Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 1,0040 | 1,0040 | 1,0040 | 1,0040 | 1,0040 | 19 |
27 mar 2024 | 1,0000 | 1,0080 | 1,0000 | 1,0060 | 1,0060 | 2.828 |
26 mar 2024 | 0,9910 | 1,0040 | 0,9910 | 1,0040 | 1,0040 | 1.546 |
25 mar 2024 | 0,9850 | 0,9900 | 0,9850 | 0,9880 | 0,9880 | 5.687 |
22 mar 2024 | 0,9920 | 0,9920 | 0,9920 | 0,9920 | 0,9920 | 1.730 |
21 mar 2024 | 0,9981 | 0,9981 | 0,9980 | 0,9980 | 0,9980 | 578 |
20 mar 2024 | 1,0121 | 1,0121 | 1,0121 | 1,0121 | 1,0121 | 985 |
20 mar 2024 | 0.07 Dividendo |
19 mar 2024 | 1,0799 | 1,0799 | 1,0799 | 1,0799 | 1,0099 | 82 |
18 mar 2024 | 1,0894 | 1,0894 | 1,0894 | 1,0894 | 1,0188 | 307 |
15 mar 2024 | 1,1081 | 1,1081 | 1,1081 | 1,1081 | 1,0362 | 2.778 |
14 mar 2024 | - | - | - | - | - | - |
13 mar 2024 | 1,0880 | 1,0906 | 1,0880 | 1,0906 | 1,0199 | 7.247 |
12 mar 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,0287 | 1.264 |
11 mar 2024 | 1,0901 | 1,0901 | 1,0901 | 1,0901 | 1,0194 | 238 |
08 mar 2024 | 1,0940 | 1,0940 | 1,0940 | 1,0940 | 1,0231 | 705 |
07 mar 2024 | 1,1001 | 1,1001 | 1,1001 | 1,1001 | 1,0288 | 499 |
06 mar 2024 | - | - | - | - | - | - |
05 mar 2024 | 1,0860 | 1,0880 | 1,0860 | 1,0880 | 1,0175 | 816 |
04 mar 2024 | 1,1020 | 1,1020 | 1,1001 | 1,1001 | 1,0288 | 812 |
01 mar 2024 | 1,1080 | 1,1101 | 1,1040 | 1,1101 | 1,0381 | 4.871 |
29 feb 2024 | - | - | - | - | - | - |
28 feb 2024 | 1,1100 | 1,1100 | 1,1040 | 1,1040 | 1,0324 | 2.486 |
27 feb 2024 | 1,0900 | 1,1040 | 1,0900 | 1,1040 | 1,0324 | 7.522 |
26 feb 2024 | 1,0860 | 1,0940 | 1,0860 | 1,0920 | 1,0212 | 3.103 |
23 feb 2024 | - | - | - | - | - | - |
22 feb 2024 | 1,1100 | 1,1100 | 1,1060 | 1,1060 | 1,0343 | 2.212 |
21 feb 2024 | 1,1160 | 1,1160 | 1,1026 | 1,1026 | 1,0311 | 7.839 |
20 feb 2024 | 1,1140 | 1,1280 | 1,1140 | 1,1280 | 1,0549 | 1.621 |
19 feb 2024 | 1,0660 | 1,0730 | 1,0660 | 1,0730 | 1,0034 | 3.812 |
16 feb 2024 | 1,0760 | 1,0960 | 1,0434 | 1,0480 | 0,9801 | 31.891 |
15 feb 2024 | 1,0446 | 1,0480 | 1,0446 | 1,0480 | 0,9800 | 4.044 |
14 feb 2024 | 1,0240 | 1,0500 | 1,0240 | 1,0386 | 0,9713 | 17.373 |
13 feb 2024 | 1,0540 | 1,0580 | 1,0480 | 1,0480 | 0,9801 | 1.788 |
12 feb 2024 | 1,0820 | 1,0820 | 1,0820 | 1,0820 | 1,0118 | 1.058 |
09 feb 2024 | 1,0920 | 1,0920 | 1,0760 | 1,0760 | 1,0063 | 1.980 |
08 feb 2024 | 1,0900 | 1,0940 | 1,0891 | 1,0891 | 1,0185 | 2.585 |
07 feb 2024 | 1,0780 | 1,0820 | 1,0780 | 1,0820 | 1,0119 | 13.580 |
06 feb 2024 | - | - | - | - | - | - |
05 feb 2024 | 1,0601 | 1,0601 | 1,0601 | 1,0601 | 0,9913 | 1.364 |
02 feb 2024 | 1,0820 | 1,0820 | 1,0800 | 1,0800 | 1,0100 | 1.634 |
01 feb 2024 | - | - | - | - | - | - |
31 gen 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,0287 | 1.988 |
30 gen 2024 | 1,0979 | 1,0979 | 1,0979 | 1,0979 | 1,0268 | 201 |
29 gen 2024 | 1,1001 | 1,1001 | 1,1001 | 1,1001 | 1,0288 | 1.488 |
26 gen 2024 | 1,1040 | 1,1040 | 1,1040 | 1,1040 | 1,0324 | 834 |
25 gen 2024 | 1,0880 | 1,0880 | 1,0816 | 1,0816 | 1,0115 | 2.695 |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | 1,0800 | 1,0800 | 1,0740 | 1,0780 | 1,0081 | 3.671 |
22 gen 2024 | 1,0680 | 1,0741 | 1,0680 | 1,0740 | 1,0044 | 1.932 |
19 gen 2024 | 1,0780 | 1,0780 | 1,0540 | 1,0580 | 0,9894 | 9.414 |
18 gen 2024 | 1,0640 | 1,0741 | 1,0600 | 1,0741 | 1,0044 | 2.597 |
17 gen 2024 | 1,0600 | 1,0600 | 1,0560 | 1,0599 | 0,9912 | 8.450 |
16 gen 2024 | 1,0660 | 1,0700 | 1,0640 | 1,0700 | 1,0007 | 4.446 |
15 gen 2024 | 1,0760 | 1,0760 | 1,0720 | 1,0720 | 1,0025 | 12.570 |
12 gen 2024 | 1,0940 | 1,1057 | 1,0940 | 1,1057 | 1,0340 | 9.390 |
11 gen 2024 | 1,0660 | 1,1000 | 1,0660 | 1,0820 | 1,0119 | 28.559 |
10 gen 2024 | 1,1280 | 1,1280 | 1,0700 | 1,1220 | 1,0493 | 25.019 |
09 gen 2024 | 1,1679 | 1,1679 | 1,1679 | 1,1679 | 1,0922 | 64 |
08 gen 2024 | 1,1240 | 1,1461 | 1,1200 | 1,1260 | 1,0531 | 14.403 |
05 gen 2024 | 1,1420 | 1,1441 | 1,1407 | 1,1440 | 1,0698 | 8.298 |
04 gen 2024 | 1,1180 | 1,1381 | 1,1180 | 1,1366 | 1,0629 | 3.730 |
03 gen 2024 | 1,0900 | 1,1000 | 1,0900 | 1,0980 | 1,0268 | 7.065 |
02 gen 2024 | 1,0880 | 1,1141 | 1,0880 | 1,1139 | 1,0417 | 22.069 |
29 dic 2023 | 1,0700 | 1,0900 | 1,0700 | 1,0881 | 1,0175 | 17.911 |
28 dic 2023 | 1,0560 | 1,0701 | 1,0440 | 1,0701 | 1,0007 | 12.009 |
27 dic 2023 | 1,0500 | 1,0700 | 1,0500 | 1,0580 | 0,9895 | 14.401 |
22 dic 2023 | 1,0540 | 1,0540 | 1,0360 | 1,0460 | 0,9782 | 21.971 |
21 dic 2023 | 1,0340 | 1,0500 | 1,0340 | 1,0393 | 0,9719 | 22.877 |
20 dic 2023 | 1,0400 | 1,0479 | 1,0400 | 1,0479 | 0,9800 | 18.265 |
19 dic 2023 | 1,0400 | 1,0400 | 1,0320 | 1,0371 | 0,9698 | 13.460 |
18 dic 2023 | 1,0280 | 1,0280 | 1,0220 | 1,0235 | 0,9571 | 10.475 |
15 dic 2023 | 1,0480 | 1,0480 | 1,0286 | 1,0361 | 0,9689 | 24.139 |
14 dic 2023 | 1,0400 | 1,0460 | 1,0400 | 1,0420 | 0,9745 | 27.533 |
13 dic 2023 | 1,0220 | 1,0220 | 1,0160 | 1,0160 | 0,9501 | 5.860 |
12 dic 2023 | 1,0280 | 1,0320 | 1,0200 | 1,0200 | 0,9539 | 4.393 |
11 dic 2023 | 1,0240 | 1,0401 | 1,0240 | 1,0400 | 0,9726 | 19.909 |
08 dic 2023 | 1,0300 | 1,0420 | 1,0300 | 1,0347 | 0,9676 | 24.972 |
07 dic 2023 | 1,0300 | 1,0340 | 1,0280 | 1,0301 | 0,9633 | 7.953 |
06 dic 2023 | - | - | - | - | - | - |
05 dic 2023 | 1,0380 | 1,0440 | 1,0340 | 1,0400 | 0,9726 | 20.862 |
04 dic 2023 | 1,0560 | 1,0580 | 1,0379 | 1,0380 | 0,9707 | 11.796 |
01 dic 2023 | 1,0440 | 1,0460 | 1,0360 | 1,0400 | 0,9726 | 17.678 |
30 nov 2023 | 1,0520 | 1,0560 | 1,0440 | 1,0450 | 0,9772 | 23.509 |
29 nov 2023 | 1,0560 | 1,0600 | 1,0440 | 1,0480 | 0,9801 | 20.349 |
28 nov 2023 | 1,0580 | 1,0580 | 1,0440 | 1,0540 | 0,9857 | 17.331 |
27 nov 2023 | 1,0420 | 1,0680 | 1,0420 | 1,0600 | 0,9913 | 31.175 |
24 nov 2023 | 1,0380 | 1,0500 | 1,0340 | 1,0500 | 0,9819 | 9.437 |
23 nov 2023 | 1,0280 | 1,0420 | 1,0280 | 1,0420 | 0,9745 | 2.398 |
22 nov 2023 | 1,0260 | 1,0320 | 1,0220 | 1,0300 | 0,9632 | 15.862 |
21 nov 2023 | 1,0480 | 1,0480 | 1,0180 | 1,0180 | 0,9520 | 28.795 |
20 nov 2023 | 1,0460 | 1,0480 | 1,0280 | 1,0440 | 0,9763 | 41.756 |
17 nov 2023 | 1,0260 | 1,0500 | 1,0260 | 1,0440 | 0,9763 | 50.298 |
16 nov 2023 | 1,0080 | 1,0200 | 1,0000 | 1,0200 | 0,9539 | 29.249 |
15 nov 2023 | 0,9870 | 1,0180 | 0,9870 | 1,0100 | 0,9445 | 25.058 |
14 nov 2023 | 0,9490 | 0,9801 | 0,9490 | 0,9730 | 0,9099 | 33.868 |
13 nov 2023 | 0,9480 | 0,9510 | 0,9450 | 0,9486 | 0,8871 | 38.088 |
10 nov 2023 | 0,9730 | 0,9730 | 0,9470 | 0,9504 | 0,8888 | 25.355 |
09 nov 2023 | 0,9580 | 0,9700 | 0,9540 | 0,9680 | 0,9053 | 7.928 |
08 nov 2023 | 0,9680 | 0,9680 | 0,9540 | 0,9676 | 0,9049 | 21.212 |
*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...