Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 0,9740 | 1,0220 | 0,9740 | 1,0220 | 1,0220 | - |
27 giu 2024 | 0,9890 | 1,0180 | 0,9890 | 1,0180 | 1,0180 | - |
26 giu 2024 | 0,9640 | 1,0620 | 0,9640 | 1,0620 | 1,0620 | - |
25 giu 2024 | 0,9340 | 0,9880 | 0,9340 | 0,9880 | 0,9880 | - |
24 giu 2024 | 0,8830 | 0,9630 | 0,8830 | 0,9630 | 0,9630 | - |
21 giu 2024 | 0,8930 | 0,8930 | 0,8930 | 0,8930 | 0,8930 | - |
20 giu 2024 | 0,9790 | 0,9790 | 0,9360 | 0,9360 | 0,9360 | 4.000 |
19 giu 2024 | 0,9340 | 0,9800 | 0,9340 | 0,9800 | 0,9800 | - |
18 giu 2024 | 0,9360 | 0,9400 | 0,9360 | 0,9400 | 0,9400 | - |
17 giu 2024 | 0,9480 | 0,9560 | 0,9480 | 0,9560 | 0,9560 | - |
14 giu 2024 | 0,9600 | 0,9940 | 0,9600 | 0,9940 | 0,9940 | - |
13 giu 2024 | 0,9620 | 0,9880 | 0,9620 | 0,9880 | 0,9880 | - |
12 giu 2024 | 0,9860 | 1,0040 | 0,9860 | 1,0040 | 1,0040 | - |
11 giu 2024 | 0,9560 | 1,0080 | 0,9560 | 1,0080 | 1,0080 | - |
10 giu 2024 | 1,0220 | 1,0220 | 1,0220 | 1,0220 | 1,0220 | - |
07 giu 2024 | 1,0380 | 1,0460 | 1,0380 | 1,0460 | 1,0460 | - |
06 giu 2024 | 1,0800 | 1,0800 | 1,0700 | 1,0700 | 1,0700 | 1 |
05 giu 2024 | 1,1008 | 1,1008 | 1,1008 | 1,1008 | 1,1008 | 57 |
04 giu 2024 | 1,0892 | 1,0994 | 1,0892 | 1,0994 | 1,0994 | - |
03 giu 2024 | 1,1764 | 1,1764 | 1,1764 | 1,1764 | 1,1764 | - |
31 mag 2024 | 1,0834 | 1,0834 | 1,0834 | 1,0834 | 1,0834 | - |
30 mag 2024 | 1,1732 | 1,1732 | 1,1164 | 1,1164 | 1,1164 | - |
30 mag 2024 | 1:100 Frazionamento azionario |
29 mag 2024 | 1,2600 | 1,2600 | 1,1100 | 1,1100 | 1,1100 | - |
28 mag 2024 | 1,0600 | 1,1300 | 1,0600 | 1,1300 | 1,1300 | - |
27 mag 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
24 mag 2024 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | - |
23 mag 2024 | 1,0000 | 1,0000 | 0,9700 | 0,9700 | 0,9700 | - |
22 mag 2024 | 1,0400 | 1,0400 | 0,9500 | 0,9500 | 0,9500 | - |
21 mag 2024 | 1,0600 | 1,0600 | 1,0000 | 1,0000 | 1,0000 | - |
20 mag 2024 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | - |
17 mag 2024 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | - |
16 mag 2024 | 0,9900 | 0,9900 | 0,9800 | 0,9800 | 0,9800 | - |
15 mag 2024 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | - |
14 mag 2024 | 1,0300 | 1,0300 | 0,9100 | 0,9100 | 0,9100 | - |
13 mag 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
10 mag 2024 | 1,0700 | 1,0700 | 1,0500 | 1,0500 | 1,0500 | - |
09 mag 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
08 mag 2024 | 1,0500 | 1,0500 | 1,0300 | 1,0300 | 1,0300 | - |
07 mag 2024 | 1,1200 | 1,1200 | 1,0500 | 1,0500 | 1,0500 | - |
06 mag 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
03 mag 2024 | 1,1400 | 1,1400 | 1,1000 | 1,1000 | 1,1000 | - |
02 mag 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
30 apr 2024 | 1,1500 | 1,1500 | 1,1000 | 1,1000 | 1,1000 | - |
29 apr 2024 | 1,1600 | 1,1600 | 1,1200 | 1,1200 | 1,1200 | - |
26 apr 2024 | 1,1500 | 1,1500 | 1,1300 | 1,1300 | 1,1300 | - |
25 apr 2024 | 1,3000 | 1,3000 | 1,1800 | 1,1800 | 1,1800 | - |
24 apr 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
23 apr 2024 | 1,2600 | 1,2600 | 1,2000 | 1,2000 | 1,2000 | - |
22 apr 2024 | 1,2700 | 1,2700 | 1,2000 | 1,2000 | 1,2000 | - |
19 apr 2024 | 1,2700 | 1,2700 | 1,2400 | 1,2400 | 1,2400 | - |
18 apr 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
17 apr 2024 | 1,3000 | 1,3000 | 1,2300 | 1,2300 | 1,2300 | - |
16 apr 2024 | 1,3200 | 1,3200 | 1,2600 | 1,2600 | 1,2600 | - |
15 apr 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
12 apr 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
11 apr 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
10 apr 2024 | 1,3500 | 1,3500 | 1,2300 | 1,2300 | 1,2300 | - |
09 apr 2024 | 1,3500 | 1,3500 | 1,3100 | 1,3100 | 1,3100 | - |
08 apr 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
05 apr 2024 | 1,3700 | 1,3700 | 1,2800 | 1,2800 | 1,2800 | - |
04 apr 2024 | 1,3900 | 1,3900 | 1,3300 | 1,3300 | 1,3300 | - |
03 apr 2024 | 1,4400 | 1,4400 | 1,3700 | 1,3700 | 1,3700 | - |
02 apr 2024 | 1,6000 | 1,6000 | 1,3900 | 1,3900 | 1,3900 | - |
28 mar 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
27 mar 2024 | 1,4700 | 1,5100 | 1,4700 | 1,5100 | 1,5100 | - |
26 mar 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
25 mar 2024 | 1,4200 | 1,4200 | 1,3300 | 1,3300 | 1,3300 | - |
22 mar 2024 | 1,4900 | 1,4900 | 1,4200 | 1,4200 | 1,4200 | - |
21 mar 2024 | 1,6800 | 1,6800 | 1,5300 | 1,5300 | 1,5300 | - |
20 mar 2024 | 1,3300 | 1,3600 | 1,3300 | 1,3600 | 1,3600 | - |
19 mar 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
18 mar 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
15 mar 2024 | 1,4100 | 1,4100 | 1,3400 | 1,3400 | 1,3400 | - |
14 mar 2024 | 1,4700 | 1,4700 | 1,4000 | 1,4000 | 1,4000 | - |
13 mar 2024 | 1,3700 | 1,4200 | 1,3700 | 1,4200 | 1,4200 | - |
12 mar 2024 | 1,4100 | 1,4100 | 1,3500 | 1,3500 | 1,3500 | - |
11 mar 2024 | 1,4500 | 1,4500 | 1,3300 | 1,3400 | 1,3400 | 30 |
08 mar 2024 | 1,5200 | 1,5200 | 1,4200 | 1,4200 | 1,4200 | - |
07 mar 2024 | 1,6600 | 1,6600 | 1,4900 | 1,4900 | 1,4900 | - |
06 mar 2024 | 1,7200 | 1,7200 | 1,5100 | 1,5100 | 1,5100 | - |
05 mar 2024 | 1,5900 | 1,7300 | 1,5900 | 1,7300 | 1,7300 | - |
04 mar 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
01 mar 2024 | 1,5700 | 1,5700 | 1,5600 | 1,5600 | 1,5600 | - |
29 feb 2024 | 1,5200 | 1,5200 | 1,5100 | 1,5100 | 1,5100 | - |
28 feb 2024 | 1,5500 | 1,5500 | 1,5400 | 1,5400 | 1,5400 | - |
27 feb 2024 | 1,5500 | 1,5500 | 1,5300 | 1,5300 | 1,5300 | - |
26 feb 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
23 feb 2024 | 1,7700 | 1,8400 | 1,7700 | 1,8400 | 1,8400 | - |
22 feb 2024 | 1,8700 | 1,8700 | 1,7900 | 1,7900 | 1,7900 | - |
21 feb 2024 | 1,5800 | 1,6600 | 1,5800 | 1,6600 | 1,6600 | - |
20 feb 2024 | 1,7300 | 1,7300 | 1,6000 | 1,6000 | 1,6000 | - |
19 feb 2024 | 1,7300 | 1,7300 | 1,7200 | 1,7200 | 1,7200 | - |
16 feb 2024 | 1,5900 | 1,8000 | 1,5900 | 1,8000 | 1,8000 | - |
15 feb 2024 | 2,1200 | 2,1500 | 1,7800 | 1,7800 | 1,7800 | 1.000 |
14 feb 2024 | 2,3100 | 2,3100 | 2,1100 | 2,1100 | 2,1100 | - |
13 feb 2024 | 2,5900 | 2,5900 | 2,0000 | 2,0000 | 2,0000 | - |
12 feb 2024 | 2,6700 | 2,6700 | 2,5700 | 2,5700 | 2,5700 | - |
09 feb 2024 | 2,6100 | 2,6100 | 2,5700 | 2,5700 | 2,5700 | - |
08 feb 2024 | 2,6900 | 2,6900 | 2,4600 | 2,4600 | 2,4600 | - |
*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...