Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 24 |
25 apr 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
24 apr 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
23 apr 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
22 apr 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
19 apr 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
18 apr 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
18 apr 2024 | 0.037 Dividendo |
17 apr 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1130 | - |
16 apr 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1420 | - |
15 apr 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1227 | - |
12 apr 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1420 | - |
11 apr 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1227 | - |
10 apr 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1130 | - |
09 apr 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1227 | - |
08 apr 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1130 | - |
05 apr 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1324 | - |
04 apr 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1324 | - |
03 apr 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,1614 | - |
02 apr 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,1807 | - |
28 mar 2024 | 1,1840 | 1,1840 | 1,1840 | 1,1840 | 1,1459 | - |
27 mar 2024 | 1,1920 | 1,1920 | 1,1920 | 1,1920 | 1,1536 | - |
26 mar 2024 | 1,1960 | 1,1960 | 1,1960 | 1,1960 | 1,1575 | - |
25 mar 2024 | 1,1960 | 1,1960 | 1,1960 | 1,1960 | 1,1575 | - |
22 mar 2024 | 1,2040 | 1,2040 | 1,2040 | 1,2040 | 1,1653 | - |
21 mar 2024 | 1,1920 | 1,1920 | 1,1920 | 1,1920 | 1,1536 | - |
20 mar 2024 | 1,1710 | 1,1710 | 1,1710 | 1,1710 | 1,1333 | - |
19 mar 2024 | 1,1570 | 1,1570 | 1,1570 | 1,1570 | 1,1198 | - |
18 mar 2024 | 1,1450 | 1,1450 | 1,1450 | 1,1450 | 1,1082 | - |
15 mar 2024 | 1,1360 | 1,1360 | 1,1360 | 1,1360 | 1,0995 | - |
14 mar 2024 | 1,1490 | 1,1490 | 1,1490 | 1,1490 | 1,1120 | - |
13 mar 2024 | 1,1710 | 1,1710 | 1,1710 | 1,1710 | 1,1333 | - |
12 mar 2024 | 1,1120 | 1,1120 | 1,1120 | 1,1120 | 1,0762 | - |
11 mar 2024 | 1,1210 | 1,1210 | 1,1210 | 1,1210 | 1,0849 | - |
08 mar 2024 | 1,1070 | 1,1070 | 1,1070 | 1,1070 | 1,0714 | - |
07 mar 2024 | 1,1720 | 1,1720 | 1,1720 | 1,1720 | 1,1343 | - |
06 mar 2024 | 1,1530 | 1,1530 | 1,1530 | 1,1530 | 1,1159 | - |
05 mar 2024 | 1,1460 | 1,1460 | 1,1460 | 1,1460 | 1,1091 | - |
04 mar 2024 | 1,1980 | 1,1980 | 1,1980 | 1,1980 | 1,1595 | - |
01 mar 2024 | 1,0880 | 1,0880 | 1,0880 | 1,0880 | 1,0530 | - |
29 feb 2024 | 1,0680 | 1,0680 | 1,0680 | 1,0680 | 1,0336 | - |
28 feb 2024 | 1,0920 | 1,0920 | 1,0920 | 1,0920 | 1,0569 | - |
27 feb 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0549 | - |
26 feb 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1033 | - |
23 feb 2024 | 1,1470 | 1,1470 | 1,1470 | 1,1470 | 1,1101 | - |
22 feb 2024 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | 1,1275 | - |
21 feb 2024 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | 1,1178 | - |
20 feb 2024 | 1,1690 | 1,1690 | 1,1690 | 1,1690 | 1,1314 | - |
19 feb 2024 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | 1,1275 | - |
16 feb 2024 | 1,1480 | 1,1480 | 1,1480 | 1,1480 | 1,1111 | - |
15 feb 2024 | 1,1540 | 1,1540 | 1,1540 | 1,1540 | 1,1169 | - |
14 feb 2024 | 1,1510 | 1,1510 | 1,1510 | 1,1510 | 1,1140 | - |
13 feb 2024 | 1,1730 | 1,1730 | 1,1730 | 1,1730 | 1,1353 | - |
12 feb 2024 | 1,1580 | 1,1580 | 1,1580 | 1,1580 | 1,1207 | - |
09 feb 2024 | 1,1640 | 1,1640 | 1,1640 | 1,1640 | 1,1265 | - |
08 feb 2024 | 1,1530 | 1,1530 | 1,1530 | 1,1530 | 1,1159 | - |
07 feb 2024 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | 1,1275 | - |
06 feb 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1033 | - |
05 feb 2024 | 1,1580 | 1,1580 | 1,1580 | 1,1580 | 1,1207 | - |
02 feb 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1227 | - |
01 feb 2024 | 1,1810 | 1,1810 | 1,1810 | 1,1810 | 1,1430 | - |
31 gen 2024 | 1,1740 | 1,1740 | 1,1740 | 1,1740 | 1,1362 | - |
30 gen 2024 | 1,1620 | 1,1620 | 1,1620 | 1,1620 | 1,1246 | - |
29 gen 2024 | 1,1830 | 1,1830 | 1,1830 | 1,1830 | 1,1449 | - |
26 gen 2024 | 1,1670 | 1,1670 | 1,1670 | 1,1670 | 1,1295 | - |
25 gen 2024 | 1,1470 | 1,1470 | 1,1470 | 1,1470 | 1,1101 | - |
24 gen 2024 | 1,1110 | 1,1110 | 1,1110 | 1,1110 | 1,0753 | - |
23 gen 2024 | 1,1170 | 1,1170 | 1,1170 | 1,1170 | 1,0811 | - |
22 gen 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0453 | - |
19 gen 2024 | 1,1160 | 1,1160 | 1,1160 | 1,1160 | 1,0801 | - |
18 gen 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,0840 | - |
17 gen 2024 | 1,1380 | 1,1380 | 1,1380 | 1,1380 | 1,1014 | - |
16 gen 2024 | 1,1310 | 1,1310 | 1,1310 | 1,1310 | 1,0946 | - |
15 gen 2024 | 1,1530 | 1,1530 | 1,1530 | 1,1530 | 1,1159 | - |
12 gen 2024 | 1,1530 | 1,1530 | 1,1530 | 1,1530 | 1,1159 | - |
11 gen 2024 | 1,1720 | 1,1720 | 1,1720 | 1,1720 | 1,1343 | - |
10 gen 2024 | 1,1660 | 1,1660 | 1,1660 | 1,1660 | 1,1285 | - |
09 gen 2024 | 1,1490 | 1,1490 | 1,1490 | 1,1490 | 1,1120 | - |
08 gen 2024 | 1,1310 | 1,1310 | 1,1310 | 1,1310 | 1,0946 | - |
05 gen 2024 | 1,1380 | 1,1380 | 1,1380 | 1,1380 | 1,1014 | - |
04 gen 2024 | 1,1280 | 1,1280 | 1,1280 | 1,1280 | 1,0917 | - |
03 gen 2024 | 1,1230 | 1,1230 | 1,1230 | 1,1230 | 1,0869 | - |
02 gen 2024 | 1,1470 | 1,1470 | 1,1470 | 1,1470 | 1,1101 | - |
29 dic 2023 | 1,1370 | 1,1680 | 1,1370 | 1,1420 | 1,1053 | - |
28 dic 2023 | 1,1410 | 1,1410 | 1,1410 | 1,1410 | 1,1043 | - |
27 dic 2023 | 1,1420 | 1,1420 | 1,1420 | 1,1420 | 1,1053 | - |
22 dic 2023 | 1,1440 | 1,1440 | 1,1440 | 1,1440 | 1,1072 | - |
21 dic 2023 | 1,1580 | 1,1580 | 1,1580 | 1,1580 | 1,1207 | - |
20 dic 2023 | 1,1270 | 1,1270 | 1,1270 | 1,1270 | 1,0907 | - |
19 dic 2023 | 1,1320 | 1,1320 | 1,1320 | 1,1320 | 1,0956 | - |
18 dic 2023 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | 1,1178 | - |
15 dic 2023 | 1,1340 | 1,1340 | 1,1340 | 1,1340 | 1,0975 | - |
14 dic 2023 | 1,0790 | 1,0790 | 1,0790 | 1,0790 | 1,0443 | - |
13 dic 2023 | 1,0870 | 1,0870 | 1,0870 | 1,0870 | 1,0520 | - |
12 dic 2023 | 1,1210 | 1,1210 | 1,1210 | 1,1210 | 1,0849 | - |
11 dic 2023 | 1,1090 | 1,1090 | 1,1090 | 1,1090 | 1,0733 | - |
08 dic 2023 | 1,1070 | 1,1070 | 1,1070 | 1,1070 | 1,0714 | - |
07 dic 2023 | 1,0850 | 1,0850 | 1,0850 | 1,0850 | 1,0501 | - |
06 dic 2023 | 1,0630 | 1,0630 | 1,0630 | 1,0630 | 1,0288 | - |
05 dic 2023 | 1,0750 | 1,0750 | 1,0750 | 1,0750 | 1,0404 | - |
*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...