.145.559 |
18 mar 2024 | 1,6750 | 1,6915 | 1,6420 | 1,6515 | 1,5730 | 12.351.862 |
15 mar 2024 | 1,6420 | 1,6760 | 1,6385 | 1,6720 | 1,5925 | 34.962.656 |
14 mar 2024 | 1,6435 | 1,6680 | 1,6415 | 1,6420 | 1,5639 | 16.947.176 |
13 mar 2024 | 1,7015 | 1,7030 | 1,6400 | 1,6400 | 1,5620 | 32.952.439 |
12 mar 2024 | 1,7100 | 1,7275 | 1,6820 | 1,6835 | 1,6035 | 23.939.915 |
11 mar 2024 | 1,7000 | 1,7205 | 1,6655 | 1,6875 | 1,6073 | 34.155.393 |
08 mar 2024 | 1,7370 | 1,7550 | 1,7060 | 1,7510 | 1,6678 | 14.914.615 |
07 mar 2024 | 1,7130 | 1,7575 | 1,7000 | 1,7365 | 1,6539 | 17.240.053 |
06 mar 2024 | 1,7250 | 1,7600 | 1,7095 | 1,7445 | 1,6616 | 20.993.072 |
05 mar 2024 | 1,6635 | 1,7240 | 1,6470 | 1,7240 | 1,6420 | 27.127.835 |
04 mar 2024 | 1,6770 | 1,6830 | 1,6570 | 1,6605 | 1,5816 | 10.130.460 |
01 mar 2024 | 1,6750 | 1,6870 | 1,6585 | 1,6700 | 1,5906 | 13.197.304 |
29 feb 2024 | 1,6765 | 1,6930 | 1,6640 | 1,6800 | 1,6001 | 12.069.229 |
28 feb 2024 | 1,6820 | 1,6845 | 1,6660 | 1,6835 | 1,6035 | 9.079.276 |
27 feb 2024 | 1,6750 | 1,6850 | 1,6645 | 1,6740 | 1,5944 | 7.251.561 |
26 feb 2024 | 1,6885 | 1,6930 | 1,6605 | 1,6655 | 1,5863 | 9.315.813 |
23 feb 2024 | 1,6880 | 1,6940 | 1,6755 | 1,6885 | 1,6082 | 7.449.877 |
22 feb 2024 | 1,7130 | 1,7130 | 1,6870 | 1,6910 | 1,6106 | 11.078.165 |
21 feb 2024 | 1,7135 | 1,7255 | 1,6775 | 1,7025 | 1,6216 | 16.155.274 |
20 feb 2024 | 1,6780 | 1,7100 | 1,6670 | 1,7015 | 1,6206 | 15.712.004 |
19 feb 2024 | 1,6530 | 1,6840 | 1,6530 | 1,6770 | 1,5973 | 8.912.913 |
16 feb 2024 | 1,6720 | 1,6755 | 1,6450 | 1,6570 | 1,5782 | 10.304.291 |
15 feb 2024 | 1,6400 | 1,6735 | 1,6390 | 1,6650 | 1,5858 | 9.318.447 |
14 feb 2024 | 1,6430 | 1,6620 | 1,6315 | 1,6350 | 1,5573 | 10.925.191 |
13 feb 2024 | 1,6535 | 1,6675 | 1,6345 | 1,6380 | 1,5601 | 16.674.053 |
12 feb 2024 | 1,6735 | 1,6735 | 1,6505 | 1,6575 | 1,5787 | 11.391.807 |
09 feb 2024 | 1,6935 | 1,6935 | 1,6565 | 1,6600 | 1,5811 | 17.690.765 |
08 feb 2024 | 1,7250 | 1,7315 | 1,7045 | 1,7045 | 1,6235 | 6.589.104 |
07 feb 2024 | 1,7520 | 1,7560 | 1,7175 | 1,7225 | 1,6406 | 8.714.541 |
06 feb 2024 | 1,7725 | 1,7725 | 1,7310 | 1,7410 | 1,6582 | 10.139.722 |
05 feb 2024 | 1,7600 | 1,7770 | 1,7510 | 1,7595 | 1,6758 | 6.818.579 |
02 feb 2024 | 1,7975 | 1,8115 | 1,7710 | 1,7755 | 1,6911 | 7.754.146 |
01 feb 2024 | 1,8225 | 1,8270 | 1,7835 | 1,7890 | 1,7039 | 12.704.220 |
31 gen 2024 | 1,8240 | 1,8465 | 1,8075 | 1,8405 | 1,7530 | 19.846.033 |
30 gen 2024 | 1,7875 | 1,8315 | 1,7795 | 1,8255 | 1,7387 | 15.336.155 |
29 gen 2024 | 1,7895 | 1,7905 | 1,7615 | 1,7875 | 1,7025 | 10.530.383 |
26 gen 2024 | 1,7925 | 1,7980 | 1,7785 | 1,7875 | 1,7025 | 12.364.739 |
25 gen 2024 | 1,7675 | 1,7900 | 1,7535 | 1,7890 | 1,7039 | 13.874.951 |
*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...