Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 1,0215 | 1,0215 | 1,0215 | 1,0215 | 1,0215 | - |
13 giu 2024 | 1,0214 | 1,0214 | 1,0214 | 1,0214 | 1,0214 | - |
12 giu 2024 | 1,0213 | 1,0213 | 1,0213 | 1,0213 | 1,0213 | - |
11 giu 2024 | 1,0213 | 1,0213 | 1,0213 | 1,0213 | 1,0213 | - |
07 giu 2024 | 1,0210 | 1,0210 | 1,0210 | 1,0210 | 1,0210 | - |
06 giu 2024 | 1,0209 | 1,0209 | 1,0209 | 1,0209 | 1,0209 | - |
05 giu 2024 | 1,0208 | 1,0208 | 1,0208 | 1,0208 | 1,0208 | - |
04 giu 2024 | 1,0206 | 1,0206 | 1,0206 | 1,0206 | 1,0206 | - |
03 giu 2024 | 1,0206 | 1,0206 | 1,0206 | 1,0206 | 1,0206 | - |
31 mag 2024 | 1,0202 | 1,0202 | 1,0202 | 1,0202 | 1,0202 | - |
30 mag 2024 | 1,0201 | 1,0201 | 1,0201 | 1,0201 | 1,0201 | - |
29 mag 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
28 mag 2024 | 1,0198 | 1,0198 | 1,0198 | 1,0198 | 1,0198 | - |
27 mag 2024 | 1,0197 | 1,0197 | 1,0197 | 1,0197 | 1,0197 | - |
24 mag 2024 | 1,0193 | 1,0193 | 1,0193 | 1,0193 | 1,0193 | - |
23 mag 2024 | 1,0190 | 1,0190 | 1,0190 | 1,0190 | 1,0190 | - |
22 mag 2024 | 1,0188 | 1,0188 | 1,0188 | 1,0188 | 1,0188 | - |
21 mag 2024 | 1,0186 | 1,0186 | 1,0186 | 1,0186 | 1,0186 | - |
20 mag 2024 | 1,0183 | 1,0183 | 1,0183 | 1,0183 | 1,0183 | - |
17 mag 2024 | 1,0180 | 1,0180 | 1,0180 | 1,0180 | 1,0180 | - |
16 mag 2024 | 1,0180 | 1,0180 | 1,0180 | 1,0180 | 1,0180 | - |
15 mag 2024 | 1,0180 | 1,0180 | 1,0180 | 1,0180 | 1,0180 | - |
14 mag 2024 | 1,0179 | 1,0179 | 1,0179 | 1,0179 | 1,0179 | - |
13 mag 2024 | 1,0177 | 1,0177 | 1,0177 | 1,0177 | 1,0177 | - |
10 mag 2024 | 1,0173 | 1,0173 | 1,0173 | 1,0173 | 1,0173 | - |
09 mag 2024 | 1,0172 | 1,0172 | 1,0172 | 1,0172 | 1,0172 | - |
08 mag 2024 | 1,0173 | 1,0173 | 1,0173 | 1,0173 | 1,0173 | - |
07 mag 2024 | 1,0172 | 1,0172 | 1,0172 | 1,0172 | 1,0172 | - |
06 mag 2024 | 1,0169 | 1,0169 | 1,0169 | 1,0169 | 1,0169 | - |
30 apr 2024 | 1,0163 | 1,0163 | 1,0163 | 1,0163 | 1,0163 | - |
29 apr 2024 | 1,0160 | 1,0160 | 1,0160 | 1,0160 | 1,0160 | - |
26 apr 2024 | 1,0162 | 1,0162 | 1,0162 | 1,0162 | 1,0162 | - |
25 apr 2024 | 1,0164 | 1,0164 | 1,0164 | 1,0164 | 1,0164 | - |
24 apr 2024 | 1,0165 | 1,0165 | 1,0165 | 1,0165 | 1,0165 | - |
23 apr 2024 | 1,0166 | 1,0166 | 1,0166 | 1,0166 | 1,0166 | - |
22 apr 2024 | 1,0159 | 1,0159 | 1,0159 | 1,0159 | 1,0159 | - |
19 apr 2024 | 1,0156 | 1,0156 | 1,0156 | 1,0156 | 1,0156 | - |
18 apr 2024 | 1,0152 | 1,0152 | 1,0152 | 1,0152 | 1,0152 | - |
17 apr 2024 | 1,0149 | 1,0149 | 1,0149 | 1,0149 | 1,0149 | - |
16 apr 2024 | 1,0148 | 1,0148 | 1,0148 | 1,0148 | 1,0148 | - |
15 apr 2024 | 1,0147 | 1,0147 | 1,0147 | 1,0147 | 1,0147 | - |
12 apr 2024 | 1,0143 | 1,0143 | 1,0143 | 1,0143 | 1,0143 | - |
11 apr 2024 | 1,0140 | 1,0140 | 1,0140 | 1,0140 | 1,0140 | - |
10 apr 2024 | 1,0138 | 1,0138 | 1,0138 | 1,0138 | 1,0138 | - |
09 apr 2024 | 1,0136 | 1,0136 | 1,0136 | 1,0136 | 1,0136 | - |
08 apr 2024 | 1,0133 | 1,0133 | 1,0133 | 1,0133 | 1,0133 | - |
03 apr 2024 | 1,0125 | 1,0125 | 1,0125 | 1,0125 | 1,0125 | - |
02 apr 2024 | 1,0123 | 1,0123 | 1,0123 | 1,0123 | 1,0123 | - |
02 apr 2024 | 0.0034 Dividendo |
01 apr 2024 | 1,0155 | 1,0155 | 1,0155 | 1,0155 | 1,0121 | - |
29 mar 2024 | 1,0154 | 1,0154 | 1,0154 | 1,0154 | 1,0120 | - |
28 mar 2024 | 1,0152 | 1,0152 | 1,0152 | 1,0152 | 1,0118 | - |
27 mar 2024 | 1,0151 | 1,0151 | 1,0151 | 1,0151 | 1,0117 | - |
26 mar 2024 | 1,0150 | 1,0150 | 1,0150 | 1,0150 | 1,0116 | - |
25 mar 2024 | 1,0149 | 1,0149 | 1,0149 | 1,0149 | 1,0115 | - |
22 mar 2024 | 1,0145 | 1,0145 | 1,0145 | 1,0145 | 1,0111 | - |
21 mar 2024 | 1,0140 | 1,0140 | 1,0140 | 1,0140 | 1,0106 | - |
20 mar 2024 | 1,0139 | 1,0139 | 1,0139 | 1,0139 | 1,0105 | - |
19 mar 2024 | 1,0139 | 1,0139 | 1,0139 | 1,0139 | 1,0105 | - |
18 mar 2024 | 1,0138 | 1,0138 | 1,0138 | 1,0138 | 1,0104 | - |
15 mar 2024 | 1,0132 | 1,0132 | 1,0132 | 1,0132 | 1,0098 | - |
14 mar 2024 | 1,0130 | 1,0130 | 1,0130 | 1,0130 | 1,0096 | - |
13 mar 2024 | 1,0131 | 1,0131 | 1,0131 | 1,0131 | 1,0097 | - |
12 mar 2024 | 1,0131 | 1,0131 | 1,0131 | 1,0131 | 1,0097 | - |
11 mar 2024 | 1,0133 | 1,0133 | 1,0133 | 1,0133 | 1,0099 | - |
08 mar 2024 | 1,0130 | 1,0130 | 1,0130 | 1,0130 | 1,0096 | - |
07 mar 2024 | 1,0129 | 1,0129 | 1,0129 | 1,0129 | 1,0095 | - |
06 mar 2024 | 1,0127 | 1,0127 | 1,0127 | 1,0127 | 1,0093 | - |
05 mar 2024 | 1,0123 | 1,0123 | 1,0123 | 1,0123 | 1,0089 | - |
04 mar 2024 | 1,0122 | 1,0122 | 1,0122 | 1,0122 | 1,0088 | - |
01 mar 2024 | 1,0117 | 1,0117 | 1,0117 | 1,0117 | 1,0083 | - |
29 feb 2024 | 1,0118 | 1,0118 | 1,0118 | 1,0118 | 1,0084 | - |
28 feb 2024 | 1,0117 | 1,0117 | 1,0117 | 1,0117 | 1,0083 | - |
27 feb 2024 | 1,0115 | 1,0115 | 1,0115 | 1,0115 | 1,0081 | - |
26 feb 2024 | 1,0114 | 1,0114 | 1,0114 | 1,0114 | 1,0080 | - |
23 feb 2024 | 1,0109 | 1,0109 | 1,0109 | 1,0109 | 1,0075 | - |
22 feb 2024 | 1,0107 | 1,0107 | 1,0107 | 1,0107 | 1,0073 | - |
21 feb 2024 | 1,0104 | 1,0104 | 1,0104 | 1,0104 | 1,0070 | - |
20 feb 2024 | 1,0101 | 1,0101 | 1,0101 | 1,0101 | 1,0067 | - |
19 feb 2024 | 1,0098 | 1,0098 | 1,0098 | 1,0098 | 1,0064 | - |
08 feb 2024 | 1,0090 | 1,0090 | 1,0090 | 1,0090 | 1,0056 | - |
07 feb 2024 | 1,0089 | 1,0089 | 1,0089 | 1,0089 | 1,0055 | - |
06 feb 2024 | 1,0087 | 1,0087 | 1,0087 | 1,0087 | 1,0053 | - |
05 feb 2024 | 1,0086 | 1,0086 | 1,0086 | 1,0086 | 1,0052 | - |
02 feb 2024 | 1,0082 | 1,0082 | 1,0082 | 1,0082 | 1,0048 | - |
01 feb 2024 | 1,0082 | 1,0082 | 1,0082 | 1,0082 | 1,0048 | - |
31 gen 2024 | 1,0081 | 1,0081 | 1,0081 | 1,0081 | 1,0047 | - |
30 gen 2024 | 1,0078 | 1,0078 | 1,0078 | 1,0078 | 1,0044 | - |
29 gen 2024 | 1,0075 | 1,0075 | 1,0075 | 1,0075 | 1,0041 | - |
26 gen 2024 | 1,0073 | 1,0073 | 1,0073 | 1,0073 | 1,0039 | - |
25 gen 2024 | 1,0072 | 1,0072 | 1,0072 | 1,0072 | 1,0038 | - |
24 gen 2024 | 1,0071 | 1,0071 | 1,0071 | 1,0071 | 1,0037 | - |
23 gen 2024 | 1,0070 | 1,0070 | 1,0070 | 1,0070 | 1,0036 | - |
22 gen 2024 | 1,0070 | 1,0070 | 1,0070 | 1,0070 | 1,0036 | - |
19 gen 2024 | 1,0067 | 1,0067 | 1,0067 | 1,0067 | 1,0033 | - |
18 gen 2024 | 1,0065 | 1,0065 | 1,0065 | 1,0065 | 1,0031 | - |
17 gen 2024 | 1,0064 | 1,0064 | 1,0064 | 1,0064 | 1,0030 | - |
16 gen 2024 | 1,0063 | 1,0063 | 1,0063 | 1,0063 | 1,0029 | - |
15 gen 2024 | 1,0062 | 1,0062 | 1,0062 | 1,0062 | 1,0028 | - |
12 gen 2024 | 1,0060 | 1,0060 | 1,0060 | 1,0060 | 1,0026 | - |
*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...