Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 2,2960 | 2,3000 | 2,2580 | 2,2860 | 2,2860 | 519.210 |
25 apr 2024 | 2,2600 | 2,3080 | 2,2640 | 2,2760 | 2,2760 | 316.358 |
24 apr 2024 | 2,3040 | 2,2900 | 2,2680 | 2,2780 | 2,2780 | 267.902 |
23 apr 2024 | 2,2760 | 2,2820 | 2,2180 | 2,2820 | 2,2820 | 548.817 |
22 apr 2024 | 2,2510 | 2,2620 | 2,2440 | 2,2650 | 2,2650 | 1.962.750 |
22 apr 2024 | 0.09 Dividendo |
19 apr 2024 | 2,2400 | 2,2420 | 2,2000 | 2,2110 | 2,1210 | 276.308 |
18 apr 2024 | 2,2140 | 2,2284 | 2,2000 | 2,2120 | 2,1220 | 227.132 |
17 apr 2024 | 2,1980 | 2,2160 | 2,1740 | 2,2060 | 2,1162 | 495.939 |
16 apr 2024 | 2,2400 | 2,2200 | 2,1660 | 2,1880 | 2,0989 | 1.070.753 |
15 apr 2024 | 2,2440 | 2,2680 | 2,2080 | 2,2600 | 2,1680 | 714.974 |
12 apr 2024 | 2,2940 | 2,3000 | 2,2620 | 2,2700 | 2,1776 | 348.999 |
11 apr 2024 | 2,3200 | 2,3920 | 2,2660 | 2,2710 | 2,1786 | 1.061.685 |
10 apr 2024 | 2,3000 | 2,3260 | 2,2820 | 2,3200 | 2,2256 | 1.895.428 |
09 apr 2024 | 2,3280 | 2,3500 | 2,2840 | 2,2860 | 2,1929 | 151.413 |
08 apr 2024 | 2,3080 | 2,3800 | 2,3160 | 2,3370 | 2,2419 | 487.757 |
05 apr 2024 | 2,3600 | 2,3740 | 2,3340 | 2,3590 | 2,2630 | 321.175 |
04 apr 2024 | 2,3460 | 2,3840 | 2,2600 | 2,3800 | 2,2831 | 198.709 |
03 apr 2024 | 2,3240 | 2,3540 | 2,3400 | 2,3480 | 2,2524 | 114.559 |
02 apr 2024 | 2,3020 | 2,3580 | 2,2160 | 2,3480 | 2,2524 | 624.441 |
28 mar 2024 | 2,3700 | 2,3920 | 2,3340 | 2,3580 | 2,2620 | 457.232 |
27 mar 2024 | 2,3260 | 2,3640 | 2,3000 | 2,3500 | 2,2543 | 348.827 |
26 mar 2024 | 2,2900 | 2,3240 | 2,2400 | 2,3110 | 2,2169 | 777.632 |
25 mar 2024 | 2,1900 | 2,2940 | 2,1940 | 2,2770 | 2,1843 | 889.687 |
22 mar 2024 | 2,1380 | 2,1700 | 2,1500 | 2,1550 | 2,0673 | 128.487 |
21 mar 2024 | 2,0960 | 2,1640 | 2,1180 | 2,1470 | 2,0596 | 462.835 |
20 mar 2024 | 2,0800 | 2,1143 | 2,0680 | 2,0990 | 2,0136 | 231.800 |
19 mar 2024 | 2,0820 | 2,0760 | 2,0680 | 2,0720 | 1,9877 | 40.626 |
18 mar 2024 | 2,0980 | 2,0940 | 2,0300 | 2,0620 | 1,9781 | 556.724 |
15 mar 2024 | 2,0600 | 2,0940 | 2,0760 | 2,0770 | 1,9925 | 1.060.995 |
14 mar 2024 | 2,0820 | 2,0980 | 2,0680 | 2,0710 | 1,9867 | 510.808 |
13 mar 2024 | 2,0900 | 2,1040 | 2,0836 | 2,0880 | 2,0030 | 383.097 |
12 mar 2024 | 2,0760 | 2,0940 | 2,0640 | 2,0910 | 2,0059 | 2.593.398 |
11 mar 2024 | 2,0275 | 2,0580 | 1,9910 | 2,0580 | 1,9742 | 348.720 |
08 mar 2024 | 2,0510 | 2,0860 | 2,0500 | 2,0530 | 1,9694 | 661.593 |
07 mar 2024 | 2,0440 | 2,0778 | 2,0300 | 2,0770 | 1,9925 | 172.340 |
06 mar 2024 | 2,0000 | 2,0623 | 2,0260 | 2,0510 | 1,9675 | 347.793 |
05 mar 2024 | 1,9865 | 2,0303 | 1,9740 | 2,0070 | 1,9253 | 267.626 |
04 mar 2024 | 1,9865 | 1,9783 | 1,9680 | 1,9780 | 1,8975 | 1.207.201 |
01 mar 2024 | 1,9780 | 1,9810 | 1,9640 | 1,9670 | 1,8869 | 302.244 |
29 feb 2024 | 1,9600 | 1,9740 | 1,9560 | 1,9585 | 1,8788 | 444.607 |
28 feb 2024 | 1,9705 | 1,9880 | 1,9610 | 1,9740 | 1,8936 | 167.154 |
27 feb 2024 | 1,9800 | 1,9900 | 1,9450 | 1,9635 | 1,8836 | 1.860.802 |
26 feb 2024 | 1,9500 | 1,9800 | 1,9500 | 1,9620 | 1,8821 | 230.994 |
23 feb 2024 | 1,9570 | 1,9780 | 1,9570 | 1,9745 | 1,8941 | 3.298.018 |
22 feb 2024 | 1,9645 | 1,9900 | 1,9640 | 1,9665 | 1,8865 | 183.280 |
21 feb 2024 | 1,9540 | 1,9680 | 1,9260 | 1,9510 | 1,8716 | 72.784 |
20 feb 2024 | 1,9550 | 1,9630 | 1,9370 | 1,9440 | 1,8649 | 391.360 |
19 feb 2024 | 1,9650 | 2,0000 | 1,9477 | 1,9615 | 1,8817 | 368.218 |
16 feb 2024 | 1,9600 | 1,9680 | 1,9450 | 1,9555 | 1,8759 | 564.881 |
15 feb 2024 | 1,9500 | 1,9570 | 1,9360 | 1,9530 | 1,8735 | 2.052.164 |
14 feb 2024 | 2,0375 | 2,0280 | 1,9180 | 1,9205 | 1,8423 | 2.430.611 |
13 feb 2024 | 2,0220 | 2,0580 | 1,9900 | 2,0440 | 1,9608 | 461.951 |
12 feb 2024 | 2,0200 | 2,0260 | 1,9970 | 2,0260 | 1,9435 | 320.574 |
09 feb 2024 | 2,0060 | 2,0160 | 1,9850 | 1,9875 | 1,9066 | 193.979 |
08 feb 2024 | 2,0560 | 2,0700 | 2,0097 | 2,0295 | 1,9469 | 194.260 |
07 feb 2024 | 2,0295 | 2,0480 | 2,0240 | 2,0415 | 1,9584 | 1.695.000 |
06 feb 2024 | 2,0200 | 2,0620 | 2,0340 | 2,0425 | 1,9594 | 104.153 |
05 feb 2024 | 2,0600 | 2,0700 | 2,0260 | 2,0395 | 1,9565 | 98.591 |
02 feb 2024 | 2,0275 | 2,0660 | 2,0240 | 2,0345 | 1,9517 | 513.513 |
01 feb 2024 | 2,0200 | 2,0623 | 1,9600 | 2,0415 | 1,9584 | 1.592.872 |
31 gen 2024 | 2,0395 | 2,0560 | 2,0397 | 2,0540 | 1,9704 | 88.037 |
30 gen 2024 | 2,0395 | 2,0400 | 2,0280 | 2,0315 | 1,9488 | 164.233 |
29 gen 2024 | 2,0440 | 2,0900 | 2,0020 | 2,0315 | 1,9488 | 198.950 |
26 gen 2024 | 2,0200 | 2,0520 | 2,0220 | 2,0345 | 1,9517 | 213.747 |
25 gen 2024 | 2,0275 | 2,0420 | 1,9510 | 2,0285 | 1,9459 | 102.738 |
24 gen 2024 | 1,9730 | 2,0260 | 1,9760 | 2,0220 | 1,9397 | 145.890 |
23 gen 2024 | 2,0000 | 1,9980 | 1,9700 | 1,9680 | 1,8879 | 140.832 |
22 gen 2024 | 2,0000 | 1,9869 | 1,9700 | 1,9800 | 1,8994 | 74.500 |
19 gen 2024 | 2,0000 | 2,0260 | 1,9635 | 1,9640 | 1,8841 | 155.892 |
18 gen 2024 | 1,9825 | 1,9920 | 1,9697 | 1,9780 | 1,8975 | 429.309 |
17 gen 2024 | 2,0000 | 2,0360 | 1,9850 | 2,0020 | 1,9205 | 1.299.836 |
16 gen 2024 | 2,0000 | 2,0400 | 2,0040 | 2,0080 | 1,9263 | 288.064 |
15 gen 2024 | 2,0240 | 2,0300 | 2,0120 | 2,0260 | 1,9435 | 779.382 |
12 gen 2024 | 2,0000 | 2,0180 | 1,9940 | 2,0140 | 1,9320 | 73.309 |
11 gen 2024 | 2,0000 | 2,0220 | 1,9900 | 2,0100 | 1,9282 | 408.795 |
10 gen 2024 | 2,0275 | 2,0140 | 1,9957 | 2,0010 | 1,9195 | 106.108 |
09 gen 2024 | 2,0160 | 2,0320 | 2,0040 | 2,0200 | 1,9378 | 1.351.160 |
08 gen 2024 | 2,0100 | 2,0300 | 2,0020 | 2,0160 | 1,9339 | 2.800.388 |
05 gen 2024 | 1,9785 | 2,0100 | 1,9590 | 1,9960 | 1,9148 | 1.822.734 |
04 gen 2024 | 1,9500 | 1,9772 | 1,9500 | 1,9770 | 1,8965 | 229.491 |
03 gen 2024 | 1,9925 | 1,9900 | 1,9500 | 1,9635 | 1,8836 | 368.459 |
02 gen 2024 | 1,9500 | 1,9800 | 1,9180 | 1,9785 | 1,8980 | 2.651.022 |
29 dic 2023 | 1,9400 | 1,9510 | 1,9370 | 1,9430 | 1,8639 | 75.170 |
28 dic 2023 | 1,9400 | 1,9620 | 1,9400 | 1,9530 | 1,8735 | 174.480 |
27 dic 2023 | 1,9300 | 1,9560 | 1,9370 | 1,9480 | 1,8687 | 214.874 |
22 dic 2023 | 1,9470 | 1,9550 | 1,9370 | 1,9470 | 1,8677 | 85.101 |
21 dic 2023 | 1,9450 | 1,9550 | 1,9270 | 1,9550 | 1,8754 | 119.582 |
20 dic 2023 | 1,9600 | 1,9670 | 1,9470 | 1,9635 | 1,8836 | 134.656 |
19 dic 2023 | 1,9670 | 1,9780 | 1,9440 | 1,9485 | 1,8692 | 257.702 |
18 dic 2023 | 1,9600 | 1,9610 | 1,9300 | 1,9575 | 1,8778 | 95.550 |
15 dic 2023 | 1,9500 | 1,9720 | 1,9540 | 1,9685 | 1,8884 | 671.234 |
14 dic 2023 | 1,9645 | 1,9810 | 1,9450 | 1,9545 | 1,8749 | 784.566 |
13 dic 2023 | 1,9860 | 1,9980 | 1,9530 | 1,9820 | 1,9013 | 297.969 |
12 dic 2023 | 2,0200 | 2,0080 | 1,9770 | 1,9790 | 1,8984 | 184.125 |
11 dic 2023 | 2,0200 | 2,0200 | 1,9960 | 2,0150 | 1,9330 | 3.115.325 |
08 dic 2023 | 2,0100 | 2,0200 | 1,9900 | 2,0010 | 1,9195 | 360.038 |
07 dic 2023 | 2,0080 | 2,0200 | 1,9930 | 2,0120 | 1,9301 | 412.707 |
06 dic 2023 | 2,0080 | 2,0280 | 2,0060 | 2,0130 | 1,9311 | 267.344 |
05 dic 2023 | 2,0100 | 2,0340 | 2,0000 | 2,0110 | 1,9291 | 444.671 |
*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...