Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 ott 2023 | 1,6240 | 1,5960 | 1,5900 | 1,5850 | 1,5850 | 3.690 |
02 ott 2023 | 1,5790 | 1,5790 | 1,5790 | 1,5790 | 1,5790 | - |
29 set 2023 | 1,5790 | 1,5790 | 1,5790 | 1,5790 | 1,5790 | - |
28 set 2023 | 1,5790 | 1,5790 | 1,5790 | 1,5790 | 1,5790 | - |
27 set 2023 | 1,5870 | 1,5740 | 1,5740 | 1,5790 | 1,5790 | 298 |
26 set 2023 | 1,6360 | 1,6360 | 1,6360 | 1,6360 | 1,6360 | - |
25 set 2023 | 1,6360 | 1,6360 | 1,6360 | 1,6360 | 1,6360 | - |
22 set 2023 | 1,6410 | 1,6280 | 1,6280 | 1,6360 | 1,6360 | 435 |
21 set 2023 | 1,6340 | 1,6420 | 1,6420 | 1,6280 | 1,6280 | 169 |
20 set 2023 | 1,6260 | 1,6260 | 1,6260 | 1,6260 | 1,6260 | - |
19 set 2023 | 1,6040 | 1,6260 | 1,6260 | 1,6260 | 1,6260 | 291 |
18 set 2023 | 1,5930 | 1,5930 | 1,5930 | 1,5930 | 1,5930 | - |
15 set 2023 | 1,6060 | 1,6000 | 1,5980 | 1,5930 | 1,5930 | 8.615 |
14 set 2023 | 1,5970 | 1,5970 | 1,5970 | 1,5970 | 1,5970 | - |
13 set 2023 | 1,6100 | 1,5920 | 1,5900 | 1,5970 | 1,5970 | 717 |
12 set 2023 | 1,6040 | 1,6040 | 1,6040 | 1,6040 | 1,6040 | - |
11 set 2023 | 1,5890 | 1,5880 | 1,5860 | 1,6040 | 1,6040 | 3.925 |
08 set 2023 | 1,5950 | 1,5920 | 1,5920 | 1,6060 | 1,6060 | 6.540 |
07 set 2023 | 1,6180 | 1,5980 | 1,5960 | 1,5950 | 1,5950 | 3.597 |
06 set 2023 | 1,6530 | 1,6120 | 1,6120 | 1,6280 | 1,6280 | 2.333 |
05 set 2023 | 1,6530 | 1,6420 | 1,6420 | 1,6530 | 1,6530 | 5.405 |
04 set 2023 | 1,6650 | 1,6480 | 1,6480 | 1,6570 | 1,6570 | 6.561 |
01 set 2023 | 1,6690 | 1,6600 | 1,6600 | 1,6690 | 1,6690 | 3.604 |
31 ago 2023 | 1,6630 | 1,6740 | 1,6740 | 1,6590 | 1,6590 | 886 |
30 ago 2023 | 1,6510 | 1,6680 | 1,6680 | 1,6710 | 1,6710 | 5.853 |
29 ago 2023 | 1,6410 | 1,6480 | 1,6480 | 1,6410 | 1,6410 | 6.963 |
25 ago 2023 | 1,6470 | 1,6260 | 1,6260 | 1,6340 | 1,6340 | 357 |
24 ago 2023 | 1,6360 | 1,6440 | 1,6400 | 1,6530 | 1,6530 | 3.951 |
23 ago 2023 | 1,6280 | 1,6480 | 1,6420 | 1,6280 | 1,6280 | 2.857 |
22 ago 2023 | 1,6140 | 1,6440 | 1,6440 | 1,6260 | 1,6260 | 1.874 |
21 ago 2023 | 1,6200 | 1,6280 | 1,6280 | 1,6410 | 1,6410 | 1.761 |
18 ago 2023 | 1,6340 | 1,6220 | 1,6220 | 1,6160 | 1,6160 | 1.481 |
17 ago 2023 | 1,6380 | 1,6200 | 1,6200 | 1,6280 | 1,6280 | 3.899 |
16 ago 2023 | 1,6300 | 1,6440 | 1,6440 | 1,6510 | 1,6510 | 1.495 |
15 ago 2023 | 1,6280 | 1,6280 | 1,6280 | 1,6280 | 1,6280 | - |
14 ago 2023 | 1,6200 | 1,6320 | 1,6320 | 1,6280 | 1,6280 | 2.947 |
11 ago 2023 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
10 ago 2023 | 1,6120 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 284 |
09 ago 2023 | 1,6080 | 1,6080 | 1,6080 | 1,6080 | 1,6080 | - |
08 ago 2023 | 1,7020 | 1,5980 | 1,5980 | 1,6080 | 1,6080 | 2.041 |
07 ago 2023 | 1,7370 | 1,7370 | 1,7370 | 1,7370 | 1,7370 | - |
04 ago 2023 | 1,7370 | 1,7370 | 1,7370 | 1,7370 | 1,7370 | - |
03 ago 2023 | 1,7330 | 1,7360 | 1,7360 | 1,7370 | 1,7370 | 150 |
02 ago 2023 | 1,7430 | 1,7430 | 1,7430 | 1,7430 | 1,7430 | - |
01 ago 2023 | 1,7490 | 1,7400 | 1,7360 | 1,7430 | 1,7430 | 1.514 |
31 lug 2023 | 1,7210 | 1,7500 | 1,7500 | 1,7450 | 1,7450 | 481 |
28 lug 2023 | 1,7160 | 1,7300 | 1,7040 | 1,7210 | 1,7210 | 2.928 |
27 lug 2023 | 1,6880 | 1,6880 | 1,6880 | 1,6880 | 1,6880 | - |
26 lug 2023 | 1,6880 | 1,6880 | 1,6880 | 1,6880 | 1,6880 | - |
25 lug 2023 | 1,6880 | 1,6880 | 1,6880 | 1,6880 | 1,6880 | - |
24 lug 2023 | 1,6880 | 1,6880 | 1,6880 | 1,6880 | 1,6880 | - |
21 lug 2023 | 1,6900 | 1,6820 | 1,6820 | 1,6880 | 1,6880 | 130 |
20 lug 2023 | 1,6490 | 1,6490 | 1,6490 | 1,6490 | 1,6490 | - |
19 lug 2023 | 1,6490 | 1,6490 | 1,6490 | 1,6490 | 1,6490 | - |
18 lug 2023 | 1,6490 | 1,6490 | 1,6490 | 1,6490 | 1,6490 | - |
17 lug 2023 | 1,6490 | 1,6490 | 1,6490 | 1,6490 | 1,6490 | - |
14 lug 2023 | 1,6490 | 1,6490 | 1,6490 | 1,6490 | 1,6490 | - |
13 lug 2023 | 1,6490 | 1,6490 | 1,6490 | 1,6490 | 1,6490 | - |
12 lug 2023 | 1,6490 | 1,6490 | 1,6490 | 1,6490 | 1,6490 | - |
11 lug 2023 | 1,6490 | 1,6490 | 1,6490 | 1,6490 | 1,6490 | - |
10 lug 2023 | 1,6490 | 1,6490 | 1,6490 | 1,6490 | 1,6490 | - |
07 lug 2023 | 1,6490 | 1,6490 | 1,6490 | 1,6490 | 1,6490 | - |
06 lug 2023 | 1,6490 | 1,6490 | 1,6490 | 1,6490 | 1,6490 | - |
05 lug 2023 | 1,6490 | 1,6490 | 1,6490 | 1,6490 | 1,6490 | - |
04 lug 2023 | 1,6490 | 1,6490 | 1,6490 | 1,6490 | 1,6490 | - |
03 lug 2023 | 1,6550 | 1,6620 | 1,6620 | 1,6490 | 1,6490 | 964 |
30 giu 2023 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | - |
29 giu 2023 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | - |
28 giu 2023 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | - |
27 giu 2023 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | - |
26 giu 2023 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | - |
23 giu 2023 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | - |
22 giu 2023 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | - |
21 giu 2023 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | - |
20 giu 2023 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | - |
19 giu 2023 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | - |
16 giu 2023 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | - |
15 giu 2023 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | - |
14 giu 2023 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | - |
13 giu 2023 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | - |
12 giu 2023 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | - |
09 giu 2023 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | - |
08 giu 2023 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | - |
07 giu 2023 | 1,6550 | 1,6420 | 1,6420 | 1,6450 | 1,6450 | 2.929 |
06 giu 2023 | 1,6670 | 1,6670 | 1,6670 | 1,6670 | 1,6670 | - |
05 giu 2023 | 1,6530 | 1,6720 | 1,6500 | 1,6670 | 1,6670 | 4.220 |
02 giu 2023 | 1,6180 | 1,6400 | 1,6400 | 1,6410 | 1,6410 | 8.376 |
01 giu 2023 | 1,6160 | 1,6160 | 1,6160 | 1,6160 | 1,6160 | - |
31 mag 2023 | 1,6630 | 1,6440 | 1,6160 | 1,6160 | 1,6160 | 9.384 |
30 mag 2023 | 1,8720 | 1,8720 | 1,8720 | 1,8720 | 1,8720 | - |
30 mag 2023 | 0.14 Dividendo |
26 mag 2023 | 1,8600 | 1,8800 | 1,8380 | 1,8720 | 1,7320 | 7.571 |
25 mag 2023 | 1,8600 | 1,8460 | 1,8460 | 1,8500 | 1,7116 | 87 |
24 mag 2023 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,7024 | - |
23 mag 2023 | 1,8330 | 1,8540 | 1,8540 | 1,8400 | 1,7024 | 1.248 |
22 mag 2023 | 1,8170 | 1,8170 | 1,8170 | 1,8170 | 1,6811 | - |
19 mag 2023 | 1,8170 | 1,8170 | 1,8170 | 1,8170 | 1,6811 | - |
18 mag 2023 | 1,8130 | 1,8180 | 1,8180 | 1,8170 | 1,6811 | 560 |
17 mag 2023 | 1,8370 | 1,8370 | 1,8370 | 1,8370 | 1,6996 | - |
16 mag 2023 | 1,8370 | 1,8370 | 1,8370 | 1,8370 | 1,6996 | - |
*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...