Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 apr 2024 | 0,9858 | 0,9858 | 0,9858 | 0,9858 | 0,9858 | 5.551 |
16 apr 2024 | 0,9800 | 0,9930 | 0,9800 | 0,9900 | 0,9900 | 26.574 |
15 apr 2024 | 0,9970 | 0,9979 | 0,9899 | 0,9965 | 0,9965 | 56.562 |
12 apr 2024 | 1,0160 | 1,0160 | 0,9990 | 1,0016 | 1,0016 | 80.181 |
11 apr 2024 | 1,0041 | 1,0120 | 1,0020 | 1,0120 | 1,0120 | 202.200 |
10 apr 2024 | 1,0180 | 1,0201 | 0,9970 | 1,0024 | 1,0024 | 91.102 |
09 apr 2024 | 1,0085 | 1,0200 | 1,0080 | 1,0085 | 1,0085 | 31.914 |
08 apr 2024 | 0,9950 | 1,0002 | 0,9888 | 1,0002 | 1,0002 | 44.769 |
05 apr 2024 | 0,9951 | 0,9951 | 0,9921 | 0,9930 | 0,9930 | 24.546 |
04 apr 2024 | 0,9962 | 0,9992 | 0,9962 | 0,9992 | 0,9992 | 38.074 |
03 apr 2024 | 1,0040 | 1,0019 | 0,9940 | 1,0040 | 1,0040 | 182.515 |
02 apr 2024 | 1,0222 | 1,0260 | 1,0043 | 1,0043 | 1,0043 | 105.999 |
28 mar 2024 | 1,0299 | 1,0299 | 1,0200 | 1,0287 | 1,0287 | 37.773 |
27 mar 2024 | 1,0200 | 1,0240 | 1,0115 | 1,0186 | 1,0186 | 388.147 |
26 mar 2024 | 1,0280 | 1,0280 | 1,0180 | 1,0180 | 1,0180 | 45.575 |
25 mar 2024 | 1,0085 | 1,0020 | 0,9982 | 1,0085 | 1,0085 | 30.077 |
22 mar 2024 | 1,0035 | 1,0100 | 1,0029 | 1,0029 | 1,0029 | 36.389 |
21 mar 2024 | 1,0102 | 1,0122 | 1,0065 | 1,0065 | 1,0065 | 77.248 |
20 mar 2024 | 0,9970 | 1,0040 | 1,0000 | 0,9970 | 0,9970 | 27.982 |
19 mar 2024 | 0,9960 | 1,0000 | 0,9928 | 0,9954 | 0,9954 | 163.435 |
18 mar 2024 | 1,0040 | 1,0140 | 1,0020 | 1,0098 | 1,0098 | 261.943 |
15 mar 2024 | 0,9970 | 1,0140 | 0,9960 | 0,9970 | 0,9970 | 716.825 |
14 mar 2024 | 0,9850 | 0,9964 | 0,9850 | 0,9955 | 0,9955 | 98.107 |
13 mar 2024 | 0,9770 | 0,9890 | 0,9770 | 0,9770 | 0,9770 | 49.099 |
12 mar 2024 | - | - | - | - | - | - |
11 mar 2024 | 0,9909 | 0,9909 | 0,9870 | 0,9905 | 0,9905 | 51.531 |
08 mar 2024 | 0,9860 | 0,9910 | 0,9790 | 0,9910 | 0,9910 | 11.648 |
07 mar 2024 | 0,9950 | 0,9950 | 0,9880 | 0,9900 | 0,9900 | 416.509 |
07 mar 2024 | 0.02 Dividendo |
06 mar 2024 | 0,9950 | 1,0080 | 0,9851 | 0,9950 | 0,9750 | 131.386 |
05 mar 2024 | 0,9889 | 0,9889 | 0,9830 | 0,9830 | 0,9632 | 79.473 |
04 mar 2024 | 0,9835 | 0,9800 | 0,9761 | 0,9835 | 0,9637 | 125.616 |
01 mar 2024 | 0,9774 | 0,9890 | 0,9750 | 0,9890 | 0,9691 | 124.652 |
29 feb 2024 | 0,9750 | 0,9812 | 0,9700 | 0,9700 | 0,9505 | 35.883 |
28 feb 2024 | 0,9735 | 0,9730 | 0,9665 | 0,9735 | 0,9539 | 70.180 |
27 feb 2024 | 0,9747 | 0,9781 | 0,9697 | 0,9712 | 0,9517 | 382.870 |
26 feb 2024 | 1,0025 | 1,0020 | 0,9890 | 1,0025 | 0,9823 | 114.770 |
23 feb 2024 | 0,9940 | 1,0300 | 0,9690 | 1,0009 | 0,9808 | 549.572 |
22 feb 2024 | 1,0160 | 1,0265 | 1,0160 | 1,0199 | 0,9994 | 196.876 |
21 feb 2024 | 1,0360 | 1,0380 | 1,0300 | 1,0300 | 1,0093 | 93.624 |
20 feb 2024 | 1,0220 | 1,0300 | 1,0160 | 1,0171 | 0,9966 | 129.817 |
19 feb 2024 | 1,0270 | 1,0428 | 1,0066 | 1,0270 | 1,0064 | 418.012 |
16 feb 2024 | 1,0800 | 1,0873 | 1,0360 | 1,0463 | 1,0253 | 417.348 |
15 feb 2024 | 1,0893 | 1,0893 | 1,0893 | 1,0893 | 1,0674 | 7.197 |
14 feb 2024 | 1,0920 | 1,1000 | 1,0860 | 1,0920 | 1,0701 | 52.376 |
13 feb 2024 | 1,0820 | 1,0907 | 1,0820 | 1,0907 | 1,0688 | 39.850 |
12 feb 2024 | 1,0880 | 1,0980 | 1,0920 | 1,0880 | 1,0661 | 60.462 |
09 feb 2024 | 1,0920 | 1,0920 | 1,0860 | 1,0880 | 1,0661 | 29.645 |
08 feb 2024 | 1,0860 | 1,0960 | 1,0860 | 1,0922 | 1,0703 | 65.580 |
07 feb 2024 | 1,1340 | 1,1239 | 1,1140 | 1,1340 | 1,1112 | 349.696 |
06 feb 2024 | 1,1220 | 1,1280 | 1,1160 | 1,1224 | 1,0998 | 264.528 |
05 feb 2024 | 1,1140 | 1,1197 | 1,1100 | 1,1155 | 1,0930 | 217.820 |
02 feb 2024 | 1,1240 | 1,1250 | 1,1140 | 1,1240 | 1,1014 | 36.908 |
01 feb 2024 | - | - | - | - | - | - |
31 gen 2024 | 1,1620 | 1,1560 | 1,1480 | 1,1535 | 1,1303 | 199.178 |
30 gen 2024 | 1,1700 | 1,1760 | 1,1560 | 1,1612 | 1,1379 | 236.003 |
29 gen 2024 | 1,1880 | 1,1880 | 1,1700 | 1,1741 | 1,1505 | 43.516 |
26 gen 2024 | 1,1930 | 1,1880 | 1,1820 | 1,1930 | 1,1690 | 60.834 |
25 gen 2024 | 1,1740 | 1,1873 | 1,1819 | 1,1819 | 1,1581 | 66.052 |
24 gen 2024 | 1,1740 | 1,1780 | 1,1700 | 1,1724 | 1,1488 | 79.915 |
23 gen 2024 | 1,1740 | 1,1800 | 1,1695 | 1,1798 | 1,1561 | 100.382 |
22 gen 2024 | 1,1640 | 1,1760 | 1,1580 | 1,1732 | 1,1497 | 215.666 |
19 gen 2024 | 1,1470 | 1,1620 | 1,1398 | 1,1557 | 1,1325 | 585.535 |
18 gen 2024 | 1,1490 | 1,1461 | 1,1380 | 1,1408 | 1,1179 | 67.909 |
17 gen 2024 | 1,1480 | 1,1540 | 1,1340 | 1,1422 | 1,1193 | 520.153 |
16 gen 2024 | 1,1470 | 1,1680 | 1,1520 | 1,1470 | 1,1239 | 86.983 |
15 gen 2024 | 1,1320 | 1,1577 | 1,1360 | 1,1519 | 1,1288 | 415.513 |
12 gen 2024 | 1,1360 | 1,1420 | 1,1268 | 1,1330 | 1,1102 | 97.783 |
11 gen 2024 | 1,1470 | 1,1503 | 1,1160 | 1,1470 | 1,1239 | 310.545 |
10 gen 2024 | 1,1490 | 1,1560 | 1,1400 | 1,1449 | 1,1219 | 199.514 |
09 gen 2024 | 1,1320 | 1,1445 | 1,1200 | 1,1200 | 1,0975 | 208.065 |
08 gen 2024 | 1,1070 | 1,1260 | 1,0960 | 1,1087 | 1,0864 | 332.913 |
05 gen 2024 | 1,0840 | 1,0740 | 1,0600 | 1,0645 | 1,0431 | 56.906 |
04 gen 2024 | 1,0840 | 1,0841 | 1,0740 | 1,0835 | 1,0617 | 76.237 |
03 gen 2024 | 1,0920 | 1,0920 | 1,0780 | 1,0920 | 1,0701 | 161.326 |
02 gen 2024 | 1,1090 | 1,1080 | 1,0860 | 1,0922 | 1,0703 | 102.348 |
29 dic 2023 | 1,1040 | 1,1080 | 1,1001 | 1,1040 | 1,0818 | 24.432 |
28 dic 2023 | 1,1050 | 1,1060 | 1,1022 | 1,1050 | 1,0828 | 23.966 |
27 dic 2023 | 1,0860 | 1,1100 | 1,0781 | 1,0800 | 1,0583 | 12.522 |
22 dic 2023 | 1,0920 | 1,1000 | 1,0758 | 1,0760 | 1,0544 | 80.861 |
21 dic 2023 | 1,0800 | 1,0840 | 1,0733 | 1,0778 | 1,0561 | 49.994 |
20 dic 2023 | 1,0670 | 1,0820 | 1,0580 | 1,0670 | 1,0456 | 90.822 |
19 dic 2023 | 1,0620 | 1,0620 | 1,0540 | 1,0580 | 1,0367 | 67.152 |
18 dic 2023 | 1,0640 | 1,0760 | 1,0495 | 1,0540 | 1,0328 | 120.240 |
15 dic 2023 | 1,0330 | 1,0640 | 1,0380 | 1,0330 | 1,0122 | 228.935 |
14 dic 2023 | 0,9905 | 1,0360 | 1,0000 | 1,0260 | 1,0054 | 520.073 |
13 dic 2023 | 1,0025 | 1,0008 | 0,9870 | 1,0008 | 0,9807 | 26.892 |
12 dic 2023 | 1,0155 | 1,0046 | 1,0000 | 1,0000 | 0,9799 | 75.520 |
11 dic 2023 | 1,0040 | 1,0200 | 1,0049 | 1,0200 | 0,9995 | 46.926 |
08 dic 2023 | 0,9850 | 1,0080 | 0,9980 | 1,0000 | 0,9799 | 659.018 |
07 dic 2023 | 0,9970 | 0,9980 | 0,9930 | 0,9955 | 0,9755 | 52.838 |
06 dic 2023 | 0,9945 | 1,0040 | 0,9980 | 1,0040 | 0,9838 | 188.553 |
05 dic 2023 | 1,0020 | 1,0020 | 0,9900 | 0,9910 | 0,9711 | 184.172 |
04 dic 2023 | 1,0040 | 1,0060 | 1,0018 | 1,0059 | 0,9857 | 79.186 |
01 dic 2023 | 0,9700 | 0,9950 | 0,9640 | 0,9950 | 0,9750 | 225.114 |
30 nov 2023 | 0,9645 | 0,9740 | 0,9500 | 0,9694 | 0,9500 | 474.624 |
29 nov 2023 | 0,9680 | 0,9700 | 0,9640 | 0,9674 | 0,9480 | 37.255 |
28 nov 2023 | 0,9735 | 0,9710 | 0,9655 | 0,9735 | 0,9539 | 26.075 |
27 nov 2023 | 0,9780 | 0,9770 | 0,9699 | 0,9699 | 0,9504 | 26.242 |
24 nov 2023 | 0,9870 | 0,9840 | 0,9762 | 0,9810 | 0,9613 | 10.066 |
*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...