Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | - |
09 mag 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
08 mag 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
07 mag 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
06 mag 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
03 mag 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | - |
02 mag 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
02 mag 2024 | 0.017 Dividendo |
30 apr 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,8830 | - |
29 apr 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8731 | - |
26 apr 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8533 | - |
25 apr 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,8136 | - |
24 apr 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8334 | - |
23 apr 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8037 | - |
22 apr 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8037 | - |
19 apr 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8434 | - |
18 apr 2024 | 1,8900 | 1,9400 | 1,8900 | 1,9400 | 1,9226 | 2.800 |
17 apr 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8632 | - |
16 apr 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,8830 | - |
15 apr 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8632 | - |
12 apr 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,8929 | - |
11 apr 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9326 | - |
10 apr 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9226 | - |
09 apr 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9524 | - |
08 apr 2024 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9425 | - |
05 apr 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9623 | - |
04 apr 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,9821 | - |
03 apr 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,9821 | - |
02 apr 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0217 | - |
28 mar 2024 | 1,9940 | 1,9940 | 1,9940 | 1,9940 | 1,9762 | - |
27 mar 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0217 | - |
26 mar 2024 | 2,0250 | 2,0250 | 2,0250 | 2,0250 | 2,0069 | - |
25 mar 2024 | 2,0250 | 2,0250 | 2,0250 | 2,0250 | 2,0069 | - |
22 mar 2024 | 2,0350 | 2,0350 | 2,0350 | 2,0350 | 2,0168 | - |
21 mar 2024 | 2,0050 | 2,0050 | 2,0050 | 2,0050 | 1,9871 | - |
20 mar 2024 | 2,0050 | 2,0200 | 2,0050 | 2,0200 | 2,0019 | - |
19 mar 2024 | 2,0050 | 2,0050 | 2,0050 | 2,0050 | 1,9871 | - |
18 mar 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0019 | - |
15 mar 2024 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | 2,0118 | - |
14 mar 2024 | 1,9960 | 1,9960 | 1,9960 | 1,9960 | 1,9781 | - |
13 mar 2024 | 1,9840 | 1,9840 | 1,9840 | 1,9840 | 1,9662 | - |
12 mar 2024 | 1,9540 | 1,9540 | 1,9540 | 1,9540 | 1,9365 | - |
11 mar 2024 | 1,9300 | 2,0600 | 1,9300 | 2,0600 | 2,0416 | 1.418 |
08 mar 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,8929 | - |
07 mar 2024 | 1,8720 | 1,8720 | 1,8720 | 1,8720 | 1,8553 | - |
06 mar 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8434 | - |
05 mar 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8334 | - |
04 mar 2024 | 1,8260 | 1,9100 | 1,8260 | 1,9100 | 1,8929 | 20 |
01 mar 2024 | 1,8080 | 1,8080 | 1,8080 | 1,8080 | 1,7918 | - |
29 feb 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8037 | - |
28 feb 2024 | 1,8560 | 1,8560 | 1,8560 | 1,8560 | 1,8394 | - |
27 feb 2024 | 1,8300 | 1,9000 | 1,8300 | 1,9000 | 1,8830 | 7.500 |
26 feb 2024 | 1,8540 | 1,8540 | 1,8540 | 1,8540 | 1,8374 | - |
23 feb 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,8136 | - |
22 feb 2024 | 1,8700 | 1,9600 | 1,8700 | 1,9600 | 1,9425 | 5 |
21 feb 2024 | 1,8260 | 1,8260 | 1,8260 | 1,8260 | 1,8097 | - |
20 feb 2024 | 1,8480 | 1,8480 | 1,8480 | 1,8480 | 1,8315 | - |
19 feb 2024 | 1,8080 | 1,8080 | 1,8080 | 1,8080 | 1,7918 | - |
16 feb 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,8136 | - |
15 feb 2024 | 1,8060 | 1,8060 | 1,8060 | 1,8060 | 1,7898 | - |
14 feb 2024 | 1,8340 | 1,8340 | 1,8340 | 1,8340 | 1,8176 | - |
13 feb 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,8136 | - |
12 feb 2024 | 1,8060 | 1,8060 | 1,8060 | 1,8060 | 1,7898 | - |
09 feb 2024 | 1,8380 | 1,8380 | 1,8380 | 1,8380 | 1,8216 | - |
08 feb 2024 | 1,8380 | 1,8380 | 1,8380 | 1,8380 | 1,8216 | - |
07 feb 2024 | 1,8520 | 1,8520 | 1,8520 | 1,8520 | 1,8354 | - |
06 feb 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8037 | - |
05 feb 2024 | 1,8320 | 1,8320 | 1,8320 | 1,8320 | 1,8156 | - |
02 feb 2024 | 1,7820 | 1,7820 | 1,7820 | 1,7820 | 1,7661 | - |
01 feb 2024 | 1,8120 | 1,8880 | 1,8120 | 1,8880 | 1,8711 | 34 |
31 gen 2024 | 1,8120 | 1,8120 | 1,8120 | 1,8120 | 1,7958 | - |
30 gen 2024 | 1,8160 | 1,8160 | 1,8160 | 1,8160 | 1,7998 | - |
29 gen 2024 | 1,8320 | 1,8320 | 1,8320 | 1,8320 | 1,8156 | - |
26 gen 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7641 | - |
25 gen 2024 | 1,8280 | 1,8280 | 1,8280 | 1,8280 | 1,8116 | - |
24 gen 2024 | 1,9580 | 1,9580 | 1,9580 | 1,9580 | 1,9405 | - |
23 gen 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9524 | - |
22 gen 2024 | 1,9760 | 1,9760 | 1,9760 | 1,9760 | 1,9583 | - |
19 gen 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9524 | - |
18 gen 2024 | 1,9340 | 1,9340 | 1,9340 | 1,9340 | 1,9167 | - |
17 gen 2024 | 1,9620 | 1,9620 | 1,9620 | 1,9620 | 1,9444 | - |
16 gen 2024 | 1,9520 | 1,9520 | 1,9520 | 1,9520 | 1,9345 | - |
15 gen 2024 | 1,9820 | 1,9820 | 1,9820 | 1,9820 | 1,9643 | - |
12 gen 2024 | 1,9720 | 1,9820 | 1,9720 | 1,9820 | 1,9643 | - |
11 gen 2024 | 1,9880 | 1,9880 | 1,9880 | 1,9880 | 1,9702 | - |
10 gen 2024 | 1,9620 | 1,9620 | 1,9620 | 1,9620 | 1,9444 | - |
09 gen 2024 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9425 | - |
08 gen 2024 | 2,0050 | 2,0050 | 2,0050 | 2,0050 | 1,9871 | - |
05 gen 2024 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 1,9920 | - |
04 gen 2024 | 2,0050 | 2,0050 | 2,0050 | 2,0050 | 1,9871 | - |
03 gen 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0019 | - |
02 gen 2024 | 2,0300 | 2,1500 | 2,0300 | 2,1500 | 2,1308 | 18 |
29 dic 2023 | 2,0350 | 2,0350 | 2,0350 | 2,0350 | 2,0168 | - |
28 dic 2023 | 2,0250 | 2,0250 | 2,0250 | 2,0250 | 2,0069 | - |
27 dic 2023 | 2,0150 | 2,0150 | 2,0150 | 2,0150 | 1,9970 | - |
22 dic 2023 | 2,0250 | 2,0250 | 2,0250 | 2,0250 | 2,0069 | - |
21 dic 2023 | 2,0350 | 2,0350 | 2,0350 | 2,0350 | 2,0168 | - |
20 dic 2023 | 2,0150 | 2,0150 | 2,0150 | 2,0150 | 1,9970 | - |
19 dic 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,9821 | - |
18 dic 2023 | 1,9880 | 1,9880 | 1,9880 | 1,9880 | 1,9702 | - |
*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...