Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 1,9202 | 1,9202 | 1,9202 | 1,9202 | 1,9202 | - |
29 apr 2024 | 1,9170 | 1,9170 | 1,9170 | 1,9170 | 1,9170 | - |
26 apr 2024 | 1,8720 | 1,8720 | 1,8720 | 1,8720 | 1,8720 | - |
25 apr 2024 | 1,9028 | 1,9028 | 1,9028 | 1,9028 | 1,9028 | - |
24 apr 2024 | 1,9064 | 1,9064 | 1,9064 | 1,9064 | 1,9064 | - |
23 apr 2024 | 1,9334 | 1,9334 | 1,9334 | 1,9334 | 1,9334 | - |
22 apr 2024 | 1,8894 | 1,8894 | 1,8894 | 1,8894 | 1,8894 | - |
19 apr 2024 | 1,8776 | 1,8776 | 1,8776 | 1,8776 | 1,8776 | - |
18 apr 2024 | 1,8894 | 1,8894 | 1,8894 | 1,8894 | 1,8894 | - |
17 apr 2024 | 1,8666 | 1,8666 | 1,8666 | 1,8666 | 1,8666 | - |
16 apr 2024 | 1,8638 | 1,8638 | 1,8638 | 1,8638 | 1,8638 | - |
15 apr 2024 | 1,9062 | 1,9062 | 1,9062 | 1,9062 | 1,9062 | - |
12 apr 2024 | 1,9388 | 1,9388 | 1,9388 | 1,9388 | 1,9388 | - |
11 apr 2024 | 1,9496 | 1,9496 | 1,9496 | 1,9496 | 1,9496 | - |
10 apr 2024 | 2,0140 | 2,0140 | 2,0140 | 2,0140 | 2,0140 | - |
09 apr 2024 | 1,9894 | 1,9894 | 1,9894 | 1,9894 | 1,9894 | - |
08 apr 2024 | 2,0110 | 2,0110 | 2,0110 | 2,0110 | 2,0110 | - |
05 apr 2024 | 1,9796 | 1,9796 | 1,9796 | 1,9796 | 1,9796 | - |
04 apr 2024 | 1,9748 | 1,9748 | 1,9748 | 1,9748 | 1,9748 | - |
03 apr 2024 | 1,9604 | 1,9604 | 1,9604 | 1,9604 | 1,9604 | - |
02 apr 2024 | 2,0330 | 2,0330 | 2,0330 | 2,0330 | 2,0330 | - |
28 mar 2024 | 2,0320 | 2,0320 | 2,0295 | 2,0295 | 2,0295 | - |
27 mar 2024 | 2,0080 | 2,0080 | 2,0080 | 2,0080 | 2,0080 | - |
26 mar 2024 | 2,0025 | 2,0025 | 2,0025 | 2,0025 | 2,0025 | - |
25 mar 2024 | 2,0320 | 2,0320 | 2,0320 | 2,0320 | 2,0320 | - |
22 mar 2024 | 2,0230 | 2,0230 | 2,0230 | 2,0230 | 2,0230 | - |
21 mar 2024 | 2,0190 | 2,0190 | 2,0190 | 2,0190 | 2,0190 | - |
20 mar 2024 | 1,9706 | 1,9706 | 1,9706 | 1,9706 | 1,9706 | - |
19 mar 2024 | 1,9546 | 1,9570 | 1,9546 | 1,9570 | 1,9570 | - |
18 mar 2024 | 1,9618 | 1,9618 | 1,9612 | 1,9612 | 1,9612 | - |
15 mar 2024 | 1,9928 | 1,9928 | 1,9928 | 1,9928 | 1,9928 | - |
14 mar 2024 | 1,9840 | 1,9840 | 1,9840 | 1,9840 | 1,9840 | - |
13 mar 2024 | 1,9846 | 1,9846 | 1,9846 | 1,9846 | 1,9846 | - |
12 mar 2024 | 1,9634 | 1,9634 | 1,9634 | 1,9634 | 1,9634 | - |
11 mar 2024 | 1,9630 | 1,9630 | 1,9630 | 1,9630 | 1,9630 | - |
08 mar 2024 | 1,9692 | 1,9692 | 1,9692 | 1,9692 | 1,9692 | - |
07 mar 2024 | 1,9394 | 1,9394 | 1,9394 | 1,9394 | 1,9394 | - |
06 mar 2024 | 1,9222 | 1,9222 | 1,9222 | 1,9222 | 1,9222 | - |
05 mar 2024 | 1,8936 | 1,8936 | 1,8936 | 1,8936 | 1,8936 | - |
04 mar 2024 | 1,9052 | 1,9052 | 1,9052 | 1,9052 | 1,9052 | - |
01 mar 2024 | 1,8790 | 1,8790 | 1,8790 | 1,8790 | 1,8790 | - |
29 feb 2024 | 1,8462 | 1,8462 | 1,8462 | 1,8462 | 1,8462 | - |
28 feb 2024 | 1,8228 | 1,8228 | 1,8228 | 1,8228 | 1,8228 | - |
27 feb 2024 | 1,8228 | 1,8228 | 1,8228 | 1,8228 | 1,8228 | - |
26 feb 2024 | 1,8412 | 1,8412 | 1,8388 | 1,8388 | 1,8388 | - |
23 feb 2024 | 1,8644 | 1,8644 | 1,8644 | 1,8644 | 1,8644 | - |
22 feb 2024 | 1,8444 | 1,8444 | 1,8444 | 1,8444 | 1,8444 | - |
21 feb 2024 | 1,8460 | 1,8460 | 1,8460 | 1,8460 | 1,8460 | - |
20 feb 2024 | 1,7952 | 1,7952 | 1,7952 | 1,7952 | 1,7952 | - |
19 feb 2024 | 1,8086 | 1,8086 | 1,8086 | 1,8086 | 1,8086 | - |
16 feb 2024 | 1,8316 | 1,8316 | 1,8316 | 1,8316 | 1,8316 | - |
15 feb 2024 | 1,8324 | 1,8324 | 1,8324 | 1,8324 | 1,8324 | - |
15 feb 2024 | 0.0835 Dividendo |
14 feb 2024 | 1,8428 | 1,8428 | 1,8428 | 1,8428 | 1,7593 | - |
13 feb 2024 | 1,8960 | 1,8960 | 1,8960 | 1,8960 | 1,8101 | - |
12 feb 2024 | 1,8986 | 1,8986 | 1,8986 | 1,8986 | 1,8126 | - |
09 feb 2024 | 1,8954 | 1,8954 | 1,8954 | 1,8954 | 1,8095 | - |
08 feb 2024 | 1,8774 | 1,8774 | 1,8774 | 1,8774 | 1,7923 | - |
07 feb 2024 | 1,8738 | 1,8738 | 1,8738 | 1,8738 | 1,7889 | - |
06 feb 2024 | 1,8536 | 1,8536 | 1,8536 | 1,8536 | 1,7696 | - |
05 feb 2024 | 1,8434 | 1,8434 | 1,8434 | 1,8434 | 1,7599 | - |
02 feb 2024 | 1,8666 | 1,8666 | 1,8666 | 1,8666 | 1,7820 | - |
01 feb 2024 | 1,8164 | 1,8164 | 1,8164 | 1,8164 | 1,7341 | - |
31 gen 2024 | 1,8450 | 1,8484 | 1,8450 | 1,8484 | 1,7646 | - |
30 gen 2024 | 1,8092 | 1,8092 | 1,8092 | 1,8092 | 1,7272 | - |
29 gen 2024 | 1,7634 | 1,7634 | 1,7634 | 1,7634 | 1,6835 | - |
26 gen 2024 | 1,7518 | 1,7518 | 1,7518 | 1,7518 | 1,6724 | - |
25 gen 2024 | 1,7406 | 1,7406 | 1,7406 | 1,7406 | 1,6617 | - |
24 gen 2024 | 1,7500 | 1,7522 | 1,7500 | 1,7522 | 1,6728 | - |
23 gen 2024 | 1,7310 | 1,7310 | 1,7310 | 1,7310 | 1,6526 | - |
22 gen 2024 | 1,7236 | 1,7236 | 1,7236 | 1,7236 | 1,6455 | - |
19 gen 2024 | 1,7174 | 1,7174 | 1,7174 | 1,7174 | 1,6396 | - |
18 gen 2024 | 1,6972 | 1,6972 | 1,6972 | 1,6972 | 1,6203 | - |
17 gen 2024 | 1,7432 | 1,7432 | 1,7432 | 1,7432 | 1,6642 | - |
16 gen 2024 | 1,7704 | 1,7704 | 1,7704 | 1,7704 | 1,6902 | - |
15 gen 2024 | 1,7884 | 1,7884 | 1,7884 | 1,7884 | 1,7074 | - |
12 gen 2024 | 1,7884 | 1,7884 | 1,7884 | 1,7884 | 1,7074 | - |
11 gen 2024 | 1,8050 | 1,8050 | 1,8050 | 1,8050 | 1,7232 | - |
10 gen 2024 | 1,7944 | 1,7944 | 1,7900 | 1,7900 | 1,7089 | - |
09 gen 2024 | 1,7948 | 1,7948 | 1,7948 | 1,7948 | 1,7135 | - |
08 gen 2024 | 1,7844 | 1,7844 | 1,7844 | 1,7844 | 1,7035 | - |
05 gen 2024 | 1,7862 | 1,7862 | 1,7862 | 1,7862 | 1,7053 | - |
04 gen 2024 | 1,7994 | 1,7994 | 1,7994 | 1,7994 | 1,7179 | - |
03 gen 2024 | 1,8090 | 1,8090 | 1,8056 | 1,8056 | 1,7238 | - |
02 gen 2024 | 1,8444 | 1,8444 | 1,8444 | 1,8444 | 1,7608 | - |
29 dic 2023 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,7471 | - |
28 dic 2023 | 1,8234 | 1,8234 | 1,8234 | 1,8234 | 1,7408 | - |
27 dic 2023 | 1,8250 | 1,8250 | 1,8250 | 1,8250 | 1,7423 | - |
22 dic 2023 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,7184 | - |
21 dic 2023 | 1,7990 | 1,7990 | 1,7990 | 1,7990 | 1,7175 | - |
20 dic 2023 | 1,8174 | 1,8174 | 1,8174 | 1,8174 | 1,7351 | - |
19 dic 2023 | 1,7878 | 1,7890 | 1,7878 | 1,7890 | 1,7079 | - |
18 dic 2023 | 1,7860 | 1,7860 | 1,7860 | 1,7860 | 1,7051 | - |
15 dic 2023 | 1,7910 | 1,7910 | 1,7910 | 1,7910 | 1,7098 | - |
14 dic 2023 | 1,7988 | 1,7988 | 1,7796 | 1,7796 | 1,6990 | - |
13 dic 2023 | 1,7010 | 1,7010 | 1,7010 | 1,7010 | 1,6239 | - |
12 dic 2023 | 1,7322 | 1,7322 | 1,7322 | 1,7322 | 1,6537 | - |
11 dic 2023 | 1,6948 | 1,6948 | 1,6948 | 1,6948 | 1,6180 | - |
08 dic 2023 | 1,7044 | 1,7044 | 1,7042 | 1,7042 | 1,6270 | - |
07 dic 2023 | 1,6856 | 1,6856 | 1,6856 | 1,6856 | 1,6092 | - |
*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...