Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 feb 2023 | 1,7800 | 1,8000 | 1,7700 | 1,8000 | 1,8000 | - |
02 feb 2023 | 1,7900 | 1,8400 | 1,7900 | 1,8400 | 1,8400 | - |
01 feb 2023 | 1,7400 | 1,7600 | 1,7400 | 1,7600 | 1,7600 | - |
31 gen 2023 | 1,7700 | 1,8000 | 1,7600 | 1,8000 | 1,8000 | - |
30 gen 2023 | 1,7900 | 1,8100 | 1,7800 | 1,8100 | 1,8100 | - |
27 gen 2023 | 1,7900 | 1,8500 | 1,7900 | 1,8500 | 1,8500 | - |
26 gen 2023 | 1,7900 | 1,8300 | 1,7800 | 1,8300 | 1,8300 | - |
25 gen 2023 | 1,7900 | 1,8200 | 1,7900 | 1,8100 | 1,8100 | - |
24 gen 2023 | 1,8200 | 1,8600 | 1,8200 | 1,8500 | 1,8500 | - |
23 gen 2023 | 1,8200 | 1,8800 | 1,8200 | 1,8700 | 1,8700 | - |
20 gen 2023 | 1,8000 | 1,8300 | 1,7900 | 1,8300 | 1,8300 | 50 |
19 gen 2023 | 1,7800 | 1,8300 | 1,7800 | 1,8300 | 1,8300 | - |
18 gen 2023 | 1,8400 | 1,8400 | 1,8300 | 1,8300 | 1,8300 | - |
17 gen 2023 | 1,8100 | 1,8400 | 1,8000 | 1,8400 | 1,8400 | - |
16 gen 2023 | 1,8000 | 1,8000 | 1,7900 | 1,7900 | 1,7900 | - |
13 gen 2023 | 1,8100 | 1,8600 | 1,8100 | 1,8400 | 1,8400 | - |
12 gen 2023 | 1,8000 | 1,8500 | 1,8000 | 1,8500 | 1,8500 | - |
11 gen 2023 | 1,7800 | 1,8200 | 1,7700 | 1,8100 | 1,8100 | - |
10 gen 2023 | 1,7900 | 1,8400 | 1,7900 | 1,8400 | 1,8400 | - |
09 gen 2023 | 1,7700 | 1,8100 | 1,7700 | 1,8000 | 1,8000 | - |
06 gen 2023 | 1,7100 | 1,7900 | 1,7100 | 1,7600 | 1,7600 | - |
05 gen 2023 | 1,6600 | 1,7600 | 1,6600 | 1,7600 | 1,7600 | - |
04 gen 2023 | 1,6500 | 1,6600 | 1,6500 | 1,6600 | 1,6600 | - |
03 gen 2023 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
02 gen 2023 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
30 dic 2022 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
29 dic 2022 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
28 dic 2022 | 1,6500 | 1,6700 | 1,6500 | 1,6700 | 1,6700 | - |
27 dic 2022 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
23 dic 2022 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
22 dic 2022 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
21 dic 2022 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 90 |
20 dic 2022 | 1,6500 | 1,6700 | 1,6500 | 1,6700 | 1,6700 | - |
19 dic 2022 | 1,7000 | 1,7100 | 1,7000 | 1,7100 | 1,7100 | - |
16 dic 2022 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
15 dic 2022 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
14 dic 2022 | 1,6000 | 1,6200 | 1,5900 | 1,5900 | 1,5900 | - |
13 dic 2022 | 1,6600 | 1,6900 | 1,6600 | 1,6900 | 1,6900 | - |
13 dic 2022 | 0.155977 Dividendo |
12 dic 2022 | 1,6700 | 1,6700 | 1,6600 | 1,6600 | 1,5040 | - |
09 dic 2022 | 1,7000 | 1,7400 | 1,6900 | 1,7000 | 1,5403 | - |
08 dic 2022 | 1,7000 | 1,8600 | 1,7000 | 1,8600 | 1,6852 | 800 |
07 dic 2022 | 1,7100 | 1,7600 | 1,6900 | 1,7400 | 1,5765 | - |
06 dic 2022 | 1,6900 | 1,7000 | 1,6900 | 1,7000 | 1,5403 | - |
05 dic 2022 | 1,7600 | 1,7600 | 1,7300 | 1,7300 | 1,5674 | - |
02 dic 2022 | 1,8000 | 1,8300 | 1,7900 | 1,8300 | 1,6580 | - |
01 dic 2022 | 1,7600 | 1,8300 | 1,7600 | 1,8300 | 1,6580 | - |
30 nov 2022 | 1,7600 | 1,7800 | 1,7400 | 1,7400 | 1,5765 | - |
29 nov 2022 | 1,7500 | 1,7900 | 1,7500 | 1,7900 | 1,6218 | - |
28 nov 2022 | 1,7700 | 1,8200 | 1,7500 | 1,8200 | 1,6490 | - |
25 nov 2022 | 1,8600 | 1,8600 | 1,8300 | 1,8300 | 1,6580 | - |
24 nov 2022 | 1,7900 | 1,9000 | 1,7900 | 1,8900 | 1,7124 | - |
23 nov 2022 | 1,7900 | 1,8700 | 1,7900 | 1,8700 | 1,6943 | - |
22 nov 2022 | 1,8100 | 1,8500 | 1,8000 | 1,8300 | 1,6580 | - |
21 nov 2022 | 1,7900 | 1,8000 | 1,7900 | 1,8000 | 1,6309 | - |
18 nov 2022 | 1,8800 | 1,9100 | 1,8700 | 1,9100 | 1,7305 | - |
17 nov 2022 | 1,8400 | 1,8700 | 1,8100 | 1,8700 | 1,6943 | - |
16 nov 2022 | 1,8400 | 1,8900 | 1,8200 | 1,8900 | 1,7124 | - |
15 nov 2022 | 1,9200 | 1,9800 | 1,9000 | 1,9800 | 1,7940 | - |
14 nov 2022 | 1,8500 | 1,9300 | 1,8500 | 1,9300 | 1,7487 | - |
11 nov 2022 | 1,8100 | 1,8100 | 1,7700 | 1,8100 | 1,6399 | - |
10 nov 2022 | 1,7900 | 1,8600 | 1,7900 | 1,8500 | 1,6762 | - |
09 nov 2022 | 1,7500 | 1,7900 | 1,7500 | 1,7900 | 1,6218 | - |
08 nov 2022 | 1,7800 | 1,8200 | 1,7800 | 1,8000 | 1,6309 | - |
07 nov 2022 | 1,7200 | 1,7800 | 1,6900 | 1,7800 | 1,6127 | - |
04 nov 2022 | 1,6800 | 1,7900 | 1,6700 | 1,7900 | 1,6218 | - |
03 nov 2022 | 1,6800 | 1,7100 | 1,6800 | 1,7000 | 1,5403 | - |
02 nov 2022 | 1,6700 | 1,6700 | 1,6600 | 1,6700 | 1,5131 | - |
01 nov 2022 | 1,6500 | 1,6600 | 1,6500 | 1,6600 | 1,5040 | - |
31 ott 2022 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,4950 | - |
28 ott 2022 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,4950 | - |
27 ott 2022 | 1,7000 | 1,7200 | 1,6900 | 1,6900 | 1,5312 | - |
26 ott 2022 | 1,6800 | 1,8700 | 1,6700 | 1,8700 | 1,6943 | 300 |
25 ott 2022 | 1,6500 | 1,7000 | 1,6500 | 1,7000 | 1,5403 | - |
24 ott 2022 | 1,6700 | 1,7100 | 1,6700 | 1,7100 | 1,5493 | - |
21 ott 2022 | 1,6600 | 1,6800 | 1,6600 | 1,6800 | 1,5221 | - |
20 ott 2022 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,4950 | - |
19 ott 2022 | 1,6500 | 1,6600 | 1,6500 | 1,6600 | 1,5040 | - |
18 ott 2022 | 1,6500 | 1,7000 | 1,6500 | 1,7000 | 1,5403 | - |
17 ott 2022 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,4950 | - |
14 ott 2022 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,4950 | - |
13 ott 2022 | 1,6500 | 1,6600 | 1,6500 | 1,6600 | 1,5040 | - |
12 ott 2022 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,4950 | - |
11 ott 2022 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,4950 | - |
10 ott 2022 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,4950 | - |
07 ott 2022 | 1,6500 | 1,6600 | 1,6500 | 1,6600 | 1,5040 | - |
06 ott 2022 | 1,5700 | 1,6000 | 1,5700 | 1,6000 | 1,4497 | - |
05 ott 2022 | 1,6100 | 1,6300 | 1,6100 | 1,6100 | 1,4587 | - |
04 ott 2022 | 1,6300 | 1,6500 | 1,6200 | 1,6500 | 1,4950 | - |
03 ott 2022 | 1,6100 | 1,6900 | 1,6100 | 1,6900 | 1,5312 | - |
30 set 2022 | 1,6400 | 1,7000 | 1,6400 | 1,7000 | 1,5403 | - |
29 set 2022 | 1,7100 | 1,7200 | 1,6900 | 1,6900 | 1,5312 | - |
28 set 2022 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,5131 | - |
27 set 2022 | 1,7100 | 1,8400 | 1,7100 | 1,8400 | 1,6671 | 40 |
26 set 2022 | 1,7500 | 1,7900 | 1,7500 | 1,7600 | 1,5946 | 1.500 |
23 set 2022 | 1,8100 | 1,8100 | 1,7700 | 1,7700 | 1,6037 | - |
22 set 2022 | 1,8700 | 1,9600 | 1,8700 | 1,9600 | 1,7758 | 150 |
21 set 2022 | 1,8300 | 1,8700 | 1,8300 | 1,8700 | 1,6943 | - |
20 set 2022 | 1,8100 | 1,8600 | 1,8100 | 1,8600 | 1,6852 | - |
19 set 2022 | 1,7900 | 1,8300 | 1,7900 | 1,8300 | 1,6580 | - |
*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...