Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 mar 2024 | 1,8000 | 1,8000 | 1,7300 | 1,7300 | 1,7300 | - |
26 mar 2024 | 1,8000 | 1,8500 | 1,8000 | 1,8500 | 1,8500 | - |
25 mar 2024 | 1,7700 | 1,7800 | 1,7600 | 1,7800 | 1,7800 | - |
22 mar 2024 | 1,7500 | 1,8000 | 1,7500 | 1,8000 | 1,8000 | - |
21 mar 2024 | 1,7600 | 1,8100 | 1,7000 | 1,8100 | 1,8100 | - |
20 mar 2024 | 1,7000 | 1,7700 | 1,7000 | 1,7700 | 1,7700 | - |
19 mar 2024 | 1,8000 | 1,8000 | 1,7800 | 1,7800 | 1,7800 | - |
18 mar 2024 | 1,8100 | 1,8100 | 1,8000 | 1,8000 | 1,8000 | - |
15 mar 2024 | 1,7200 | 1,7900 | 1,6500 | 1,7900 | 1,7900 | - |
14 mar 2024 | 1,6800 | 1,7400 | 1,6800 | 1,7400 | 1,7400 | - |
13 mar 2024 | 1,6600 | 1,6800 | 1,6600 | 1,6800 | 1,6800 | - |
12 mar 2024 | 1,6600 | 1,6900 | 1,6600 | 1,6900 | 1,6900 | - |
11 mar 2024 | 1,6200 | 1,6700 | 1,6200 | 1,6700 | 1,6700 | - |
08 mar 2024 | 1,6100 | 1,6400 | 1,6100 | 1,6400 | 1,6400 | - |
07 mar 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
06 mar 2024 | 1,6100 | 1,6600 | 1,6100 | 1,6600 | 1,6600 | - |
05 mar 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
04 mar 2024 | 1,6200 | 1,6400 | 1,6200 | 1,6400 | 1,6400 | - |
01 mar 2024 | 1,6000 | 1,6400 | 1,6000 | 1,6400 | 1,6400 | - |
29 feb 2024 | 1,6300 | 1,6500 | 1,6200 | 1,6500 | 1,6500 | - |
28 feb 2024 | 1,6600 | 1,6700 | 1,6600 | 1,6700 | 1,6700 | - |
27 feb 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
26 feb 2024 | 1,7000 | 1,7100 | 1,7000 | 1,7100 | 1,7100 | - |
23 feb 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
22 feb 2024 | 1,7100 | 1,7200 | 1,7100 | 1,7200 | 1,7200 | - |
21 feb 2024 | 1,6900 | 1,7100 | 1,6900 | 1,7100 | 1,7100 | - |
20 feb 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
19 feb 2024 | 1,6800 | 1,7100 | 1,6800 | 1,7100 | 1,7100 | - |
16 feb 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
15 feb 2024 | 1,6900 | 1,7200 | 1,6900 | 1,7200 | 1,7200 | - |
14 feb 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
13 feb 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
12 feb 2024 | 1,7000 | 1,7300 | 1,7000 | 1,7300 | 1,7300 | - |
09 feb 2024 | 1,7100 | 1,7300 | 1,7100 | 1,7200 | 1,7200 | - |
08 feb 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
07 feb 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | - |
06 feb 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
05 feb 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
02 feb 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
01 feb 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
31 gen 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
30 gen 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
29 gen 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
26 gen 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
25 gen 2024 | 1,6600 | 1,7100 | 1,6600 | 1,7100 | 1,7100 | - |
24 gen 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
23 gen 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
22 gen 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | - |
19 gen 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
18 gen 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
17 gen 2024 | 1,7200 | 1,7400 | 1,7100 | 1,7300 | 1,7300 | - |
16 gen 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 250 |
15 gen 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
12 gen 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
11 gen 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
10 gen 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
09 gen 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
08 gen 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
05 gen 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
04 gen 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | - |
03 gen 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
02 gen 2024 | 1,8800 | 1,9100 | 1,8800 | 1,9000 | 1,9000 | - |
29 dic 2023 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
28 dic 2023 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | - |
27 dic 2023 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | - |
27 dic 2023 | 0.03146 Dividendo |
22 dic 2023 | 1,9200 | 1,9300 | 1,9200 | 1,9300 | 1,8985 | - |
21 dic 2023 | 1,8800 | 1,9600 | 1,8800 | 1,9400 | 1,9084 | - |
20 dic 2023 | 1,9400 | 1,9800 | 1,9400 | 1,9800 | 1,9477 | - |
19 dic 2023 | 2,0200 | 2,0200 | 2,0000 | 2,0200 | 1,9871 | - |
18 dic 2023 | 1,9400 | 2,0000 | 1,9400 | 2,0000 | 1,9674 | - |
15 dic 2023 | 1,9400 | 2,0200 | 1,9400 | 2,0000 | 1,9674 | - |
14 dic 2023 | 1,9000 | 1,9800 | 1,8900 | 1,9600 | 1,9281 | - |
13 dic 2023 | 1,8200 | 1,9400 | 1,8200 | 1,9400 | 1,9084 | - |
12 dic 2023 | 1,8900 | 2,0000 | 1,8900 | 2,0000 | 1,9674 | - |
11 dic 2023 | 1,8300 | 1,8800 | 1,8300 | 1,8800 | 1,8494 | - |
08 dic 2023 | 1,8400 | 1,8800 | 1,8400 | 1,8800 | 1,8494 | - |
07 dic 2023 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8198 | - |
06 dic 2023 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8297 | - |
05 dic 2023 | 1,8600 | 1,8900 | 1,8600 | 1,8600 | 1,8297 | - |
04 dic 2023 | 1,9200 | 1,9400 | 1,9100 | 1,9400 | 1,9084 | - |
01 dic 2023 | 1,8400 | 1,9200 | 1,8400 | 1,9200 | 1,8887 | - |
30 nov 2023 | 1,7900 | 2,0000 | 1,7900 | 2,0000 | 1,9674 | 1.000 |
29 nov 2023 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,7805 | - |
28 nov 2023 | 1,7700 | 1,8100 | 1,7700 | 1,8100 | 1,7805 | - |
27 nov 2023 | 1,7000 | 1,7400 | 1,7000 | 1,7400 | 1,7116 | - |
24 nov 2023 | 1,7100 | 1,7400 | 1,7100 | 1,7400 | 1,7116 | - |
23 nov 2023 | 1,6500 | 1,7500 | 1,6500 | 1,7500 | 1,7215 | - |
22 nov 2023 | 1,6700 | 1,6800 | 1,6700 | 1,6800 | 1,6526 | - |
21 nov 2023 | 1,5700 | 1,7100 | 1,5600 | 1,7100 | 1,6821 | - |
20 nov 2023 | 1,6700 | 1,6700 | 1,6000 | 1,6000 | 1,5739 | - |
17 nov 2023 | 1,6600 | 1,7000 | 1,6600 | 1,7000 | 1,6723 | - |
16 nov 2023 | 1,6700 | 1,7000 | 1,6700 | 1,6900 | 1,6625 | - |
15 nov 2023 | 1,6200 | 1,6300 | 1,6200 | 1,6200 | 1,5936 | - |
14 nov 2023 | 1,5800 | 1,6400 | 1,5800 | 1,6300 | 1,6034 | - |
13 nov 2023 | 1,5500 | 1,5800 | 1,5500 | 1,5800 | 1,5542 | - |
10 nov 2023 | 1,5700 | 1,5800 | 1,5700 | 1,5800 | 1,5542 | - |
09 nov 2023 | 1,6100 | 1,6500 | 1,6100 | 1,6500 | 1,6231 | - |
08 nov 2023 | 1,6400 | 1,8600 | 1,6400 | 1,8600 | 1,8297 | 350 |
07 nov 2023 | 1,6300 | 1,6800 | 1,6300 | 1,6800 | 1,6526 | - |
*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...