Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 mag 2024 | 2,3210 | 2,3210 | 2,3210 | 2,3210 | 2,3210 | - |
22 mag 2024 | 2,3600 | 2,3720 | 2,3370 | 2,3370 | 2,3370 | 4.000 |
21 mag 2024 | 2,3610 | 2,3640 | 2,3610 | 2,3640 | 2,3640 | - |
20 mag 2024 | 2,3510 | 2,3510 | 2,3510 | 2,3510 | 2,3510 | 3.000 |
17 mag 2024 | 2,2850 | 2,2980 | 2,2820 | 2,2980 | 2,2980 | 20 |
16 mag 2024 | 2,2610 | 2,2760 | 2,2610 | 2,2760 | 2,2760 | 1.900 |
15 mag 2024 | 2,2210 | 2,2280 | 2,2210 | 2,2280 | 2,2280 | - |
14 mag 2024 | 2,2050 | 2,2050 | 2,1770 | 2,1770 | 2,1770 | - |
13 mag 2024 | 2,1750 | 2,2210 | 2,1750 | 2,2210 | 2,2210 | 260 |
10 mag 2024 | 2,2080 | 2,2280 | 2,2080 | 2,2230 | 2,2230 | 2.584 |
09 mag 2024 | 2,2030 | 2,2030 | 2,2030 | 2,2030 | 2,2030 | - |
08 mag 2024 | 2,2010 | 2,2010 | 2,2010 | 2,2010 | 2,2010 | - |
07 mag 2024 | 2,2230 | 2,2230 | 2,2070 | 2,2070 | 2,2070 | - |
06 mag 2024 | 2,1810 | 2,1830 | 2,1810 | 2,1830 | 2,1830 | - |
03 mag 2024 | 2,1710 | 2,1900 | 2,1710 | 2,1890 | 2,1890 | 10.524 |
02 mag 2024 | 2,1340 | 2,1710 | 2,1340 | 2,1710 | 2,1710 | 11 |
30 apr 2024 | 2,1420 | 2,1560 | 2,1420 | 2,1530 | 2,1530 | 10.000 |
29 apr 2024 | 2,1110 | 2,1180 | 2,1110 | 2,1180 | 2,1180 | 600 |
26 apr 2024 | 2,0230 | 2,0320 | 2,0230 | 2,0320 | 2,0320 | 1.630 |
25 apr 2024 | 1,9575 | 2,0010 | 1,9575 | 2,0010 | 2,0010 | 6.000 |
24 apr 2024 | 2,0020 | 2,0020 | 2,0020 | 2,0020 | 2,0020 | - |
23 apr 2024 | 2,0110 | 2,0110 | 1,9705 | 1,9945 | 1,9945 | 2.490 |
22 apr 2024 | 2,0110 | 2,0500 | 2,0110 | 2,0500 | 2,0500 | 1.150 |
19 apr 2024 | 1,8725 | 1,9755 | 1,8725 | 1,9755 | 1,9755 | 9.722 |
18 apr 2024 | 1,9440 | 2,0030 | 1,9440 | 2,0030 | 2,0030 | 2.000 |
17 apr 2024 | 1,9465 | 1,9915 | 1,9465 | 1,9730 | 1,9730 | 1.000 |
16 apr 2024 | 1,9705 | 2,0080 | 1,9705 | 1,9990 | 1,9990 | 2.075 |
15 apr 2024 | 2,1240 | 2,1240 | 2,0530 | 2,0530 | 2,0530 | 8.391 |
12 apr 2024 | 2,0010 | 2,0430 | 2,0010 | 2,0360 | 2,0360 | 3.750 |
11 apr 2024 | 2,0050 | 2,0280 | 2,0010 | 2,0200 | 2,0200 | 1.000 |
10 apr 2024 | 2,0010 | 2,0210 | 2,0010 | 2,0210 | 2,0210 | 2.000 |
09 apr 2024 | 1,9605 | 1,9800 | 1,9605 | 1,9745 | 1,9745 | 4.444 |
08 apr 2024 | 1,9070 | 1,9255 | 1,9070 | 1,9255 | 1,9255 | - |
05 apr 2024 | 1,9305 | 1,9770 | 1,9260 | 1,9770 | 1,9770 | 440 |
04 apr 2024 | 1,9000 | 1,9100 | 1,9000 | 1,9100 | 1,9100 | - |
03 apr 2024 | 1,8105 | 1,8540 | 1,8065 | 1,8540 | 1,8540 | 500 |
02 apr 2024 | 1,8300 | 1,8300 | 1,8185 | 1,8185 | 1,8185 | 2.520 |
28 mar 2024 | 1,7910 | 1,7910 | 1,7840 | 1,7840 | 1,7840 | - |
27 mar 2024 | 1,7410 | 1,7410 | 1,7350 | 1,7350 | 1,7350 | - |
26 mar 2024 | 1,7310 | 1,7320 | 1,7210 | 1,7210 | 1,7210 | 10.400 |
25 mar 2024 | 1,7460 | 1,7890 | 1,7460 | 1,7890 | 1,7890 | 420 |
22 mar 2024 | 1,7140 | 1,7490 | 1,7140 | 1,7260 | 1,7260 | 230 |
21 mar 2024 | 1,7680 | 1,7680 | 1,7550 | 1,7550 | 1,7550 | - |
20 mar 2024 | 1,7670 | 1,7670 | 1,7670 | 1,7670 | 1,7670 | - |
19 mar 2024 | 1,8410 | 1,8410 | 1,8260 | 1,8260 | 1,8260 | - |
18 mar 2024 | 1,8610 | 1,8900 | 1,8420 | 1,8610 | 1,8610 | 3.722 |
15 mar 2024 | 1,7810 | 1,8040 | 1,7810 | 1,8040 | 1,8040 | - |
14 mar 2024 | 1,7900 | 1,8120 | 1,7900 | 1,8120 | 1,8120 | 1.767 |
13 mar 2024 | 1,7270 | 1,7270 | 1,7220 | 1,7220 | 1,7220 | 400 |
12 mar 2024 | 1,7340 | 1,7340 | 1,7340 | 1,7340 | 1,7340 | - |
11 mar 2024 | 1,7470 | 1,7470 | 1,7270 | 1,7270 | 1,7270 | 1.500 |
08 mar 2024 | 1,7810 | 1,7840 | 1,7810 | 1,7840 | 1,7840 | - |
07 mar 2024 | 1,7490 | 1,7710 | 1,7490 | 1,7710 | 1,7710 | - |
07 mar 2024 | 0.006051 Dividendo |
06 mar 2024 | 1,7410 | 1,7510 | 1,7410 | 1,7510 | 1,7449 | 2.000 |
05 mar 2024 | 1,7410 | 1,7460 | 1,7410 | 1,7460 | 1,7400 | - |
04 mar 2024 | 1,7480 | 1,7790 | 1,7480 | 1,7670 | 1,7609 | 987 |
01 mar 2024 | 1,7910 | 1,8260 | 1,7820 | 1,7820 | 1,7758 | 3.650 |
29 feb 2024 | 1,7510 | 1,7510 | 1,7420 | 1,7420 | 1,7360 | - |
28 feb 2024 | 1,6620 | 1,6810 | 1,6620 | 1,6810 | 1,6752 | 300 |
27 feb 2024 | 1,7010 | 1,7230 | 1,7010 | 1,7230 | 1,7170 | - |
26 feb 2024 | 1,7410 | 1,7570 | 1,7130 | 1,7570 | 1,7509 | 1.335 |
23 feb 2024 | 1,7320 | 1,7760 | 1,7320 | 1,7370 | 1,7310 | 60 |
22 feb 2024 | 1,7110 | 1,7270 | 1,7110 | 1,7270 | 1,7210 | - |
21 feb 2024 | 1,7010 | 1,7110 | 1,7010 | 1,7110 | 1,7051 | - |
20 feb 2024 | 1,6900 | 1,7100 | 1,6900 | 1,6920 | 1,6862 | 2.705 |
19 feb 2024 | 1,7520 | 1,7830 | 1,7420 | 1,7830 | 1,7768 | 2.000 |
16 feb 2024 | 1,7230 | 1,7420 | 1,7230 | 1,7420 | 1,7360 | - |
15 feb 2024 | 1,7630 | 1,8040 | 1,7630 | 1,7650 | 1,7589 | 6.100 |
14 feb 2024 | 1,8410 | 1,8510 | 1,7980 | 1,8510 | 1,8446 | 5.000 |
13 feb 2024 | 1,8510 | 1,8590 | 1,8510 | 1,8510 | 1,8446 | 2.000 |
12 feb 2024 | 1,8410 | 1,8950 | 1,8410 | 1,8950 | 1,8885 | 5.000 |
09 feb 2024 | 1,8860 | 1,8860 | 1,8630 | 1,8630 | 1,8566 | - |
08 feb 2024 | 1,9050 | 1,9480 | 1,9050 | 1,9480 | 1,9413 | - |
07 feb 2024 | 1,9260 | 1,9460 | 1,9260 | 1,9460 | 1,9393 | 2.000 |
06 feb 2024 | 1,8760 | 1,8970 | 1,8760 | 1,8970 | 1,8904 | - |
05 feb 2024 | 1,9270 | 1,9530 | 1,9270 | 1,9530 | 1,9463 | - |
02 feb 2024 | 2,0020 | 2,0020 | 1,9890 | 1,9890 | 1,9821 | - |
01 feb 2024 | 1,9650 | 2,0240 | 1,9640 | 2,0240 | 2,0170 | - |
31 gen 2024 | 2,0020 | 2,0060 | 2,0020 | 2,0060 | 1,9991 | - |
30 gen 2024 | 2,0180 | 2,0180 | 2,0040 | 2,0040 | 1,9971 | - |
29 gen 2024 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 2,0031 | - |
26 gen 2024 | 2,0040 | 2,0040 | 1,9890 | 1,9890 | 1,9821 | - |
25 gen 2024 | 2,0120 | 2,0120 | 2,0020 | 2,0060 | 1,9991 | 7.500 |
24 gen 2024 | 2,0020 | 2,0080 | 2,0020 | 2,0080 | 2,0011 | - |
23 gen 2024 | 1,9600 | 1,9600 | 1,9460 | 1,9460 | 1,9393 | - |
22 gen 2024 | 1,8650 | 1,9000 | 1,8650 | 1,9000 | 1,8934 | - |
19 gen 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9233 | - |
18 gen 2024 | 1,9210 | 1,9210 | 1,9210 | 1,9210 | 1,9144 | - |
17 gen 2024 | 1,9330 | 1,9330 | 1,9330 | 1,9330 | 1,9263 | - |
16 gen 2024 | 2,0320 | 2,0440 | 2,0320 | 2,0440 | 2,0369 | - |
15 gen 2024 | 2,1420 | 2,1420 | 2,1420 | 2,1420 | 2,1346 | - |
12 gen 2024 | 2,1420 | 2,1420 | 2,1420 | 2,1420 | 2,1346 | - |
11 gen 2024 | 2,1320 | 2,1460 | 2,1320 | 2,1460 | 2,1386 | 880 |
10 gen 2024 | 2,0360 | 2,0480 | 2,0360 | 2,0480 | 2,0409 | 1.085 |
09 gen 2024 | 2,0360 | 2,0440 | 2,0360 | 2,0440 | 2,0369 | 150 |
08 gen 2024 | 1,9740 | 1,9740 | 1,9740 | 1,9740 | 1,9672 | - |
05 gen 2024 | 1,9690 | 1,9690 | 1,9640 | 1,9690 | 1,9622 | - |
04 gen 2024 | 1,9990 | 1,9990 | 1,9990 | 1,9990 | 1,9921 | - |
03 gen 2024 | 2,0580 | 2,0580 | 2,0580 | 2,0580 | 2,0509 | - |
*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...