Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | 1,8840 | 1,8840 | 1,8740 | 1,8840 | 1,8840 | 2.681 |
18 apr 2024 | 1,8960 | 1,8980 | 1,8820 | 1,8820 | 1,8820 | 1.085 |
17 apr 2024 | 1,8880 | 1,8900 | 1,8720 | 1,8720 | 1,8720 | 16.982 |
16 apr 2024 | 1,8700 | 1,8708 | 1,8680 | 1,8680 | 1,8680 | 2.955 |
15 apr 2024 | 1,9020 | 1,9120 | 1,8800 | 1,9120 | 1,9120 | 15.872 |
12 apr 2024 | 1,9180 | 1,9280 | 1,9140 | 1,9260 | 1,9260 | 5.275 |
11 apr 2024 | 1,9520 | 1,9680 | 1,9139 | 1,9139 | 1,9139 | 67.890 |
10 apr 2024 | 1,9401 | 1,9780 | 1,9400 | 1,9400 | 1,9400 | 51.912 |
10 apr 2024 | 0.14 Dividendo |
09 apr 2024 | 2,1350 | 2,1350 | 2,1100 | 2,1102 | 1,9702 | 5.481 |
08 apr 2024 | 2,1251 | 2,1252 | 2,1251 | 2,1252 | 1,9842 | 1.564 |
05 apr 2024 | 2,1050 | 2,1200 | 2,0900 | 2,1150 | 1,9747 | 7.048 |
04 apr 2024 | 2,0700 | 2,0800 | 2,0636 | 2,0650 | 1,9280 | 10.383 |
03 apr 2024 | 2,0800 | 2,0850 | 2,0648 | 2,0650 | 1,9280 | 10.280 |
02 apr 2024 | 2,0500 | 2,0550 | 2,0450 | 2,0450 | 1,9093 | 211 |
28 mar 2024 | 2,0300 | 2,0550 | 2,0300 | 2,0424 | 1,9069 | 6.175 |
27 mar 2024 | 1,9960 | 1,9960 | 1,9900 | 1,9900 | 1,8580 | 3.075 |
26 mar 2024 | 1,9980 | 1,9980 | 1,9805 | 1,9960 | 1,8636 | 4.373 |
25 mar 2024 | 1,9740 | 1,9801 | 1,9580 | 1,9800 | 1,8486 | 4.418 |
22 mar 2024 | 1,9460 | 1,9460 | 1,9460 | 1,9460 | 1,8169 | 85 |
21 mar 2024 | - | - | - | - | - | - |
20 mar 2024 | - | - | - | - | - | - |
19 mar 2024 | 1,9058 | 1,9060 | 1,9058 | 1,9060 | 1,7795 | 343 |
18 mar 2024 | 1,9060 | 1,9100 | 1,8800 | 1,8800 | 1,7553 | 10.636 |
15 mar 2024 | 1,8620 | 1,8621 | 1,8620 | 1,8621 | 1,7386 | 9.581 |
14 mar 2024 | 1,9402 | 1,9402 | 1,9402 | 1,9402 | 1,8115 | 966 |
13 mar 2024 | 1,9720 | 1,9720 | 1,9640 | 1,9712 | 1,8404 | 7.525 |
12 mar 2024 | 1,9680 | 1,9701 | 1,9680 | 1,9701 | 1,8394 | 768 |
11 mar 2024 | 1,9560 | 1,9661 | 1,9560 | 1,9660 | 1,8356 | 1.328 |
08 mar 2024 | 1,9300 | 1,9380 | 1,9260 | 1,9349 | 1,8065 | 9.942 |
07 mar 2024 | 1,9320 | 1,9320 | 1,9201 | 1,9300 | 1,8020 | 7.425 |
06 mar 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,7833 | 315 |
05 mar 2024 | 1,9300 | 1,9360 | 1,9140 | 1,9182 | 1,7909 | 55.662 |
04 mar 2024 | 1,9361 | 1,9361 | 1,9361 | 1,9361 | 1,8077 | 2.890 |
01 mar 2024 | 1,9721 | 1,9722 | 1,9220 | 1,9220 | 1,7945 | 554 |
29 feb 2024 | 1,9160 | 1,9302 | 1,9100 | 1,9198 | 1,7924 | 54.343 |
28 feb 2024 | 1,9300 | 1,9360 | 1,9220 | 1,9360 | 1,8076 | 2.572 |
27 feb 2024 | 1,9080 | 1,9080 | 1,9080 | 1,9080 | 1,7814 | 1 |
26 feb 2024 | 1,9100 | 1,9282 | 1,9020 | 1,9140 | 1,7870 | 40.413 |
23 feb 2024 | 1,9240 | 1,9240 | 1,9160 | 1,9233 | 1,7957 | 1.979 |
22 feb 2024 | 1,9100 | 1,9280 | 1,9040 | 1,9250 | 1,7973 | 12.204 |
21 feb 2024 | 1,8920 | 1,9081 | 1,8840 | 1,8860 | 1,7609 | 7.909 |
20 feb 2024 | 1,8800 | 1,8980 | 1,8740 | 1,8740 | 1,7497 | 3.372 |
19 feb 2024 | 1,8740 | 1,8740 | 1,8560 | 1,8560 | 1,7329 | 1.602 |
16 feb 2024 | 1,9101 | 1,9101 | 1,9101 | 1,9101 | 1,7834 | 64 |
15 feb 2024 | 1,8878 | 1,8878 | 1,8878 | 1,8878 | 1,7626 | 334 |
14 feb 2024 | 1,8938 | 1,8941 | 1,8938 | 1,8941 | 1,7684 | 547 |
13 feb 2024 | - | - | - | - | - | - |
12 feb 2024 | 1,8541 | 1,8541 | 1,8541 | 1,8541 | 1,7311 | 239 |
09 feb 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 1,9140 | 1.319 |
08 feb 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 1,9420 | 543 |
07 feb 2024 | 2,0351 | 2,0351 | 2,0351 | 2,0351 | 1,9001 | 698 |
06 feb 2024 | 2,0550 | 2,0550 | 2,0550 | 2,0550 | 1,9187 | 505 |
05 feb 2024 | 2,0550 | 2,0550 | 2,0550 | 2,0550 | 1,9187 | 500 |
02 feb 2024 | - | - | - | - | - | - |
01 feb 2024 | - | - | - | - | - | - |
31 gen 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 1,9047 | 4.564 |
30 gen 2024 | 2,0650 | 2,0650 | 2,0650 | 2,0650 | 1,9280 | 4.110 |
29 gen 2024 | 2,0600 | 2,0601 | 2,0600 | 2,0600 | 1,9233 | 6.348 |
26 gen 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 1,9047 | 4.730 |
25 gen 2024 | 2,0201 | 2,0201 | 2,0200 | 2,0200 | 1,8860 | 5.348 |
24 gen 2024 | 2,0400 | 2,0450 | 2,0400 | 2,0450 | 1,9093 | 14.840 |
23 gen 2024 | 2,0348 | 2,0351 | 2,0348 | 2,0350 | 1,9000 | 5.993 |
22 gen 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,8673 | 3.205 |
19 gen 2024 | 1,9878 | 1,9880 | 1,9878 | 1,9880 | 1,8561 | 5.543 |
18 gen 2024 | 2,0050 | 2,0050 | 1,9960 | 1,9960 | 1,8636 | 7.919 |
17 gen 2024 | 2,0050 | 2,0101 | 2,0050 | 2,0100 | 1,8766 | 6.556 |
16 gen 2024 | 2,0200 | 2,0300 | 2,0200 | 2,0300 | 1,8953 | 7.497 |
15 gen 2024 | 2,0450 | 2,0500 | 2,0399 | 2,0400 | 1,9047 | 8.618 |
12 gen 2024 | 2,0550 | 2,0850 | 2,0550 | 2,0600 | 1,9233 | 14.862 |
11 gen 2024 | 2,0850 | 2,0850 | 2,0500 | 2,0500 | 1,9140 | 6.921 |
10 gen 2024 | 2,0651 | 2,0651 | 2,0650 | 2,0650 | 1,9280 | 72 |
09 gen 2024 | 2,0750 | 2,0999 | 2,0750 | 2,0999 | 1,9606 | 917 |
08 gen 2024 | 2,0700 | 2,0700 | 2,0651 | 2,0651 | 1,9281 | 5.188 |
05 gen 2024 | 2,0450 | 2,0700 | 2,0450 | 2,0599 | 1,9232 | 6.847 |
04 gen 2024 | 2,0300 | 2,0500 | 2,0300 | 2,0452 | 1,9095 | 13.898 |
03 gen 2024 | 1,9901 | 1,9901 | 1,9901 | 1,9901 | 1,8581 | 1.425 |
02 gen 2024 | 2,0150 | 2,0150 | 2,0001 | 2,0001 | 1,8674 | 2.296 |
29 dic 2023 | 1,9860 | 1,9940 | 1,9720 | 1,9840 | 1,8524 | 7.999 |
28 dic 2023 | 1,9960 | 1,9960 | 1,9880 | 1,9880 | 1,8561 | 722 |
27 dic 2023 | 2,0000 | 2,0001 | 1,9960 | 2,0001 | 1,8674 | 993 |
22 dic 2023 | 1,9740 | 1,9921 | 1,9740 | 1,9920 | 1,8598 | 10.085 |
21 dic 2023 | 1,9260 | 1,9620 | 1,9260 | 1,9600 | 1,8300 | 3.409 |
20 dic 2023 | 1,9240 | 1,9500 | 1,9160 | 1,9500 | 1,8206 | 10.328 |
19 dic 2023 | 1,9180 | 1,9460 | 1,9100 | 1,9100 | 1,7833 | 2.631 |
18 dic 2023 | 1,9400 | 1,9419 | 1,9260 | 1,9260 | 1,7982 | 2.696 |
15 dic 2023 | 1,9620 | 1,9620 | 1,9440 | 1,9488 | 1,8195 | 2.038 |
14 dic 2023 | 1,9440 | 1,9740 | 1,9400 | 1,9620 | 1,8318 | 4.217 |
13 dic 2023 | 1,9240 | 1,9281 | 1,9100 | 1,9281 | 1,8002 | 11.265 |
12 dic 2023 | 1,9360 | 1,9360 | 1,9120 | 1,9120 | 1,7851 | 1.851 |
11 dic 2023 | 1,9760 | 1,9760 | 1,9560 | 1,9560 | 1,8262 | 12.918 |
08 dic 2023 | 1,9720 | 1,9900 | 1,9680 | 1,9680 | 1,8374 | 6.216 |
07 dic 2023 | 1,9700 | 1,9700 | 1,9540 | 1,9639 | 1,8336 | 7.880 |
06 dic 2023 | - | - | - | - | - | - |
05 dic 2023 | 1,9620 | 1,9620 | 1,9520 | 1,9540 | 1,8244 | 8.715 |
04 dic 2023 | 1,9800 | 1,9800 | 1,9600 | 1,9600 | 1,8300 | 7.669 |
01 dic 2023 | 1,9780 | 1,9780 | 1,9620 | 1,9701 | 1,8394 | 12.753 |
30 nov 2023 | 1,9900 | 1,9900 | 1,9720 | 1,9740 | 1,8430 | 2.540 |
29 nov 2023 | 1,9860 | 2,0100 | 1,9800 | 2,0000 | 1,8673 | 11.971 |
28 nov 2023 | 1,9660 | 1,9780 | 1,9620 | 1,9780 | 1,8468 | 3.941 |
*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...