Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
15 mag 2024 | - | - | - | - | - | - |
14 mag 2024 | 1,0234 | 1,0234 | 1,0234 | 1,0234 | 1,0234 | - |
13 mag 2024 | 1,0230 | 1,0230 | 1,0230 | 1,0230 | 1,0230 | - |
10 mag 2024 | 1,0224 | 1,0224 | 1,0224 | 1,0224 | 1,0224 | - |
09 mag 2024 | 1,0224 | 1,0224 | 1,0224 | 1,0224 | 1,0224 | - |
08 mag 2024 | 1,0222 | 1,0222 | 1,0222 | 1,0222 | 1,0222 | - |
07 mag 2024 | 1,0220 | 1,0220 | 1,0220 | 1,0220 | 1,0220 | - |
06 mag 2024 | 1,0217 | 1,0217 | 1,0217 | 1,0217 | 1,0217 | - |
30 apr 2024 | 1,0210 | 1,0210 | 1,0210 | 1,0210 | 1,0210 | - |
29 apr 2024 | 1,0208 | 1,0208 | 1,0208 | 1,0208 | 1,0208 | - |
26 apr 2024 | 1,0209 | 1,0209 | 1,0209 | 1,0209 | 1,0209 | - |
25 apr 2024 | 1,0211 | 1,0211 | 1,0211 | 1,0211 | 1,0211 | - |
24 apr 2024 | 1,0212 | 1,0212 | 1,0212 | 1,0212 | 1,0212 | - |
23 apr 2024 | 1,0211 | 1,0211 | 1,0211 | 1,0211 | 1,0211 | - |
22 apr 2024 | 1,0208 | 1,0208 | 1,0208 | 1,0208 | 1,0208 | - |
19 apr 2024 | 1,0203 | 1,0203 | 1,0203 | 1,0203 | 1,0203 | - |
18 apr 2024 | 1,0201 | 1,0201 | 1,0201 | 1,0201 | 1,0201 | - |
17 apr 2024 | 1,0199 | 1,0199 | 1,0199 | 1,0199 | 1,0199 | - |
16 apr 2024 | 1,0197 | 1,0197 | 1,0197 | 1,0197 | 1,0197 | - |
15 apr 2024 | 1,0196 | 1,0196 | 1,0196 | 1,0196 | 1,0196 | - |
12 apr 2024 | 1,0190 | 1,0190 | 1,0190 | 1,0190 | 1,0190 | - |
11 apr 2024 | 1,0186 | 1,0186 | 1,0186 | 1,0186 | 1,0186 | - |
10 apr 2024 | 1,0184 | 1,0184 | 1,0184 | 1,0184 | 1,0184 | - |
09 apr 2024 | 1,0181 | 1,0181 | 1,0181 | 1,0181 | 1,0181 | - |
08 apr 2024 | 1,0178 | 1,0178 | 1,0178 | 1,0178 | 1,0178 | - |
03 apr 2024 | 1,0171 | 1,0171 | 1,0171 | 1,0171 | 1,0171 | - |
02 apr 2024 | 1,0169 | 1,0169 | 1,0169 | 1,0169 | 1,0169 | - |
01 apr 2024 | 1,0167 | 1,0167 | 1,0167 | 1,0167 | 1,0167 | - |
29 mar 2024 | 1,0159 | 1,0159 | 1,0159 | 1,0159 | 1,0159 | - |
28 mar 2024 | 1,0157 | 1,0157 | 1,0157 | 1,0157 | 1,0157 | - |
27 mar 2024 | 1,0156 | 1,0156 | 1,0156 | 1,0156 | 1,0156 | - |
26 mar 2024 | 1,0153 | 1,0153 | 1,0153 | 1,0153 | 1,0153 | - |
25 mar 2024 | 1,0152 | 1,0152 | 1,0152 | 1,0152 | 1,0152 | - |
22 mar 2024 | 1,0152 | 1,0152 | 1,0152 | 1,0152 | 1,0152 | - |
21 mar 2024 | 1,0152 | 1,0152 | 1,0152 | 1,0152 | 1,0152 | - |
20 mar 2024 | 1,0151 | 1,0151 | 1,0151 | 1,0151 | 1,0151 | - |
19 mar 2024 | 1,0149 | 1,0149 | 1,0149 | 1,0149 | 1,0149 | - |
18 mar 2024 | 1,0148 | 1,0148 | 1,0148 | 1,0148 | 1,0148 | - |
15 mar 2024 | 1,0144 | 1,0144 | 1,0144 | 1,0144 | 1,0144 | - |
14 mar 2024 | 1,0140 | 1,0140 | 1,0140 | 1,0140 | 1,0140 | - |
13 mar 2024 | 1,0140 | 1,0140 | 1,0140 | 1,0140 | 1,0140 | - |
12 mar 2024 | 1,0141 | 1,0141 | 1,0141 | 1,0141 | 1,0141 | - |
11 mar 2024 | 1,0142 | 1,0142 | 1,0142 | 1,0142 | 1,0142 | - |
08 mar 2024 | 1,0136 | 1,0136 | 1,0136 | 1,0136 | 1,0136 | - |
07 mar 2024 | 1,0136 | 1,0136 | 1,0136 | 1,0136 | 1,0136 | - |
06 mar 2024 | 1,0135 | 1,0135 | 1,0135 | 1,0135 | 1,0135 | - |
05 mar 2024 | 1,0132 | 1,0132 | 1,0132 | 1,0132 | 1,0132 | - |
04 mar 2024 | 1,0126 | 1,0126 | 1,0126 | 1,0126 | 1,0126 | - |
01 mar 2024 | 1,0123 | 1,0123 | 1,0123 | 1,0123 | 1,0123 | - |
29 feb 2024 | 1,0123 | 1,0123 | 1,0123 | 1,0123 | 1,0123 | - |
28 feb 2024 | 1,0121 | 1,0121 | 1,0121 | 1,0121 | 1,0121 | - |
27 feb 2024 | 1,0117 | 1,0117 | 1,0117 | 1,0117 | 1,0117 | - |
26 feb 2024 | 1,0115 | 1,0115 | 1,0115 | 1,0115 | 1,0115 | - |
23 feb 2024 | 1,0112 | 1,0112 | 1,0112 | 1,0112 | 1,0112 | - |
22 feb 2024 | 1,0110 | 1,0110 | 1,0110 | 1,0110 | 1,0110 | - |
21 feb 2024 | 1,0108 | 1,0108 | 1,0108 | 1,0108 | 1,0108 | - |
20 feb 2024 | 1,0107 | 1,0107 | 1,0107 | 1,0107 | 1,0107 | - |
19 feb 2024 | 1,0106 | 1,0106 | 1,0106 | 1,0106 | 1,0106 | - |
08 feb 2024 | 1,0097 | 1,0097 | 1,0097 | 1,0097 | 1,0097 | - |
07 feb 2024 | 1,0097 | 1,0097 | 1,0097 | 1,0097 | 1,0097 | - |
06 feb 2024 | 1,0096 | 1,0096 | 1,0096 | 1,0096 | 1,0096 | - |
05 feb 2024 | 1,0096 | 1,0096 | 1,0096 | 1,0096 | 1,0096 | - |
02 feb 2024 | 1,0092 | 1,0092 | 1,0092 | 1,0092 | 1,0092 | - |
01 feb 2024 | 1,0090 | 1,0090 | 1,0090 | 1,0090 | 1,0090 | - |
31 gen 2024 | 1,0088 | 1,0088 | 1,0088 | 1,0088 | 1,0088 | - |
30 gen 2024 | 1,0085 | 1,0085 | 1,0085 | 1,0085 | 1,0085 | - |
29 gen 2024 | 1,0082 | 1,0082 | 1,0082 | 1,0082 | 1,0082 | - |
26 gen 2024 | 1,0079 | 1,0079 | 1,0079 | 1,0079 | 1,0079 | - |
25 gen 2024 | 1,0078 | 1,0078 | 1,0078 | 1,0078 | 1,0078 | - |
24 gen 2024 | 1,0076 | 1,0076 | 1,0076 | 1,0076 | 1,0076 | - |
23 gen 2024 | 1,0075 | 1,0075 | 1,0075 | 1,0075 | 1,0075 | - |
22 gen 2024 | 1,0075 | 1,0075 | 1,0075 | 1,0075 | 1,0075 | - |
19 gen 2024 | 1,0072 | 1,0072 | 1,0072 | 1,0072 | 1,0072 | - |
18 gen 2024 | 1,0071 | 1,0071 | 1,0071 | 1,0071 | 1,0071 | - |
17 gen 2024 | 1,0067 | 1,0067 | 1,0067 | 1,0067 | 1,0067 | - |
16 gen 2024 | 1,0065 | 1,0065 | 1,0065 | 1,0065 | 1,0065 | - |
15 gen 2024 | 1,0064 | 1,0064 | 1,0064 | 1,0064 | 1,0064 | - |
12 gen 2024 | 1,0061 | 1,0061 | 1,0061 | 1,0061 | 1,0061 | - |
11 gen 2024 | 1,0060 | 1,0060 | 1,0060 | 1,0060 | 1,0060 | - |
10 gen 2024 | 1,0056 | 1,0056 | 1,0056 | 1,0056 | 1,0056 | - |
09 gen 2024 | 1,0054 | 1,0054 | 1,0054 | 1,0054 | 1,0054 | - |
08 gen 2024 | 1,0050 | 1,0050 | 1,0050 | 1,0050 | 1,0050 | - |
08 gen 2024 | 0.021 Dividendo |
05 gen 2024 | 1,0256 | 1,0256 | 1,0256 | 1,0256 | 1,0046 | - |
04 gen 2024 | 1,0253 | 1,0253 | 1,0253 | 1,0253 | 1,0043 | - |
03 gen 2024 | 1,0251 | 1,0251 | 1,0251 | 1,0251 | 1,0041 | - |
02 gen 2024 | 1,0250 | 1,0250 | 1,0250 | 1,0250 | 1,0040 | - |
29 dic 2023 | 1,0247 | 1,0247 | 1,0247 | 1,0247 | 1,0037 | - |
28 dic 2023 | 1,0245 | 1,0245 | 1,0245 | 1,0245 | 1,0035 | - |
27 dic 2023 | 1,0241 | 1,0241 | 1,0241 | 1,0241 | 1,0031 | - |
26 dic 2023 | 1,0239 | 1,0239 | 1,0239 | 1,0239 | 1,0029 | - |
25 dic 2023 | 1,0237 | 1,0237 | 1,0237 | 1,0237 | 1,0027 | - |
22 dic 2023 | 1,0235 | 1,0235 | 1,0235 | 1,0235 | 1,0025 | - |
21 dic 2023 | 1,0233 | 1,0233 | 1,0233 | 1,0233 | 1,0023 | - |
20 dic 2023 | 1,0232 | 1,0232 | 1,0232 | 1,0232 | 1,0022 | - |
19 dic 2023 | 1,0231 | 1,0231 | 1,0231 | 1,0231 | 1,0022 | - |
18 dic 2023 | 1,0229 | 1,0229 | 1,0229 | 1,0229 | 1,0020 | - |
15 dic 2023 | 1,0226 | 1,0226 | 1,0226 | 1,0226 | 1,0017 | - |
14 dic 2023 | 1,0224 | 1,0224 | 1,0224 | 1,0224 | 1,0015 | - |
13 dic 2023 | 1,0222 | 1,0222 | 1,0222 | 1,0222 | 1,0013 | - |
*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...