Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | - | - | - | - | - | - |
13 giu 2024 | 1,8024 | 1,8024 | 1,8024 | 1,8024 | 1,8024 | - |
12 giu 2024 | 1,8191 | 1,8191 | 1,8191 | 1,8191 | 1,8191 | - |
11 giu 2024 | 1,7937 | 1,7937 | 1,7937 | 1,7937 | 1,7937 | - |
10 giu 2024 | 1,7927 | 1,7927 | 1,7927 | 1,7927 | 1,7927 | - |
07 giu 2024 | 1,7815 | 1,7815 | 1,7815 | 1,7815 | 1,7815 | - |
06 giu 2024 | - | - | - | - | - | - |
05 giu 2024 | 1,7777 | 1,7777 | 1,7777 | 1,7777 | 1,7777 | - |
04 giu 2024 | 1,7661 | 1,7661 | 1,7661 | 1,7661 | 1,7661 | - |
03 giu 2024 | 1,7898 | 1,7898 | 1,7898 | 1,7898 | 1,7898 | - |
31 mag 2024 | 1,7792 | 1,7792 | 1,7792 | 1,7792 | 1,7792 | - |
30 mag 2024 | 1,7524 | 1,7524 | 1,7524 | 1,7524 | 1,7524 | - |
29 mag 2024 | 1,7280 | 1,7280 | 1,7280 | 1,7280 | 1,7280 | - |
28 mag 2024 | 1,7454 | 1,7454 | 1,7454 | 1,7454 | 1,7454 | - |
27 mag 2024 | 1,7447 | 1,7447 | 1,7447 | 1,7447 | 1,7447 | - |
24 mag 2024 | 1,7388 | 1,7388 | 1,7388 | 1,7388 | 1,7388 | - |
23 mag 2024 | 1,7341 | 1,7341 | 1,7341 | 1,7341 | 1,7341 | - |
22 mag 2024 | 1,7377 | 1,7377 | 1,7377 | 1,7377 | 1,7377 | - |
21 mag 2024 | 1,7230 | 1,7230 | 1,7230 | 1,7230 | 1,7230 | - |
20 mag 2024 | 1,7145 | 1,7145 | 1,7145 | 1,7145 | 1,7145 | - |
17 mag 2024 | 1,6888 | 1,6888 | 1,6888 | 1,6888 | 1,6888 | - |
16 mag 2024 | - | - | - | - | - | - |
15 mag 2024 | 1,6759 | 1,6759 | 1,6759 | 1,6759 | 1,6759 | - |
14 mag 2024 | 1,6639 | 1,6639 | 1,6639 | 1,6639 | 1,6639 | - |
13 mag 2024 | 1,6550 | 1,6550 | 1,6550 | 1,6550 | 1,6550 | - |
10 mag 2024 | 1,6469 | 1,6469 | 1,6469 | 1,6469 | 1,6469 | - |
09 mag 2024 | - | - | - | - | - | - |
08 mag 2024 | 1,6304 | 1,6304 | 1,6304 | 1,6304 | 1,6304 | - |
07 mag 2024 | 1,6276 | 1,6276 | 1,6276 | 1,6276 | 1,6276 | - |
06 mag 2024 | 1,6228 | 1,6228 | 1,6228 | 1,6228 | 1,6228 | - |
03 mag 2024 | 1,6128 | 1,6128 | 1,6128 | 1,6128 | 1,6128 | - |
02 mag 2024 | 1,5834 | 1,5834 | 1,5834 | 1,5834 | 1,5834 | - |
30 apr 2024 | 1,5779 | 1,5779 | 1,5779 | 1,5779 | 1,5779 | - |
29 apr 2024 | 1,5720 | 1,5720 | 1,5720 | 1,5720 | 1,5720 | - |
26 apr 2024 | 1,5514 | 1,5514 | 1,5514 | 1,5514 | 1,5514 | - |
25 apr 2024 | 1,5296 | 1,5296 | 1,5296 | 1,5296 | 1,5296 | - |
24 apr 2024 | 1,5550 | 1,5550 | 1,5550 | 1,5550 | 1,5550 | - |
23 apr 2024 | 1,5381 | 1,5381 | 1,5381 | 1,5381 | 1,5381 | - |
22 apr 2024 | 1,5203 | 1,5203 | 1,5203 | 1,5203 | 1,5203 | - |
19 apr 2024 | 1,5090 | 1,5090 | 1,5090 | 1,5090 | 1,5090 | - |
18 apr 2024 | 1,5240 | 1,5240 | 1,5240 | 1,5240 | 1,5240 | - |
17 apr 2024 | 1,5283 | 1,5283 | 1,5283 | 1,5283 | 1,5283 | - |
16 apr 2024 | 1,5413 | 1,5413 | 1,5413 | 1,5413 | 1,5413 | - |
15 apr 2024 | 1,5512 | 1,5512 | 1,5512 | 1,5512 | 1,5512 | - |
12 apr 2024 | 1,5597 | 1,5597 | 1,5597 | 1,5597 | 1,5597 | - |
11 apr 2024 | 1,5667 | 1,5667 | 1,5667 | 1,5667 | 1,5667 | - |
10 apr 2024 | 1,5672 | 1,5672 | 1,5672 | 1,5672 | 1,5672 | - |
09 apr 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
08 apr 2024 | 1,5816 | 1,5816 | 1,5816 | 1,5816 | 1,5816 | - |
05 apr 2024 | 1,5624 | 1,5624 | 1,5624 | 1,5624 | 1,5624 | - |
04 apr 2024 | 1,5649 | 1,5649 | 1,5649 | 1,5649 | 1,5649 | - |
03 apr 2024 | 1,5567 | 1,5567 | 1,5567 | 1,5567 | 1,5567 | - |
02 apr 2024 | 1,5548 | 1,5548 | 1,5548 | 1,5548 | 1,5548 | - |
28 mar 2024 | 1,5677 | 1,5677 | 1,5677 | 1,5677 | 1,5677 | - |
28 mar 2024 | 0.065325 Dividendo |
27 mar 2024 | 1,6322 | 1,6322 | 1,6322 | 1,6322 | 1,5669 | - |
26 mar 2024 | 1,6230 | 1,6230 | 1,6230 | 1,6230 | 1,5580 | - |
25 mar 2024 | 1,6154 | 1,6154 | 1,6154 | 1,6154 | 1,5507 | - |
22 mar 2024 | 1,6087 | 1,6087 | 1,6087 | 1,6087 | 1,5443 | - |
21 mar 2024 | 1,6129 | 1,6129 | 1,6129 | 1,6129 | 1,5483 | - |
20 mar 2024 | 1,6017 | 1,6017 | 1,6017 | 1,6017 | 1,5376 | - |
19 mar 2024 | 1,6006 | 1,6006 | 1,6006 | 1,6006 | 1,5365 | - |
18 mar 2024 | 1,5961 | 1,5961 | 1,5961 | 1,5961 | 1,5322 | - |
15 mar 2024 | 1,5970 | 1,5970 | 1,5970 | 1,5970 | 1,5331 | - |
14 mar 2024 | 1,6008 | 1,6008 | 1,6008 | 1,6008 | 1,5367 | - |
13 mar 2024 | - | - | - | - | - | - |
12 mar 2024 | 1,6238 | 1,6238 | 1,6238 | 1,6238 | 1,5588 | - |
11 mar 2024 | 1,6135 | 1,6135 | 1,6135 | 1,6135 | 1,5489 | - |
08 mar 2024 | 1,6217 | 1,6217 | 1,6217 | 1,6217 | 1,5568 | - |
07 mar 2024 | 1,6195 | 1,6195 | 1,6195 | 1,6195 | 1,5547 | - |
06 mar 2024 | 1,6061 | 1,6061 | 1,6061 | 1,6061 | 1,5418 | - |
05 mar 2024 | 1,6010 | 1,6010 | 1,6010 | 1,6010 | 1,5369 | - |
04 mar 2024 | 1,6051 | 1,6051 | 1,6051 | 1,6051 | 1,5409 | - |
01 mar 2024 | 1,6169 | 1,6169 | 1,6169 | 1,6169 | 1,5522 | - |
29 feb 2024 | 1,6004 | 1,6004 | 1,6004 | 1,6004 | 1,5363 | - |
28 feb 2024 | 1,5941 | 1,5941 | 1,5941 | 1,5941 | 1,5303 | - |
27 feb 2024 | 1,6030 | 1,6030 | 1,6030 | 1,6030 | 1,5388 | - |
26 feb 2024 | 1,5979 | 1,5979 | 1,5979 | 1,5979 | 1,5339 | - |
23 feb 2024 | 1,6046 | 1,6046 | 1,6046 | 1,6046 | 1,5404 | - |
22 feb 2024 | 1,6036 | 1,6036 | 1,6036 | 1,6036 | 1,5394 | - |
21 feb 2024 | 1,6067 | 1,6067 | 1,6067 | 1,6067 | 1,5424 | - |
20 feb 2024 | 1,6173 | 1,6173 | 1,6173 | 1,6173 | 1,5526 | - |
19 feb 2024 | 1,6299 | 1,6299 | 1,6299 | 1,6299 | 1,5647 | - |
16 feb 2024 | 1,6353 | 1,6353 | 1,6353 | 1,6353 | 1,5699 | - |
15 feb 2024 | 1,6278 | 1,6278 | 1,6278 | 1,6278 | 1,5627 | - |
14 feb 2024 | 1,6261 | 1,6261 | 1,6261 | 1,6261 | 1,5610 | - |
13 feb 2024 | 1,6188 | 1,6188 | 1,6188 | 1,6188 | 1,5540 | - |
12 feb 2024 | 1,6379 | 1,6379 | 1,6379 | 1,6379 | 1,5723 | - |
09 feb 2024 | 1,6238 | 1,6238 | 1,6238 | 1,6238 | 1,5588 | - |
08 feb 2024 | - | - | - | - | - | - |
07 feb 2024 | 1,6108 | 1,6108 | 1,6108 | 1,6108 | 1,5463 | - |
06 feb 2024 | 1,6039 | 1,6039 | 1,6039 | 1,6039 | 1,5397 | - |
05 feb 2024 | 1,5856 | 1,5856 | 1,5856 | 1,5856 | 1,5221 | - |
02 feb 2024 | 1,6033 | 1,6033 | 1,6033 | 1,6033 | 1,5391 | - |
01 feb 2024 | 1,6247 | 1,6247 | 1,6247 | 1,6247 | 1,5597 | - |
31 gen 2024 | 1,6309 | 1,6309 | 1,6309 | 1,6309 | 1,5656 | - |
30 gen 2024 | 1,6219 | 1,6219 | 1,6219 | 1,6219 | 1,5570 | - |
29 gen 2024 | 1,6107 | 1,6107 | 1,6107 | 1,6107 | 1,5462 | - |
26 gen 2024 | 1,6066 | 1,6066 | 1,6066 | 1,6066 | 1,5423 | - |
25 gen 2024 | - | - | - | - | - | - |
*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...