Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 apr 2024 | 1,9200 | 1,9260 | 1,9200 | 1,9260 | 1,9260 | 2.235 |
22 apr 2024 | 1,9106 | 1,9120 | 1,9106 | 1,9120 | 1,9120 | 1.277 |
19 apr 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 83 |
18 apr 2024 | 1,9080 | 1,9080 | 1,9080 | 1,9080 | 1,9080 | 187 |
17 apr 2024 | 1,9100 | 1,9127 | 1,9096 | 1,9096 | 1,9096 | 1.019 |
16 apr 2024 | 1,9300 | 1,9300 | 1,9200 | 1,9200 | 1,9200 | 298 |
15 apr 2024 | 1,9520 | 1,9580 | 1,9520 | 1,9580 | 1,9580 | 582 |
12 apr 2024 | 1,9765 | 2,0000 | 1,9765 | 2,0000 | 2,0000 | 885 |
11 apr 2024 | 1,9980 | 1,9980 | 1,9920 | 1,9920 | 1,9920 | 4.543 |
10 apr 2024 | 2,0200 | 2,0200 | 1,9900 | 2,0097 | 2,0097 | 3.855 |
09 apr 2024 | 1,9920 | 2,0000 | 1,9920 | 2,0000 | 2,0000 | 1.338 |
08 apr 2024 | 1,9900 | 1,9960 | 1,9880 | 1,9960 | 1,9960 | 4.889 |
05 apr 2024 | 1,9920 | 1,9994 | 1,9880 | 1,9994 | 1,9994 | 2.802 |
04 apr 2024 | 1,9754 | 2,0050 | 1,9754 | 2,0050 | 2,0050 | 632 |
03 apr 2024 | 1,9820 | 1,9820 | 1,9820 | 1,9820 | 1,9820 | 977 |
02 apr 2024 | - | - | - | - | - | - |
28 mar 2024 | 1,9160 | 1,9160 | 1,9160 | 1,9160 | 1,9160 | 4.685 |
28 mar 2024 | 0.06 Dividendo |
27 mar 2024 | 1,9660 | 1,9660 | 1,9660 | 1,9660 | 1,9060 | 837 |
26 mar 2024 | 1,9320 | 1,9320 | 1,9060 | 1,9060 | 1,8478 | 2.570 |
25 mar 2024 | 1,9480 | 1,9480 | 1,9120 | 1,9120 | 1,8536 | 7.774 |
22 mar 2024 | 1,9500 | 1,9500 | 1,9280 | 1,9280 | 1,8692 | 1.317 |
21 mar 2024 | 1,9580 | 1,9580 | 1,9440 | 1,9440 | 1,8847 | 2.642 |
20 mar 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,8905 | 1.055 |
19 mar 2024 | 1,9380 | 1,9400 | 1,9320 | 1,9400 | 1,8808 | 1.122 |
18 mar 2024 | 1,9360 | 1,9360 | 1,9360 | 1,9360 | 1,8769 | 573 |
15 mar 2024 | 1,9460 | 1,9460 | 1,9341 | 1,9341 | 1,8751 | 231 |
14 mar 2024 | 1,9360 | 1,9360 | 1,9360 | 1,9360 | 1,8769 | 222 |
13 mar 2024 | 1,9380 | 1,9380 | 1,9140 | 1,9140 | 1,8556 | 3.958 |
12 mar 2024 | 1,9420 | 1,9420 | 1,9260 | 1,9320 | 1,8730 | 2.090 |
11 mar 2024 | 1,9580 | 1,9621 | 1,9500 | 1,9621 | 1,9022 | 3.419 |
08 mar 2024 | 1,9660 | 1,9880 | 1,9660 | 1,9880 | 1,9273 | 2.974 |
07 mar 2024 | 1,9800 | 1,9960 | 1,9740 | 1,9740 | 1,9138 | 3.811 |
06 mar 2024 | 1,9760 | 1,9860 | 1,9760 | 1,9860 | 1,9254 | 1.539 |
05 mar 2024 | 1,9360 | 1,9360 | 1,9360 | 1,9360 | 1,8769 | 453 |
04 mar 2024 | 1,9840 | 1,9840 | 1,9821 | 1,9821 | 1,9216 | 827 |
01 mar 2024 | 1,9481 | 1,9481 | 1,9481 | 1,9481 | 1,8887 | 63 |
29 feb 2024 | 1,9560 | 1,9780 | 1,9560 | 1,9780 | 1,9176 | 1.367 |
28 feb 2024 | - | - | - | - | - | - |
27 feb 2024 | - | - | - | - | - | - |
26 feb 2024 | 1,9560 | 1,9560 | 1,9560 | 1,9560 | 1,8963 | 4 |
23 feb 2024 | - | - | - | - | - | - |
22 feb 2024 | 1,9820 | 1,9820 | 1,9820 | 1,9820 | 1,9215 | 44 |
21 feb 2024 | 1,9840 | 1,9840 | 1,9800 | 1,9800 | 1,9196 | 2.480 |
20 feb 2024 | 1,9700 | 1,9780 | 1,9680 | 1,9780 | 1,9176 | 3.216 |
19 feb 2024 | 1,9860 | 1,9860 | 1,9860 | 1,9860 | 1,9254 | 514 |
16 feb 2024 | 2,0299 | 2,0299 | 2,0299 | 2,0299 | 1,9679 | 849 |
15 feb 2024 | 1,9520 | 1,9720 | 1,9520 | 1,9720 | 1,9118 | 6.236 |
14 feb 2024 | 1,9179 | 1,9179 | 1,9120 | 1,9120 | 1,8536 | 4.960 |
13 feb 2024 | 1,8560 | 1,8934 | 1,8560 | 1,8934 | 1,8356 | 417 |
12 feb 2024 | 1,9620 | 1,9840 | 1,9620 | 1,9640 | 1,9041 | 1.608 |
09 feb 2024 | - | - | - | - | - | - |
08 feb 2024 | 1,9500 | 1,9543 | 1,9500 | 1,9500 | 1,8905 | 6.011 |
07 feb 2024 | 1,9340 | 1,9499 | 1,9340 | 1,9499 | 1,8904 | 5.798 |
06 feb 2024 | 2,2001 | 2,2001 | 2,1500 | 2,1500 | 2,0844 | 141 |
05 feb 2024 | 2,1174 | 2,1174 | 2,1174 | 2,1174 | 2,0528 | 689 |
02 feb 2024 | - | - | - | - | - | - |
01 feb 2024 | - | - | - | - | - | - |
31 gen 2024 | 2,2549 | 2,2549 | 2,2549 | 2,2549 | 2,1861 | 233 |
30 gen 2024 | 2,2399 | 2,2399 | 2,2399 | 2,2399 | 2,1715 | 179 |
29 gen 2024 | 2,2451 | 2,2451 | 2,2451 | 2,2451 | 2,1766 | 1.361 |
26 gen 2024 | 2,2751 | 2,2751 | 2,2751 | 2,2751 | 2,2057 | 773 |
25 gen 2024 | 2,2399 | 2,2399 | 2,2300 | 2,2300 | 2,1619 | 30 |
24 gen 2024 | 2,2200 | 2,2401 | 2,2200 | 2,2400 | 2,1716 | 964 |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 2,1800 | 2,1800 | 2,1799 | 2,1799 | 2,1134 | 6.287 |
19 gen 2024 | 2,2450 | 2,2450 | 2,2099 | 2,2099 | 2,1424 | 917 |
18 gen 2024 | 2,2550 | 2,2550 | 2,2499 | 2,2500 | 2,1813 | 2.528 |
17 gen 2024 | 2,2650 | 2,2650 | 2,2550 | 2,2550 | 2,1862 | 568 |
16 gen 2024 | 2,2850 | 2,2850 | 2,2800 | 2,2800 | 2,2104 | 203 |
15 gen 2024 | 2,3100 | 2,3350 | 2,3000 | 2,3350 | 2,2637 | 618 |
12 gen 2024 | 2,3350 | 2,3350 | 2,3300 | 2,3300 | 2,2589 | 352 |
11 gen 2024 | 2,3050 | 2,3050 | 2,2949 | 2,2949 | 2,2248 | 700 |
10 gen 2024 | 2,3100 | 2,3101 | 2,3050 | 2,3079 | 2,2375 | 1.284 |
09 gen 2024 | 2,3300 | 2,3334 | 2,3300 | 2,3334 | 2,2622 | 647 |
08 gen 2024 | 2,2950 | 2,3301 | 2,2950 | 2,2999 | 2,2297 | 1.425 |
05 gen 2024 | 2,2800 | 2,3100 | 2,2800 | 2,3099 | 2,2394 | 629 |
04 gen 2024 | 2,3050 | 2,3250 | 2,3050 | 2,3120 | 2,2415 | 922 |
03 gen 2024 | 2,2800 | 2,2850 | 2,2600 | 2,2650 | 2,1959 | 13.040 |
02 gen 2024 | 2,3200 | 2,3500 | 2,3200 | 2,3301 | 2,2590 | 6.801 |
29 dic 2023 | 2,2600 | 2,2800 | 2,2600 | 2,2800 | 2,2104 | 2.126 |
28 dic 2023 | 2,2350 | 2,2650 | 2,2350 | 2,2549 | 2,1861 | 4.498 |
27 dic 2023 | 2,2050 | 2,2500 | 2,1850 | 2,2401 | 2,1718 | 6.313 |
22 dic 2023 | 2,1650 | 2,2150 | 2,1650 | 2,2000 | 2,1329 | 23.496 |
21 dic 2023 | 2,1000 | 2,1307 | 2,1000 | 2,1307 | 2,0657 | 1.682 |
20 dic 2023 | 2,1000 | 2,1050 | 2,0950 | 2,1000 | 2,0359 | 1.537 |
19 dic 2023 | 2,1000 | 2,1015 | 2,0800 | 2,0800 | 2,0165 | 1.489 |
18 dic 2023 | 2,0700 | 2,0800 | 2,0700 | 2,0750 | 2,0117 | 15.560 |
15 dic 2023 | 2,1000 | 2,1150 | 2,1000 | 2,1150 | 2,0505 | 2.580 |
14 dic 2023 | 2,0800 | 2,1051 | 2,0800 | 2,1051 | 2,0409 | 1.310 |
13 dic 2023 | 1,9940 | 1,9980 | 1,9940 | 1,9980 | 1,9370 | 1.762 |
12 dic 2023 | 2,0200 | 2,0550 | 2,0200 | 2,0200 | 1,9584 | 2.458 |
11 dic 2023 | 2,0750 | 2,0750 | 2,0550 | 2,0550 | 1,9923 | 8.511 |
08 dic 2023 | 2,0950 | 2,1100 | 2,0800 | 2,0850 | 2,0214 | 11.375 |
07 dic 2023 | 2,0750 | 2,1000 | 2,0500 | 2,0900 | 2,0262 | 34.103 |
06 dic 2023 | - | - | - | - | - | - |
05 dic 2023 | 2,1100 | 2,1100 | 2,0800 | 2,0991 | 2,0351 | 19.829 |
04 dic 2023 | 2,1100 | 2,1100 | 2,0800 | 2,0950 | 2,0311 | 12.959 |
01 dic 2023 | 2,1500 | 2,1500 | 2,1100 | 2,1150 | 2,0505 | 8.588 |
30 nov 2023 | 2,1250 | 2,1400 | 2,1200 | 2,1300 | 2,0650 | 19.724 |
*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...