Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 1,0060 | 1,0260 | 0,9990 | 1,0200 | 1,0200 | - |
27 giu 2024 | 1,0500 | 1,0500 | 0,9930 | 1,0160 | 1,0160 | - |
26 giu 2024 | 0,9800 | 1,0600 | 0,9720 | 1,0600 | 1,0600 | - |
25 giu 2024 | 0,9500 | 0,9840 | 0,9470 | 0,9800 | 0,9800 | - |
24 giu 2024 | 0,9040 | 0,9210 | 0,9040 | 0,9210 | 0,9210 | - |
21 giu 2024 | 0,9380 | 0,9380 | 0,9180 | 0,9180 | 0,9180 | - |
20 giu 2024 | 0,9130 | 0,9250 | 0,9130 | 0,9250 | 0,9250 | - |
19 giu 2024 | 0,9560 | 0,9670 | 0,9130 | 0,9130 | 0,9130 | - |
18 giu 2024 | 0,9450 | 0,9820 | 0,9450 | 0,9620 | 0,9620 | - |
17 giu 2024 | 0,9790 | 1,0180 | 0,9410 | 0,9410 | 0,9410 | - |
14 giu 2024 | 0,9650 | 1,0100 | 0,9650 | 1,0000 | 1,0000 | - |
13 giu 2024 | 0,9880 | 1,0120 | 0,9770 | 0,9840 | 0,9840 | - |
12 giu 2024 | 0,9800 | 1,0140 | 0,9800 | 1,0120 | 1,0120 | - |
11 giu 2024 | 1,0060 | 1,0140 | 0,9960 | 1,0140 | 1,0140 | - |
10 giu 2024 | 1,0382 | 1,0514 | 1,0042 | 1,0042 | 1,0042 | - |
07 giu 2024 | 1,0554 | 1,0688 | 1,0482 | 1,0550 | 1,0550 | - |
06 giu 2024 | 1,0660 | 1,0892 | 1,0624 | 1,0710 | 1,0710 | - |
05 giu 2024 | 1,0926 | 1,1046 | 1,0800 | 1,0808 | 1,0808 | - |
04 giu 2024 | 1,1380 | 1,1380 | 1,1068 | 1,1140 | 1,1140 | 3 |
03 giu 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
31 mag 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
30 mag 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
30 mag 2024 | 1:100 Frazionamento azionario |
29 mag 2024 | 1,1200 | 1,2600 | 1,1200 | 1,1900 | 1,1900 | - |
28 mag 2024 | 1,0900 | 1,1900 | 1,0900 | 1,1800 | 1,1800 | - |
27 mag 2024 | 1,0200 | 1,0300 | 1,0200 | 1,0300 | 1,0300 | - |
24 mag 2024 | 1,0200 | 1,0200 | 0,9900 | 1,0100 | 1,0100 | - |
23 mag 2024 | 1,0000 | 1,0500 | 1,0000 | 1,0200 | 1,0200 | - |
22 mag 2024 | 1,0500 | 1,0700 | 0,5800 | 0,5800 | 0,5800 | - |
21 mag 2024 | 1,0700 | 1,0900 | 1,0600 | 1,0600 | 1,0600 | - |
20 mag 2024 | 0,6200 | 1,0500 | 0,6200 | 1,0500 | 1,0500 | - |
17 mag 2024 | 1,0300 | 1,0900 | 1,0300 | 1,0900 | 1,0900 | - |
16 mag 2024 | 0,9900 | 1,0100 | 0,9900 | 1,0100 | 1,0100 | - |
15 mag 2024 | 0,9600 | 1,0000 | 0,9600 | 0,9900 | 0,9900 | - |
14 mag 2024 | 1,0400 | 1,0700 | 0,9800 | 0,9800 | 0,9800 | - |
13 mag 2024 | 1,1000 | 1,1000 | 1,0400 | 1,0400 | 1,0400 | - |
10 mag 2024 | 1,0900 | 1,1200 | 1,0900 | 1,1200 | 1,1200 | - |
09 mag 2024 | 1,0900 | 1,0900 | 1,0800 | 1,0800 | 1,0800 | - |
08 mag 2024 | 1,1000 | 1,1400 | 1,1000 | 1,1200 | 1,1200 | - |
07 mag 2024 | 1,2200 | 1,2200 | 1,0900 | 1,1200 | 1,1200 | - |
06 mag 2024 | 1,1300 | 1,2400 | 1,1300 | 1,2200 | 1,2200 | - |
03 mag 2024 | 1,1300 | 1,1800 | 1,1300 | 1,1400 | 1,1400 | - |
02 mag 2024 | 1,1200 | 1,1500 | 1,1000 | 1,1500 | 1,1500 | - |
30 apr 2024 | 1,1700 | 1,1700 | 1,1300 | 1,1400 | 1,1400 | - |
29 apr 2024 | 1,1800 | 1,2100 | 1,1700 | 1,1700 | 1,1700 | - |
26 apr 2024 | 1,2400 | 1,2400 | 1,1300 | 1,1900 | 1,1900 | - |
25 apr 2024 | 1,3100 | 1,3300 | 1,2300 | 1,2300 | 1,2300 | - |
24 apr 2024 | 1,2600 | 1,3200 | 1,2600 | 1,3000 | 1,3000 | - |
23 apr 2024 | 1,2500 | 1,3000 | 1,2500 | 1,2700 | 1,2700 | - |
22 apr 2024 | 1,3000 | 1,3100 | 1,2800 | 1,2800 | 1,2800 | - |
19 apr 2024 | 1,2700 | 1,3300 | 1,2700 | 1,2900 | 1,2900 | - |
18 apr 2024 | 1,2900 | 1,3300 | 1,2700 | 1,3300 | 1,3300 | - |
17 apr 2024 | 1,3000 | 1,3400 | 1,2800 | 1,2900 | 1,2900 | - |
16 apr 2024 | 1,3800 | 1,3800 | 1,3000 | 1,3300 | 1,3300 | - |
15 apr 2024 | 1,3100 | 1,3200 | 1,2700 | 1,3200 | 1,3200 | - |
12 apr 2024 | 1,3300 | 1,3800 | 1,3300 | 1,3500 | 1,3500 | - |
11 apr 2024 | 1,2800 | 1,3700 | 1,2800 | 1,3700 | 1,3700 | - |
10 apr 2024 | 1,3600 | 1,4400 | 1,3300 | 1,3300 | 1,3300 | - |
09 apr 2024 | 1,2600 | 1,3900 | 1,2600 | 1,3900 | 1,3900 | - |
08 apr 2024 | 1,2600 | 1,3500 | 1,2600 | 1,3500 | 1,3500 | - |
05 apr 2024 | 1,3800 | 1,3900 | 1,3300 | 1,3300 | 1,3300 | - |
04 apr 2024 | 1,4200 | 1,4200 | 1,3900 | 1,4100 | 1,4100 | - |
03 apr 2024 | 1,4300 | 1,4800 | 1,4200 | 1,4200 | 1,4200 | - |
02 apr 2024 | 1,5500 | 1,6100 | 1,4300 | 1,4400 | 1,4400 | - |
28 mar 2024 | 1,5700 | 1,5700 | 1,5600 | 1,5600 | 1,5600 | - |
27 mar 2024 | 1,4500 | 1,5600 | 1,4500 | 1,5600 | 1,5600 | - |
26 mar 2024 | 1,3800 | 1,4900 | 1,3800 | 1,4900 | 1,4900 | - |
25 mar 2024 | 1,4700 | 1,4700 | 1,4200 | 1,4200 | 1,4200 | - |
22 mar 2024 | 1,5700 | 1,5700 | 1,4700 | 1,4700 | 1,4700 | - |
21 mar 2024 | 1,4200 | 1,7600 | 1,4200 | 1,6200 | 1,6200 | - |
20 mar 2024 | 1,3500 | 1,4400 | 1,3500 | 1,4400 | 1,4400 | - |
19 mar 2024 | 1,2900 | 1,3800 | 1,2900 | 1,3500 | 1,3500 | - |
18 mar 2024 | 0,9900 | 1,4000 | 0,9900 | 1,2900 | 1,2900 | - |
15 mar 2024 | 1,4500 | 1,4500 | 1,4000 | 1,4100 | 1,4100 | - |
14 mar 2024 | 1,4700 | 1,4900 | 1,4500 | 1,4500 | 1,4500 | - |
13 mar 2024 | 1,4100 | 1,4900 | 1,3900 | 1,4900 | 1,4900 | - |
12 mar 2024 | 1,4000 | 1,4700 | 1,4000 | 1,4300 | 1,4300 | - |
11 mar 2024 | 1,4700 | 1,5100 | 1,3900 | 1,3900 | 1,3900 | - |
08 mar 2024 | 1,5400 | 1,5400 | 1,4800 | 1,4800 | 1,4800 | - |
07 mar 2024 | 1,5500 | 1,6700 | 1,5400 | 1,5400 | 1,5400 | - |
06 mar 2024 | 1,8300 | 1,8300 | 1,2600 | 1,7400 | 1,7400 | - |
05 mar 2024 | 1,6200 | 1,6200 | 1,1700 | 1,3600 | 1,3600 | - |
04 mar 2024 | 1,6600 | 1,6600 | 1,1900 | 1,1900 | 1,1900 | - |
01 mar 2024 | 1,6200 | 1,6600 | 1,1200 | 1,6600 | 1,6600 | - |
29 feb 2024 | 1,6500 | 1,6500 | 1,1200 | 1,1700 | 1,1700 | - |
28 feb 2024 | 1,6300 | 1,6300 | 1,1500 | 1,1500 | 1,1500 | - |
27 feb 2024 | 1,7200 | 1,7200 | 1,1300 | 1,1600 | 1,1600 | - |
26 feb 2024 | 1,9300 | 1,9300 | 1,2600 | 1,2600 | 1,2600 | - |
23 feb 2024 | 1,8900 | 1,9400 | 1,3600 | 1,9400 | 1,9400 | - |
22 feb 2024 | 1,7700 | 1,7700 | 1,4300 | 1,4300 | 1,4300 | - |
21 feb 2024 | 1,7000 | 1,7000 | 1,0700 | 1,3100 | 1,3100 | - |
20 feb 2024 | 1,8200 | 1,8200 | 1,1900 | 1,2100 | 1,2100 | - |
19 feb 2024 | 1,9000 | 1,9000 | 1,3300 | 1,3600 | 1,3600 | - |
16 feb 2024 | 1,8800 | 1,9100 | 1,2500 | 1,9100 | 1,9100 | - |
15 feb 2024 | 2,2100 | 2,2100 | 1,4200 | 1,4200 | 1,4200 | - |
14 feb 2024 | 2,3700 | 2,3700 | 1,7400 | 1,7500 | 1,7500 | - |
13 feb 2024 | 2,6600 | 2,6600 | 2,0400 | 2,0500 | 2,0500 | - |
12 feb 2024 | 2,6700 | 2,6700 | 2,1900 | 2,2400 | 2,2400 | - |
09 feb 2024 | 2,5600 | 2,5600 | 2,1800 | 2,2200 | 2,2200 | 10 |
08 feb 2024 | 2,5600 | 2,5600 | 2,1300 | 2,1500 | 2,1500 | - |
*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...