Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 giu 2024 | 2,2720 | 2,3030 | 2,2720 | 2,3010 | 2,3010 | 300 |
26 giu 2024 | 2,3000 | 2,3110 | 2,2820 | 2,2820 | 2,2820 | - |
25 giu 2024 | 2,2760 | 2,3070 | 2,2760 | 2,2970 | 2,2970 | - |
24 giu 2024 | 2,2590 | 2,2590 | 2,2590 | 2,2590 | 2,2590 | - |
21 giu 2024 | 2,3060 | 2,3130 | 2,2950 | 2,3020 | 2,3020 | - |
20 giu 2024 | 2,2630 | 2,2890 | 2,2630 | 2,2860 | 2,2860 | - |
19 giu 2024 | 2,2580 | 2,2610 | 2,2440 | 2,2440 | 2,2440 | - |
18 giu 2024 | 2,2140 | 2,2350 | 2,2140 | 2,2300 | 2,2300 | - |
17 giu 2024 | 2,2390 | 2,2390 | 2,2120 | 2,2120 | 2,2120 | - |
14 giu 2024 | 2,2390 | 2,2400 | 2,2380 | 2,2400 | 2,2400 | - |
13 giu 2024 | 2,2300 | 2,2430 | 2,2280 | 2,2350 | 2,2350 | - |
12 giu 2024 | 2,2260 | 2,2400 | 2,2260 | 2,2400 | 2,2400 | - |
11 giu 2024 | 2,2690 | 2,2690 | 2,2000 | 2,2160 | 2,2160 | 300 |
10 giu 2024 | 2,3850 | 2,3850 | 2,3370 | 2,3500 | 2,3500 | - |
07 giu 2024 | 2,3680 | 2,3830 | 2,3540 | 2,3600 | 2,3600 | - |
06 giu 2024 | 2,2630 | 2,3500 | 2,2630 | 2,3460 | 2,3460 | - |
05 giu 2024 | 2,3580 | 2,3590 | 2,3230 | 2,3420 | 2,3420 | - |
04 giu 2024 | 2,4050 | 2,4160 | 2,3530 | 2,3610 | 2,3610 | - |
03 giu 2024 | 2,4200 | 2,4230 | 2,3870 | 2,3970 | 2,3970 | - |
31 mag 2024 | 2,4240 | 2,4240 | 2,3700 | 2,4200 | 2,4200 | - |
30 mag 2024 | 2,4020 | 2,4390 | 2,3990 | 2,4160 | 2,4160 | - |
29 mag 2024 | 2,4080 | 2,4090 | 2,4080 | 2,4090 | 2,4090 | - |
28 mag 2024 | 2,3770 | 2,4020 | 2,3560 | 2,4000 | 2,4000 | - |
27 mag 2024 | 2,3420 | 2,3530 | 2,3420 | 2,3420 | 2,3420 | - |
24 mag 2024 | 2,3450 | 2,3520 | 2,3300 | 2,3520 | 2,3520 | - |
23 mag 2024 | 2,3420 | 2,3890 | 2,3370 | 2,3700 | 2,3700 | - |
22 mag 2024 | 2,4110 | 2,4110 | 2,3000 | 2,3360 | 2,3360 | 4.000 |
21 mag 2024 | 2,3720 | 2,4090 | 2,3680 | 2,4090 | 2,4090 | - |
20 mag 2024 | 2,3600 | 2,3710 | 2,3600 | 2,3640 | 2,3640 | - |
17 mag 2024 | 2,2900 | 2,3380 | 2,2840 | 2,3380 | 2,3380 | - |
16 mag 2024 | 2,2600 | 2,2810 | 2,2600 | 2,2660 | 2,2660 | - |
15 mag 2024 | 2,2400 | 2,2550 | 2,2200 | 2,2200 | 2,2200 | - |
14 mag 2024 | 2,2220 | 2,2220 | 2,2110 | 2,2220 | 2,2220 | - |
13 mag 2024 | 2,2240 | 2,2260 | 2,2080 | 2,2260 | 2,2260 | - |
10 mag 2024 | 2,2300 | 2,2440 | 2,2260 | 2,2340 | 2,2340 | - |
09 mag 2024 | 2,2250 | 2,2250 | 2,2170 | 2,2170 | 2,2170 | - |
08 mag 2024 | 2,2150 | 2,2750 | 2,2140 | 2,2200 | 2,2200 | - |
07 mag 2024 | 2,2450 | 2,2450 | 2,2150 | 2,2190 | 2,2190 | - |
06 mag 2024 | 2,1920 | 2,2500 | 2,1880 | 2,2500 | 2,2500 | - |
03 mag 2024 | 2,1880 | 2,1950 | 2,1790 | 2,1860 | 2,1860 | - |
02 mag 2024 | 2,1530 | 2,1800 | 2,1530 | 2,1720 | 2,1720 | - |
30 apr 2024 | 2,1620 | 2,1770 | 2,1360 | 2,1370 | 2,1370 | 200 |
29 apr 2024 | 2,1190 | 2,1750 | 2,1180 | 2,1750 | 2,1750 | - |
26 apr 2024 | 2,0250 | 2,0560 | 2,0210 | 2,0430 | 2,0430 | 270 |
25 apr 2024 | 2,0180 | 2,0360 | 1,9985 | 2,0070 | 2,0070 | - |
24 apr 2024 | 2,0220 | 2,0310 | 2,0140 | 2,0210 | 2,0210 | - |
23 apr 2024 | 2,0250 | 2,0250 | 2,0000 | 2,0120 | 2,0120 | - |
22 apr 2024 | 2,0300 | 2,0330 | 2,0250 | 2,0330 | 2,0330 | - |
19 apr 2024 | 1,9115 | 1,9730 | 1,9115 | 1,9720 | 1,9720 | - |
18 apr 2024 | 1,9955 | 1,9955 | 1,9690 | 1,9795 | 1,9795 | - |
17 apr 2024 | 1,9530 | 1,9940 | 1,9530 | 1,9790 | 1,9790 | - |
16 apr 2024 | 1,9945 | 1,9945 | 1,9550 | 1,9550 | 1,9550 | - |
15 apr 2024 | 2,0920 | 2,0950 | 2,0610 | 2,0810 | 2,0810 | - |
12 apr 2024 | 2,0150 | 2,0440 | 2,0150 | 2,0290 | 2,0290 | - |
11 apr 2024 | 2,0160 | 2,0190 | 2,0120 | 2,0150 | 2,0150 | - |
10 apr 2024 | 1,9900 | 2,0300 | 1,9900 | 1,9960 | 1,9960 | - |
09 apr 2024 | 1,9725 | 1,9950 | 1,9725 | 1,9755 | 1,9755 | - |
08 apr 2024 | 1,9575 | 1,9575 | 1,9305 | 1,9355 | 1,9355 | - |
05 apr 2024 | 1,9500 | 1,9735 | 1,9500 | 1,9735 | 1,9735 | - |
04 apr 2024 | 1,9050 | 1,9625 | 1,9050 | 1,9090 | 1,9090 | - |
03 apr 2024 | 1,8265 | 1,8500 | 1,8265 | 1,8500 | 1,8500 | - |
02 apr 2024 | 1,8195 | 1,8350 | 1,8150 | 1,8300 | 1,8300 | - |
28 mar 2024 | 1,8300 | 1,8300 | 1,7870 | 1,7870 | 1,7870 | 75 |
27 mar 2024 | 1,7520 | 1,7540 | 1,7200 | 1,7340 | 1,7340 | 500 |
26 mar 2024 | 1,7480 | 1,7480 | 1,7000 | 1,7290 | 1,7290 | 1.000 |
25 mar 2024 | 1,7460 | 1,7880 | 1,7460 | 1,7580 | 1,7580 | 413 |
22 mar 2024 | 1,7470 | 1,7620 | 1,7470 | 1,7620 | 1,7620 | - |
21 mar 2024 | 1,8180 | 1,8180 | 1,7870 | 1,7980 | 1,7980 | - |
20 mar 2024 | 1,8130 | 1,8160 | 1,7780 | 1,8160 | 1,8160 | - |
19 mar 2024 | 1,8490 | 1,8560 | 1,8350 | 1,8350 | 1,8350 | - |
18 mar 2024 | 1,8850 | 1,8850 | 1,8510 | 1,8510 | 1,8510 | - |
15 mar 2024 | 1,7900 | 1,8160 | 1,7900 | 1,7940 | 1,7940 | - |
14 mar 2024 | 1,8100 | 1,8200 | 1,7830 | 1,7830 | 1,7830 | - |
13 mar 2024 | 1,7450 | 1,7550 | 1,7200 | 1,7550 | 1,7550 | 500 |
12 mar 2024 | 1,7510 | 1,7510 | 1,7410 | 1,7430 | 1,7430 | - |
11 mar 2024 | 1,7730 | 1,7730 | 1,7520 | 1,7660 | 1,7660 | - |
08 mar 2024 | 1,7950 | 1,8060 | 1,7910 | 1,7910 | 1,7910 | - |
07 mar 2024 | 1,7550 | 1,7880 | 1,7550 | 1,7700 | 1,7700 | - |
07 mar 2024 | 0.006051 Dividendo |
06 mar 2024 | 1,7460 | 1,7600 | 1,7460 | 1,7530 | 1,7469 | - |
05 mar 2024 | 1,7570 | 1,7570 | 1,7350 | 1,7410 | 1,7350 | - |
04 mar 2024 | 1,7920 | 1,7940 | 1,7640 | 1,7640 | 1,7579 | - |
01 mar 2024 | 1,8070 | 1,8290 | 1,8020 | 1,8080 | 1,8018 | - |
29 feb 2024 | 1,7550 | 1,7610 | 1,7280 | 1,7500 | 1,7440 | - |
28 feb 2024 | 1,7030 | 1,7050 | 1,6870 | 1,6990 | 1,6931 | - |
27 feb 2024 | 1,7200 | 1,7310 | 1,7050 | 1,7060 | 1,7001 | - |
26 feb 2024 | 1,7580 | 1,7580 | 1,7470 | 1,7570 | 1,7509 | - |
23 feb 2024 | 1,7440 | 1,7610 | 1,7440 | 1,7610 | 1,7549 | - |
22 feb 2024 | 1,7200 | 1,7460 | 1,7000 | 1,7350 | 1,7290 | 70 |
21 feb 2024 | 1,7200 | 1,7240 | 1,7080 | 1,7090 | 1,7031 | - |
20 feb 2024 | 1,7190 | 1,7400 | 1,6970 | 1,6970 | 1,6911 | 3.000 |
19 feb 2024 | 1,7690 | 1,7840 | 1,7590 | 1,7840 | 1,7778 | - |
16 feb 2024 | 1,7600 | 1,7630 | 1,7510 | 1,7570 | 1,7509 | - |
15 feb 2024 | 1,8050 | 1,8210 | 1,7930 | 1,8050 | 1,7988 | - |
14 feb 2024 | 1,8550 | 1,8750 | 1,8280 | 1,8600 | 1,8536 | - |
13 feb 2024 | 1,8580 | 1,8620 | 1,8150 | 1,8150 | 1,8087 | - |
12 feb 2024 | 1,8880 | 1,8900 | 1,8640 | 1,8700 | 1,8635 | - |
09 feb 2024 | 1,9030 | 1,9060 | 1,8880 | 1,8890 | 1,8825 | - |
08 feb 2024 | 1,9250 | 1,9420 | 1,9160 | 1,9280 | 1,9213 | - |
07 feb 2024 | 1,9380 | 1,9600 | 1,9380 | 1,9460 | 1,9393 | - |
*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...