Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 1,8992 | 1,8992 | 1,8992 | 1,8992 | 1,8992 | - |
30 mag 2024 | 1,8992 | 1,8992 | 1,8992 | 1,8992 | 1,8992 | - |
29 mag 2024 | 1,9158 | 1,9158 | 1,9158 | 1,9158 | 1,9158 | - |
28 mag 2024 | 1,9266 | 1,9266 | 1,9266 | 1,9266 | 1,9266 | - |
27 mag 2024 | 1,9150 | 1,9150 | 1,9150 | 1,9150 | 1,9150 | - |
24 mag 2024 | 1,9150 | 1,9150 | 1,9150 | 1,9150 | 1,9150 | - |
23 mag 2024 | 1,9372 | 1,9372 | 1,9372 | 1,9372 | 1,9372 | - |
22 mag 2024 | 1,9758 | 1,9758 | 1,9758 | 1,9758 | 1,9758 | - |
21 mag 2024 | 1,9758 | 1,9758 | 1,9758 | 1,9758 | 1,9758 | - |
20 mag 2024 | 1,9758 | 1,9758 | 1,9758 | 1,9758 | 1,9758 | - |
17 mag 2024 | 1,9758 | 1,9758 | 1,9758 | 1,9758 | 1,9758 | - |
16 mag 2024 | 1,9964 | 1,9964 | 1,9964 | 1,9964 | 1,9964 | - |
15 mag 2024 | 1,9228 | 1,9228 | 1,9228 | 1,9228 | 1,9228 | - |
14 mag 2024 | 1,9130 | 1,9130 | 1,9130 | 1,9130 | 1,9130 | - |
13 mag 2024 | 1,9262 | 1,9262 | 1,9262 | 1,9262 | 1,9262 | - |
10 mag 2024 | 1,9446 | 1,9446 | 1,9446 | 1,9446 | 1,9446 | - |
09 mag 2024 | 1,9446 | 1,9446 | 1,9446 | 1,9446 | 1,9446 | - |
08 mag 2024 | 1,9612 | 1,9612 | 1,9612 | 1,9612 | 1,9612 | - |
07 mag 2024 | 1,9572 | 1,9572 | 1,9572 | 1,9572 | 1,9572 | - |
06 mag 2024 | 1,9314 | 1,9314 | 1,9314 | 1,9314 | 1,9314 | - |
03 mag 2024 | 1,9202 | 1,9202 | 1,9202 | 1,9202 | 1,9202 | - |
02 mag 2024 | 1,9136 | 1,9136 | 1,9136 | 1,9136 | 1,9136 | - |
30 apr 2024 | 1,9234 | 1,9234 | 1,9234 | 1,9234 | 1,9234 | - |
29 apr 2024 | 1,9190 | 1,9190 | 1,9190 | 1,9190 | 1,9190 | - |
26 apr 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
25 apr 2024 | 1,9318 | 1,9318 | 1,9318 | 1,9318 | 1,9318 | - |
24 apr 2024 | 1,9338 | 1,9338 | 1,9338 | 1,9338 | 1,9338 | - |
23 apr 2024 | 1,9354 | 1,9354 | 1,9354 | 1,9354 | 1,9354 | - |
22 apr 2024 | 1,8918 | 1,8918 | 1,8918 | 1,8918 | 1,8918 | - |
19 apr 2024 | 1,8918 | 1,8918 | 1,8918 | 1,8918 | 1,8918 | - |
18 apr 2024 | 1,8918 | 1,8918 | 1,8918 | 1,8918 | 1,8918 | - |
17 apr 2024 | 1,8918 | 1,8918 | 1,8918 | 1,8918 | 1,8918 | - |
16 apr 2024 | 1,8918 | 1,8918 | 1,8918 | 1,8918 | 1,8918 | - |
15 apr 2024 | 1,9336 | 1,9336 | 1,9336 | 1,9336 | 1,9336 | - |
12 apr 2024 | 1,9654 | 1,9654 | 1,9654 | 1,9654 | 1,9654 | - |
11 apr 2024 | 1,9786 | 1,9786 | 1,9786 | 1,9786 | 1,9786 | - |
10 apr 2024 | 2,0150 | 2,0150 | 2,0150 | 2,0150 | 2,0150 | - |
09 apr 2024 | 2,0110 | 2,0110 | 2,0110 | 2,0110 | 2,0110 | - |
08 apr 2024 | 2,0110 | 2,0110 | 2,0110 | 2,0110 | 2,0110 | - |
05 apr 2024 | 1,9880 | 1,9880 | 1,9880 | 1,9880 | 1,9880 | - |
04 apr 2024 | 1,9880 | 1,9880 | 1,9880 | 1,9880 | 1,9880 | - |
03 apr 2024 | 1,9880 | 1,9880 | 1,9880 | 1,9880 | 1,9880 | - |
02 apr 2024 | 2,0340 | 2,0340 | 2,0340 | 2,0340 | 2,0340 | - |
28 mar 2024 | 2,0330 | 2,0330 | 2,0330 | 2,0330 | 2,0330 | - |
27 mar 2024 | 2,0310 | 2,0310 | 2,0310 | 2,0310 | 2,0310 | - |
26 mar 2024 | 2,0310 | 2,0310 | 2,0310 | 2,0310 | 2,0310 | - |
25 mar 2024 | 2,0330 | 2,0330 | 2,0330 | 2,0330 | 2,0330 | - |
22 mar 2024 | 2,0250 | 2,0250 | 2,0250 | 2,0250 | 2,0250 | - |
21 mar 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
20 mar 2024 | 1,9834 | 1,9834 | 1,9834 | 1,9834 | 1,9834 | - |
19 mar 2024 | 1,9834 | 1,9834 | 1,9834 | 1,9834 | 1,9834 | - |
18 mar 2024 | 1,9930 | 1,9930 | 1,9930 | 1,9930 | 1,9930 | - |
15 mar 2024 | 1,9942 | 1,9942 | 1,9942 | 1,9942 | 1,9942 | - |
14 mar 2024 | 1,9868 | 1,9868 | 1,9868 | 1,9868 | 1,9868 | - |
13 mar 2024 | 1,9868 | 1,9868 | 1,9868 | 1,9868 | 1,9868 | - |
12 mar 2024 | 1,9712 | 1,9712 | 1,9712 | 1,9712 | 1,9712 | - |
11 mar 2024 | 1,9712 | 1,9712 | 1,9712 | 1,9712 | 1,9712 | - |
08 mar 2024 | 1,9712 | 1,9712 | 1,9712 | 1,9712 | 1,9712 | - |
07 mar 2024 | 1,9412 | 1,9412 | 1,9412 | 1,9412 | 1,9412 | - |
06 mar 2024 | 1,9226 | 1,9226 | 1,9226 | 1,9226 | 1,9226 | - |
05 mar 2024 | 1,9078 | 1,9078 | 1,9078 | 1,9078 | 1,9078 | - |
04 mar 2024 | 1,9078 | 1,9078 | 1,9078 | 1,9078 | 1,9078 | - |
01 mar 2024 | 1,8804 | 1,8804 | 1,8804 | 1,8804 | 1,8804 | - |
29 feb 2024 | 1,8504 | 1,8504 | 1,8504 | 1,8504 | 1,8504 | - |
28 feb 2024 | 1,8504 | 1,8504 | 1,8504 | 1,8504 | 1,8504 | - |
27 feb 2024 | 1,8510 | 1,8510 | 1,8510 | 1,8510 | 1,8510 | - |
26 feb 2024 | 1,8662 | 1,8662 | 1,8662 | 1,8662 | 1,8662 | - |
23 feb 2024 | 1,8662 | 1,8662 | 1,8662 | 1,8662 | 1,8662 | - |
22 feb 2024 | 1,8468 | 1,8468 | 1,8468 | 1,8468 | 1,8468 | - |
21 feb 2024 | 1,8468 | 1,8468 | 1,8468 | 1,8468 | 1,8468 | - |
20 feb 2024 | 1,8230 | 1,8230 | 1,8230 | 1,8230 | 1,8230 | - |
19 feb 2024 | 1,8366 | 1,8366 | 1,8366 | 1,8366 | 1,8366 | - |
16 feb 2024 | 1,8594 | 1,8594 | 1,8594 | 1,8594 | 1,8594 | - |
15 feb 2024 | 1,8606 | 1,8606 | 1,8606 | 1,8606 | 1,8606 | - |
15 feb 2024 | 0.0835 Dividendo |
14 feb 2024 | 1,8720 | 1,8720 | 1,8720 | 1,8720 | 1,7885 | - |
13 feb 2024 | 1,9068 | 1,9068 | 1,9068 | 1,9068 | 1,8217 | - |
12 feb 2024 | 1,9068 | 1,9068 | 1,9068 | 1,9068 | 1,8217 | - |
09 feb 2024 | 1,9066 | 1,9066 | 1,9066 | 1,9066 | 1,8216 | - |
08 feb 2024 | 1,8802 | 1,8802 | 1,8802 | 1,8802 | 1,7963 | - |
07 feb 2024 | 1,8802 | 1,8802 | 1,8802 | 1,8802 | 1,7963 | - |
06 feb 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,7866 | - |
05 feb 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,7866 | - |
02 feb 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,7866 | - |
01 feb 2024 | 1,8442 | 1,8442 | 1,8442 | 1,8442 | 1,7619 | - |
31 gen 2024 | 1,8460 | 1,8460 | 1,8460 | 1,8460 | 1,7637 | - |
30 gen 2024 | 1,8114 | 1,8114 | 1,8114 | 1,8114 | 1,7306 | - |
29 gen 2024 | 1,7646 | 1,7646 | 1,7646 | 1,7646 | 1,6859 | - |
26 gen 2024 | 1,7528 | 1,7528 | 1,7528 | 1,7528 | 1,6746 | - |
25 gen 2024 | 1,7520 | 1,7520 | 1,7520 | 1,7520 | 1,6739 | - |
24 gen 2024 | 1,7520 | 1,7520 | 1,7520 | 1,7520 | 1,6739 | - |
23 gen 2024 | 1,7344 | 1,7344 | 1,7344 | 1,7344 | 1,6570 | - |
22 gen 2024 | 1,7252 | 1,7252 | 1,7252 | 1,7252 | 1,6482 | - |
19 gen 2024 | 1,7252 | 1,7252 | 1,7252 | 1,7252 | 1,6482 | - |
18 gen 2024 | 1,7252 | 1,7252 | 1,7252 | 1,7252 | 1,6482 | - |
17 gen 2024 | 1,7712 | 1,7712 | 1,7712 | 1,7712 | 1,6922 | - |
16 gen 2024 | 1,7988 | 1,7988 | 1,7988 | 1,7988 | 1,7186 | - |
15 gen 2024 | 1,8096 | 1,8096 | 1,8096 | 1,8096 | 1,7289 | - |
12 gen 2024 | 1,8096 | 1,8096 | 1,8096 | 1,8096 | 1,7289 | - |
11 gen 2024 | 1,8096 | 1,8096 | 1,8096 | 1,8096 | 1,7289 | - |
*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...