Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 1,6080 | 1,6115 | 1,6020 | 1,6020 | 1,6020 | 62.405 |
25 lug 2024 | 1,6142 | 1,6160 | 1,6075 | 1,6085 | 1,6085 | 87.515 |
24 lug 2024 | 1,6122 | 1,6155 | 1,6130 | 1,6135 | 1,6135 | 73.878 |
23 lug 2024 | 1,6133 | 1,6165 | 1,6150 | 1,6165 | 1,6165 | 77.258 |
22 lug 2024 | 1,6157 | 1,6170 | 1,6150 | 1,6155 | 1,6155 | 29.598 |
19 lug 2024 | 1,6157 | 1,6160 | 1,6150 | 1,6155 | 1,6155 | 28.425 |
18 lug 2024 | 1,6163 | 1,6200 | 1,6050 | 1,6150 | 1,6150 | 35.744 |
17 lug 2024 | 1,6168 | 1,6170 | 1,6145 | 1,6158 | 1,6158 | 4.377.037 |
16 lug 2024 | 1,6085 | 1,6160 | 1,6140 | 1,6150 | 1,6150 | 93.577 |
15 lug 2024 | 1,6122 | 1,6190 | 1,6150 | 1,6150 | 1,6150 | 110.002 |
12 lug 2024 | 1,6210 | 1,6225 | 1,6150 | 1,6190 | 1,6190 | 67.660 |
11 lug 2024 | 1,6215 | 1,6215 | 1,6100 | 1,6135 | 1,6135 | 123.311 |
10 lug 2024 | 1,6200 | 1,6270 | 1,6180 | 1,6180 | 1,6180 | 23.522 |
09 lug 2024 | 1,6200 | 1,6210 | 1,6185 | 1,6185 | 1,6185 | 2.098 |
08 lug 2024 | 1,6215 | 1,6245 | 1,6155 | 1,6230 | 1,6230 | 9.205 |
05 lug 2024 | 1,6200 | 1,6205 | 1,6150 | 1,6200 | 1,6200 | 25.824 |
04 lug 2024 | 1,6230 | 1,6235 | 1,6200 | 1,6205 | 1,6205 | 1.867 |
03 lug 2024 | 1,6193 | 1,6220 | 1,6205 | 1,6205 | 1,6205 | 17.288 |
02 lug 2024 | 1,6210 | 1,6220 | 1,6190 | 1,6220 | 1,6220 | 10.635 |
01 lug 2024 | 1,6157 | 1,6250 | 1,6180 | 1,6195 | 1,6195 | 27.443 |
28 giu 2024 | 1,6210 | 1,6210 | 1,6140 | 1,6190 | 1,6190 | 14.572 |
27 giu 2024 | 1,6142 | 1,6180 | 1,6160 | 1,6180 | 1,6180 | 4.884 |
26 giu 2024 | 1,6187 | 1,6190 | 1,6165 | 1,6165 | 1,6165 | 7.989 |
25 giu 2024 | 1,6142 | 1,6200 | 1,6150 | 1,6183 | 1,6183 | 1.152.206 |
24 giu 2024 | 1,6187 | 1,6225 | 1,6175 | 1,6175 | 1,6175 | 67.075 |
21 giu 2024 | 1,6250 | 1,6245 | 1,6210 | 1,6210 | 1,6210 | 11.757 |
20 giu 2024 | 1,6157 | 1,6255 | 1,6215 | 1,6255 | 1,6255 | 42.965 |
19 giu 2024 | 1,6270 | 1,6245 | 1,6200 | 1,6200 | 1,6200 | 73.894 |
18 giu 2024 | 1,6307 | 1,6285 | 1,6225 | 1,6275 | 1,6275 | 14.629 |
17 giu 2024 | 1,6255 | 1,6255 | 1,6255 | 1,6255 | 1,6255 | - |
14 giu 2024 | 1,6225 | 1,6350 | 1,6260 | 1,6260 | 1,6260 | 6.221 |
13 giu 2024 | 1,6280 | 1,6280 | 1,6280 | 1,6280 | 1,6280 | - |
12 giu 2024 | 1,6313 | 1,6313 | 1,6313 | 1,6313 | 1,6313 | - |
11 giu 2024 | 1,6400 | 1,6395 | 1,6220 | 1,6250 | 1,6250 | 43.423 |
10 giu 2024 | 1,6302 | 1,6377 | 1,6265 | 1,6350 | 1,6350 | 238.128 |
07 giu 2024 | 1,6220 | 1,6255 | 1,6165 | 1,6165 | 1,6165 | 101 |
06 giu 2024 | 1,6313 | 1,6210 | 1,6165 | 1,6165 | 1,6165 | 3.475 |
05 giu 2024 | 1,6225 | 1,6470 | 1,6255 | 1,6400 | 1,6400 | 52 |
04 giu 2024 | 1,6137 | 1,6495 | 1,6090 | 1,6495 | 1,6495 | 38.855 |
03 giu 2024 | 1,6250 | 1,6215 | 1,6120 | 1,6135 | 1,6135 | 30.284 |
31 mag 2024 | 1,6172 | 1,6185 | 1,6150 | 1,6158 | 1,6158 | 9.059 |
30 mag 2024 | 1,6118 | 1,6118 | 1,6118 | 1,6118 | 1,6118 | - |
29 mag 2024 | 1,6178 | 1,6210 | 1,6128 | 1,6136 | 1,6136 | 1.610.621 |
28 mag 2024 | 1,6157 | 1,6255 | 1,6175 | 1,6235 | 1,6235 | 970 |
24 mag 2024 | 1,6122 | 1,6125 | 1,6100 | 1,6157 | 1,6157 | 691.135 |
23 mag 2024 | 1,6168 | 1,6163 | 1,6100 | 1,6158 | 1,6158 | 1.746.295 |
22 mag 2024 | 1,6210 | 1,6325 | 1,6150 | 1,6208 | 1,6208 | 1.800.859 |
21 mag 2024 | 1,6363 | 1,6330 | 1,6160 | 1,6215 | 1,6215 | 2.839.462 |
20 mag 2024 | 1,6240 | 1,6417 | 1,6170 | 1,6299 | 1,6299 | 1.591.650 |
20 mag 2024 | 0.15 Dividendo |
17 mag 2024 | 1,7675 | 1,7675 | 1,7565 | 1,7642 | 1,6142 | 1.001.450 |
16 mag 2024 | 1,7675 | 1,7700 | 1,7605 | 1,7641 | 1,6141 | 1.143.259 |
15 mag 2024 | 1,7685 | 1,7705 | 1,7655 | 1,7682 | 1,6178 | 1.359.087 |
14 mag 2024 | 1,7717 | 1,7770 | 1,7305 | 1,7693 | 1,6188 | 219.222 |
13 mag 2024 | 1,7717 | 1,7745 | 1,7640 | 1,7692 | 1,6187 | 217.409 |
10 mag 2024 | 1,7655 | 1,7712 | 1,7710 | 1,7712 | 1,6206 | 419.520 |
09 mag 2024 | 1,7723 | 1,7740 | 1,7697 | 1,7697 | 1,6193 | 324.493 |
08 mag 2024 | 1,7723 | 1,7730 | 1,7600 | 1,7671 | 1,6169 | 722.630 |
07 mag 2024 | 1,7747 | 1,7725 | 1,7680 | 1,7697 | 1,6192 | 494.639 |
03 mag 2024 | 1,7743 | 1,7830 | 1,7680 | 1,7728 | 1,6220 | 51.131 |
02 mag 2024 | 1,7600 | 1,7850 | 1,7700 | 1,7700 | 1,6195 | 51.164 |
01 mag 2024 | 1,7680 | 1,7680 | 1,7680 | 1,7680 | 1,6177 | - |
30 apr 2024 | 1,7723 | 1,8140 | 1,7670 | 1,7700 | 1,6195 | 89.087 |
29 apr 2024 | 1,7660 | 1,7760 | 1,7670 | 1,7705 | 1,6200 | 29.668 |
26 apr 2024 | 1,7747 | 1,7810 | 1,7715 | 1,7715 | 1,6209 | 40.712 |
25 apr 2024 | 1,7787 | 1,7835 | 1,7710 | 1,7710 | 1,6204 | 30.500 |
24 apr 2024 | 1,7782 | 1,7860 | 1,7715 | 1,7760 | 1,6250 | 37.813 |
23 apr 2024 | 1,7713 | 1,7795 | 1,7705 | 1,7795 | 1,6282 | 21.723 |
22 apr 2024 | 1,7708 | 1,7780 | 1,7675 | 1,7720 | 1,6213 | 25.480 |
19 apr 2024 | 1,7752 | 1,7800 | 1,7610 | 1,7715 | 1,6209 | 43.762 |
18 apr 2024 | 1,7912 | 1,7850 | 1,7715 | 1,7715 | 1,6209 | 6.785 |
17 apr 2024 | 1,7767 | 1,7940 | 1,7812 | 1,7812 | 1,6298 | 63.618 |
16 apr 2024 | 1,7845 | 1,7810 | 1,7620 | 1,7810 | 1,6296 | 95.595 |
15 apr 2024 | 1,7958 | 1,7965 | 1,7915 | 1,7930 | 1,6406 | 19.564 |
12 apr 2024 | 1,7917 | 1,7980 | 1,7905 | 1,7910 | 1,6387 | 33.767 |
11 apr 2024 | 1,8015 | 1,8100 | 1,7985 | 1,8019 | 1,6487 | 141.551 |
10 apr 2024 | 1,7973 | 1,8040 | 1,7880 | 1,8040 | 1,6506 | 40.904 |
09 apr 2024 | 1,7923 | 1,8060 | 1,7945 | 1,7960 | 1,6433 | 40.616 |
08 apr 2024 | 1,7860 | 1,8075 | 1,7830 | 1,8050 | 1,6515 | 129.164 |
05 apr 2024 | 1,7773 | 1,7865 | 1,7750 | 1,7860 | 1,6341 | 87.750 |
04 apr 2024 | 1,7800 | 1,7850 | 1,7780 | 1,7810 | 1,6296 | 22.007 |
03 apr 2024 | 1,7767 | 1,7810 | 1,7735 | 1,7810 | 1,6296 | 26.155 |
02 apr 2024 | 1,7752 | 1,7845 | 1,7735 | 1,7740 | 1,6232 | 121.265 |
28 mar 2024 | 1,7752 | 1,7735 | 1,7315 | 1,7722 | 1,6215 | 1.212.877 |
27 mar 2024 | 1,7713 | 1,7845 | 1,7665 | 1,7770 | 1,6259 | 171.582 |
26 mar 2024 | 1,7665 | 1,7720 | 1,7630 | 1,7686 | 1,6182 | 2.381.598 |
25 mar 2024 | 1,7655 | 1,7810 | 1,7620 | 1,7665 | 1,6163 | 30.255 |
22 mar 2024 | 1,7773 | 1,7855 | 1,7670 | 1,7705 | 1,6200 | 183.465 |
21 mar 2024 | 1,7830 | 1,7895 | 1,7780 | 1,7780 | 1,6268 | 80.149 |
20 mar 2024 | 1,7773 | 1,7895 | 1,7725 | 1,7855 | 1,6337 | 87.369 |
19 mar 2024 | 1,7815 | 1,7920 | 1,7770 | 1,7905 | 1,6383 | 78.793 |
18 mar 2024 | 1,7593 | 1,7950 | 1,7585 | 1,7875 | 1,6355 | 220.926 |
15 mar 2024 | 1,7567 | 1,7735 | 1,7600 | 1,7635 | 1,6136 | 171.066 |
14 mar 2024 | 1,7537 | 1,7575 | 1,7500 | 1,7500 | 1,6012 | 106.909 |
13 mar 2024 | 1,7513 | 1,7530 | 1,7500 | 1,7507 | 1,6018 | 365.173 |
12 mar 2024 | 1,7507 | 1,7530 | 1,7510 | 1,7510 | 1,6021 | 54.489 |
11 mar 2024 | 1,7485 | 1,7545 | 1,7500 | 1,7500 | 1,6012 | 115.556 |
08 mar 2024 | 1,7522 | 1,7560 | 1,7505 | 1,7540 | 1,6049 | 43.638 |
07 mar 2024 | 1,7502 | 1,7590 | 1,7505 | 1,7510 | 1,6021 | 106.551 |
06 mar 2024 | 1,7490 | 1,7530 | 1,7500 | 1,7500 | 1,6012 | 164.556 |
*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...