Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | 0.1 Dividendo |
07 mag 2024 | 2,1000 | 2,1000 | 1,9700 | 2,0400 | 1,9400 | 48.000 |
06 mag 2024 | 1,9500 | 2,1200 | 1,9500 | 2,1000 | 1,9971 | 122.250 |
06 mag 2024 | 0.1 Dividendo |
03 mag 2024 | 1,9700 | 2,0400 | 1,9500 | 2,0000 | 1,8069 | 18.000 |
02 mag 2024 | 1,9900 | 2,0000 | 1,9000 | 1,9700 | 1,7798 | 49.500 |
30 apr 2024 | 1,9200 | 1,9700 | 1,9000 | 1,9400 | 1,7527 | 34.500 |
29 apr 2024 | 1,9500 | 1,9900 | 1,9200 | 1,9900 | 1,7978 | 7.500 |
26 apr 2024 | 1,9200 | 1,9300 | 1,9100 | 1,9200 | 1,7346 | 9.750 |
25 apr 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,6894 | - |
24 apr 2024 | 1,7800 | 1,8700 | 1,7800 | 1,8700 | 1,6894 | 21.750 |
23 apr 2024 | 1,8100 | 1,8200 | 1,8000 | 1,8000 | 1,6262 | 17.250 |
22 apr 2024 | 1,8200 | 1,8400 | 1,8100 | 1,8100 | 1,6352 | 3.000 |
19 apr 2024 | 1,8200 | 1,8900 | 1,8100 | 1,8100 | 1,6352 | 6.000 |
18 apr 2024 | 1,9300 | 1,9300 | 1,9000 | 1,9000 | 1,7165 | 8.250 |
17 apr 2024 | 1,9500 | 1,9500 | 1,9200 | 1,9300 | 1,7436 | 8.250 |
16 apr 2024 | 1,9800 | 1,9800 | 1,9500 | 1,9500 | 1,7617 | 7.500 |
15 apr 2024 | 1,9700 | 1,9700 | 1,9500 | 1,9500 | 1,7617 | 9.000 |
12 apr 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 1,8249 | - |
11 apr 2024 | 1,9800 | 2,0200 | 1,9800 | 2,0200 | 1,8249 | 3.750 |
10 apr 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,8069 | - |
09 apr 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,8069 | 2.250 |
08 apr 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,7617 | - |
05 apr 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,7617 | 3.000 |
04 apr 2024 | 2,0200 | 2,0200 | 1,9800 | 1,9900 | 1,7978 | 46.500 |
03 apr 2024 | 2,0000 | 2,0200 | 2,0000 | 2,0000 | 1,8069 | 12.750 |
02 apr 2024 | 2,0200 | 2,0600 | 1,9900 | 2,0600 | 1,8611 | 3.000 |
28 mar 2024 | 1,9600 | 2,0000 | 1,9600 | 2,0000 | 1,8069 | 19.500 |
27 mar 2024 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,7707 | 1.500 |
26 mar 2024 | 2,0200 | 2,0200 | 1,9700 | 2,0000 | 1,8069 | 82.500 |
25 mar 2024 | 2,0200 | 2,0200 | 1,9600 | 2,0000 | 1,8069 | 27.750 |
22 mar 2024 | 2,0000 | 2,0200 | 2,0000 | 2,0200 | 1,8249 | 35.250 |
21 mar 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,8069 | 750 |
20 mar 2024 | 2,0200 | 2,0200 | 2,0000 | 2,0000 | 1,8069 | 1.500 |
19 mar 2024 | 2,0200 | 2,0600 | 2,0000 | 2,0600 | 1,8611 | 3.000 |
18 mar 2024 | 2,0600 | 2,1000 | 2,0400 | 2,1000 | 1,8972 | 9.750 |
15 mar 2024 | 1,9600 | 2,0400 | 1,9600 | 2,0400 | 1,8430 | 96.750 |
14 mar 2024 | 2,0000 | 2,0200 | 1,9500 | 2,0000 | 1,8069 | 32.250 |
13 mar 2024 | 1,9800 | 1,9800 | 1,9600 | 1,9600 | 1,7707 | 3.000 |
12 mar 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,7617 | - |
11 mar 2024 | 1,9500 | 1,9500 | 1,9100 | 1,9500 | 1,7617 | 7.500 |
08 mar 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,7888 | 6.750 |
07 mar 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,8069 | 2.250 |
06 mar 2024 | 1,9900 | 2,0400 | 1,9700 | 2,0000 | 1,8069 | 37.500 |
05 mar 2024 | 1,9200 | 2,0200 | 1,9000 | 1,9900 | 1,7978 | 12.000 |
04 mar 2024 | 1,8100 | 1,9900 | 1,8100 | 1,9200 | 1,7346 | 45.000 |
01 mar 2024 | 1,8000 | 1,8200 | 1,7800 | 1,8000 | 1,6262 | 3.750 |
29 feb 2024 | 1,7600 | 1,8300 | 1,7600 | 1,8300 | 1,6533 | 3.750 |
28 feb 2024 | 1,8000 | 1,8000 | 1,7700 | 1,7700 | 1,5991 | 6.750 |
27 feb 2024 | 1,8100 | 1,8100 | 1,8000 | 1,8000 | 1,6262 | 3.000 |
26 feb 2024 | 1,8100 | 1,8100 | 1,8000 | 1,8100 | 1,6352 | 3.750 |
23 feb 2024 | 1,7500 | 1,8300 | 1,7100 | 1,8200 | 1,6442 | 18.000 |
22 feb 2024 | 1,8100 | 1,8100 | 1,7400 | 1,7800 | 1,6081 | 12.000 |
21 feb 2024 | 1,8500 | 1,8500 | 1,8000 | 1,8000 | 1,6262 | 5.250 |
20 feb 2024 | 1,7200 | 1,8000 | 1,7200 | 1,8000 | 1,6262 | 11.250 |
19 feb 2024 | 1,7600 | 1,7600 | 1,7200 | 1,7200 | 1,5539 | 9.750 |
16 feb 2024 | 1,7600 | 1,7600 | 1,6800 | 1,7600 | 1,5900 | 20.250 |
15 feb 2024 | 1,6900 | 1,7800 | 1,6900 | 1,7800 | 1,6081 | 12.750 |
14 feb 2024 | 1,7800 | 1,7900 | 1,7400 | 1,7400 | 1,5720 | 9.750 |
13 feb 2024 | 1,9200 | 1,9200 | 1,7500 | 1,7800 | 1,6081 | 23.250 |
12 feb 2024 | 1,8800 | 1,8800 | 1,8500 | 1,8600 | 1,6804 | 20.250 |
09 feb 2024 | 1,7300 | 1,8400 | 1,7300 | 1,8100 | 1,6352 | 45.750 |
08 feb 2024 | 1,6500 | 1,7700 | 1,6500 | 1,7100 | 1,5449 | 49.500 |
07 feb 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,4907 | 1.500 |
06 feb 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,4907 | 4.500 |
05 feb 2024 | 1,6400 | 1,7000 | 1,6400 | 1,6700 | 1,5087 | 15.750 |
02 feb 2024 | 1,6500 | 1,6500 | 1,6100 | 1,6500 | 1,4907 | 6.750 |
01 feb 2024 | 1,6300 | 1,6400 | 1,6300 | 1,6300 | 1,4726 | 9.000 |
31 gen 2024 | 1,6200 | 1,6200 | 1,5800 | 1,6000 | 1,4455 | 6.000 |
30 gen 2024 | 1,6100 | 1,6100 | 1,6000 | 1,6000 | 1,4455 | 3.000 |
29 gen 2024 | 1,6100 | 1,6200 | 1,6000 | 1,6200 | 1,4636 | 3.750 |
26 gen 2024 | 1,6500 | 1,6600 | 1,6000 | 1,6000 | 1,4455 | 19.500 |
25 gen 2024 | 1,6100 | 1,6500 | 1,6100 | 1,6500 | 1,4907 | 12.750 |
24 gen 2024 | 1,6300 | 1,6500 | 1,6000 | 1,6300 | 1,4726 | 66.000 |
23 gen 2024 | 1,6400 | 1,6500 | 1,6300 | 1,6500 | 1,4907 | 4.500 |
22 gen 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,5178 | - |
19 gen 2024 | 1,6500 | 1,6800 | 1,6000 | 1,6800 | 1,5178 | 2.250 |
18 gen 2024 | 1,6100 | 1,6100 | 1,6000 | 1,6000 | 1,4455 | 2.250 |
17 gen 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,4997 | - |
16 gen 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,4997 | - |
15 gen 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,4997 | 750 |
12 gen 2024 | 1,6700 | 1,6700 | 1,5600 | 1,6600 | 1,4997 | 43.500 |
11 gen 2024 | 1,6800 | 1,7100 | 1,6500 | 1,6900 | 1,5268 | 15.750 |
10 gen 2024 | 1,6900 | 1,7200 | 1,6800 | 1,7200 | 1,5539 | 5.250 |
09 gen 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,5629 | 750 |
08 gen 2024 | 1,7000 | 1,7400 | 1,7000 | 1,7000 | 1,5358 | 3.750 |
05 gen 2024 | 1,7200 | 1,7400 | 1,7200 | 1,7200 | 1,5539 | 6.750 |
04 gen 2024 | 1,7400 | 1,7400 | 1,7100 | 1,7100 | 1,5449 | 6.000 |
03 gen 2024 | 1,7200 | 1,7300 | 1,7200 | 1,7200 | 1,5539 | 3.000 |
02 gen 2024 | 1,7200 | 1,7300 | 1,7100 | 1,7200 | 1,5539 | 15.750 |
29 dic 2023 | 1,6600 | 1,6700 | 1,6400 | 1,6600 | 1,4997 | 15.000 |
28 dic 2023 | 1,6700 | 1,6700 | 1,6400 | 1,6400 | 1,4816 | 8.250 |
27 dic 2023 | 1,6600 | 1,6900 | 1,6400 | 1,6500 | 1,4907 | 14.250 |
22 dic 2023 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,5087 | - |
21 dic 2023 | 1,7000 | 1,7000 | 1,6700 | 1,6700 | 1,5087 | 5.250 |
20 dic 2023 | 1,6700 | 1,7000 | 1,6700 | 1,6800 | 1,5178 | 4.500 |
19 dic 2023 | 1,7100 | 1,7300 | 1,6800 | 1,6800 | 1,5178 | 99.750 |
18 dic 2023 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,5629 | 2.250 |
15 dic 2023 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,5810 | 750 |
14 dic 2023 | 1,7400 | 1,7900 | 1,7200 | 1,7400 | 1,5720 | 18.000 |
*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...