Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 1,7900 | 1,8000 | 1,7700 | 1,8000 | 1,8000 | 4.993.800 |
16 mag 2024 | 1,7500 | 1,8000 | 1,7500 | 1,7900 | 1,7900 | 9.804.900 |
15 mag 2024 | 1,7400 | 1,7400 | 1,7200 | 1,7200 | 1,7200 | 2.457.100 |
14 mag 2024 | 1,7400 | 1,7500 | 1,7200 | 1,7400 | 1,7400 | 2.409.500 |
13 mag 2024 | 1,7500 | 1,7600 | 1,7300 | 1,7400 | 1,7400 | 2.213.400 |
10 mag 2024 | 1,7700 | 1,7800 | 1,7400 | 1,7600 | 1,7600 | 3.221.600 |
09 mag 2024 | 1,7500 | 1,7700 | 1,7400 | 1,7700 | 1,7700 | 3.682.500 |
08 mag 2024 | 1,7600 | 1,7800 | 1,7500 | 1,7600 | 1,7600 | 7.438.700 |
07 mag 2024 | 1,7300 | 1,7500 | 1,7200 | 1,7400 | 1,7400 | 4.095.900 |
06 mag 2024 | 1,7000 | 1,7600 | 1,7000 | 1,7300 | 1,7300 | 8.127.000 |
03 mag 2024 | 1,6900 | 1,7000 | 1,6800 | 1,6800 | 1,6800 | 1.647.900 |
02 mag 2024 | 1,6900 | 1,7000 | 1,6800 | 1,6800 | 1,6800 | 4.475.200 |
30 apr 2024 | 1,7100 | 1,7200 | 1,6800 | 1,7100 | 1,7100 | 4.880.900 |
29 apr 2024 | 1,7000 | 1,7100 | 1,6700 | 1,7100 | 1,7100 | 2.506.300 |
26 apr 2024 | 1,7100 | 1,7100 | 1,6800 | 1,7000 | 1,7000 | 4.815.300 |
25 apr 2024 | 1,7000 | 1,7300 | 1,6900 | 1,7200 | 1,7200 | 4.345.100 |
24 apr 2024 | 1,6900 | 1,7200 | 1,6900 | 1,7100 | 1,7100 | 2.811.800 |
23 apr 2024 | 1,6600 | 1,6900 | 1,6600 | 1,6900 | 1,6900 | 3.864.000 |
22 apr 2024 | 1,6400 | 1,6700 | 1,6400 | 1,6600 | 1,6600 | 3.883.800 |
19 apr 2024 | 1,6700 | 1,6800 | 1,6300 | 1,6400 | 1,6400 | 7.285.100 |
18 apr 2024 | 1,6700 | 1,7000 | 1,6600 | 1,6600 | 1,6600 | 2.914.100 |
17 apr 2024 | 1,6700 | 1,7100 | 1,6600 | 1,6600 | 1,6600 | 4.559.600 |
16 apr 2024 | 1,6900 | 1,7100 | 1,6700 | 1,6800 | 1,6800 | 4.030.800 |
15 apr 2024 | 1,7100 | 1,7100 | 1,6800 | 1,6900 | 1,6900 | 3.110.000 |
12 apr 2024 | 1,7200 | 1,7300 | 1,7000 | 1,7100 | 1,7100 | 2.894.800 |
11 apr 2024 | 1,7200 | 1,7300 | 1,7100 | 1,7100 | 1,7100 | 3.635.800 |
09 apr 2024 | 1,7300 | 1,7500 | 1,7200 | 1,7400 | 1,7400 | 3.054.700 |
08 apr 2024 | 1,7300 | 1,7400 | 1,7200 | 1,7300 | 1,7300 | 2.151.600 |
05 apr 2024 | 1,7000 | 1,7400 | 1,6900 | 1,7300 | 1,7300 | 4.105.100 |
04 apr 2024 | 1,7000 | 1,7200 | 1,6900 | 1,7200 | 1,7200 | 2.915.400 |
03 apr 2024 | 1,7000 | 1,7100 | 1,6800 | 1,7000 | 1,7000 | 3.665.900 |
02 apr 2024 | 1,7400 | 1,7400 | 1,7000 | 1,7200 | 1,7200 | 4.468.100 |
01 apr 2024 | 1,7300 | 1,7500 | 1,7300 | 1,7400 | 1,7400 | 2.167.000 |
28 mar 2024 | 1,7200 | 1,7400 | 1,7100 | 1,7300 | 1,7300 | 6.419.900 |
27 mar 2024 | 1,7000 | 1,7200 | 1,7000 | 1,7100 | 1,7100 | 4.480.300 |
26 mar 2024 | 1,6800 | 1,7100 | 1,6700 | 1,7000 | 1,7000 | 3.666.900 |
25 mar 2024 | 1,7100 | 1,7100 | 1,6700 | 1,6800 | 1,6800 | 3.707.400 |
22 mar 2024 | 1,7000 | 1,7200 | 1,6800 | 1,7100 | 1,7100 | 7.753.100 |
21 mar 2024 | 1,6700 | 1,7100 | 1,6700 | 1,7000 | 1,7000 | 5.662.400 |
20 mar 2024 | 1,6600 | 1,6800 | 1,6500 | 1,6500 | 1,6500 | 2.726.100 |
19 mar 2024 | 1,6700 | 1,6900 | 1,6600 | 1,6600 | 1,6600 | 1.970.100 |
18 mar 2024 | 1,6800 | 1,6800 | 1,6600 | 1,6700 | 1,6700 | 2.821.000 |
15 mar 2024 | 1,6800 | 1,7000 | 1,6700 | 1,6800 | 1,6800 | 7.229.700 |
14 mar 2024 | 1,6900 | 1,7100 | 1,6600 | 1,7000 | 1,7000 | 6.949.800 |
13 mar 2024 | 1,6900 | 1,7000 | 1,6800 | 1,6800 | 1,6800 | 2.905.900 |
12 mar 2024 | 1,6900 | 1,7100 | 1,6800 | 1,7000 | 1,7000 | 3.134.200 |
11 mar 2024 | 1,7000 | 1,7100 | 1,6800 | 1,7000 | 1,7000 | 2.717.800 |
08 mar 2024 | 1,7000 | 1,7200 | 1,6900 | 1,7000 | 1,7000 | 4.896.100 |
07 mar 2024 | 1,7100 | 1,7100 | 1,6700 | 1,6800 | 1,6800 | 4.479.800 |
06 mar 2024 | 1,6700 | 1,7300 | 1,6700 | 1,7000 | 1,7000 | 9.284.200 |
05 mar 2024 | 1,6800 | 1,6800 | 1,6500 | 1,6600 | 1,6600 | 4.181.400 |
04 mar 2024 | 1,6900 | 1,7100 | 1,6700 | 1,6800 | 1,6800 | 3.986.900 |
01 mar 2024 | 1,7100 | 1,7100 | 1,6700 | 1,6900 | 1,6900 | 5.950.000 |
29 feb 2024 | 1,7100 | 1,7200 | 1,6900 | 1,7000 | 1,7000 | 5.149.900 |
28 feb 2024 | 1,7300 | 1,7400 | 1,7000 | 1,7100 | 1,7100 | 8.099.600 |
27 feb 2024 | 1,7400 | 1,7600 | 1,7200 | 1,7200 | 1,7200 | 3.774.600 |
26 feb 2024 | 1,7500 | 1,7500 | 1,7300 | 1,7500 | 1,7500 | 3.641.000 |
23 feb 2024 | 1,7700 | 1,7700 | 1,7400 | 1,7600 | 1,7600 | 7.215.500 |
22 feb 2024 | 1,7600 | 1,7700 | 1,7400 | 1,7700 | 1,7700 | 8.395.600 |
21 feb 2024 | 1,7500 | 1,7700 | 1,7300 | 1,7300 | 1,7300 | 5.459.000 |
20 feb 2024 | 1,7400 | 1,7500 | 1,7300 | 1,7500 | 1,7500 | 5.103.100 |
19 feb 2024 | 1,7800 | 1,7800 | 1,7400 | 1,7500 | 1,7500 | 10.167.000 |
16 feb 2024 | 1,7600 | 1,8000 | 1,7500 | 1,7700 | 1,7700 | 7.754.000 |
15 feb 2024 | 1,7700 | 1,7700 | 1,7300 | 1,7500 | 1,7500 | 8.730.400 |
14 feb 2024 | 1,7300 | 1,7800 | 1,7200 | 1,7600 | 1,7600 | 22.907.000 |
13 feb 2024 | 1,7100 | 1,7700 | 1,7100 | 1,7400 | 1,7400 | 16.600.300 |
09 feb 2024 | 1,7200 | 1,7200 | 1,6900 | 1,7100 | 1,7100 | 9.901.700 |
08 feb 2024 | 1,6600 | 1,7300 | 1,6500 | 1,7100 | 1,7100 | 29.855.900 |
07 feb 2024 | 1,6400 | 1,6700 | 1,6400 | 1,6500 | 1,6500 | 10.006.400 |
06 feb 2024 | 1,6200 | 1,6400 | 1,6000 | 1,6300 | 1,6300 | 15.031.100 |
05 feb 2024 | 1,6500 | 1,6600 | 1,6200 | 1,6200 | 1,6200 | 12.891.000 |
02 feb 2024 | 1,6700 | 1,6700 | 1,6500 | 1,6600 | 1,6600 | 13.278.000 |
02 feb 2024 | 0.04332 Dividendo |
01 feb 2024 | 1,6700 | 1,6800 | 1,6600 | 1,6800 | 1,6367 | 5.921.900 |
31 gen 2024 | 1,6800 | 1,6900 | 1,6700 | 1,6900 | 1,6464 | 17.872.700 |
30 gen 2024 | 1,7000 | 1,7100 | 1,6800 | 1,6900 | 1,6464 | 16.076.600 |
29 gen 2024 | 1,7400 | 1,7500 | 1,6900 | 1,7100 | 1,6659 | 22.284.900 |
26 gen 2024 | 1,7500 | 1,7800 | 1,7300 | 1,7600 | 1,7146 | 19.933.700 |
25 gen 2024 | 1,8400 | 1,8500 | 1,8000 | 1,8000 | 1,7536 | 4.283.400 |
24 gen 2024 | 1,8100 | 1,8500 | 1,7900 | 1,8500 | 1,8023 | 5.581.600 |
23 gen 2024 | 1,8100 | 1,8200 | 1,8000 | 1,8000 | 1,7536 | 4.044.800 |
22 gen 2024 | 1,7900 | 1,8200 | 1,7900 | 1,8100 | 1,7633 | 5.428.600 |
19 gen 2024 | 1,8100 | 1,8200 | 1,7600 | 1,7900 | 1,7438 | 15.646.100 |
18 gen 2024 | 1,8100 | 1,8200 | 1,7900 | 1,7900 | 1,7438 | 6.071.000 |
17 gen 2024 | 1,8500 | 1,8500 | 1,8000 | 1,8100 | 1,7633 | 8.501.100 |
16 gen 2024 | 1,8500 | 1,8700 | 1,8400 | 1,8500 | 1,8023 | 7.778.000 |
15 gen 2024 | 1,8500 | 1,8600 | 1,8400 | 1,8600 | 1,8120 | 3.551.100 |
12 gen 2024 | 1,8500 | 1,8600 | 1,8200 | 1,8400 | 1,7926 | 6.790.800 |
11 gen 2024 | 1,8500 | 1,8600 | 1,8300 | 1,8500 | 1,8023 | 6.091.600 |
10 gen 2024 | 1,8600 | 1,8700 | 1,8200 | 1,8500 | 1,8023 | 5.990.400 |
09 gen 2024 | 1,8400 | 1,8700 | 1,8400 | 1,8700 | 1,8218 | 5.242.100 |
08 gen 2024 | 1,8500 | 1,8800 | 1,8100 | 1,8300 | 1,7828 | 9.959.600 |
05 gen 2024 | 1,8800 | 1,8800 | 1,8300 | 1,8400 | 1,7926 | 9.063.700 |
04 gen 2024 | 1,9300 | 1,9500 | 1,8800 | 1,9000 | 1,8510 | 5.278.100 |
03 gen 2024 | 1,9200 | 1,9500 | 1,9100 | 1,9300 | 1,8802 | 4.181.000 |
02 gen 2024 | 1,9500 | 1,9700 | 1,9200 | 1,9300 | 1,8802 | 5.442.200 |
29 dic 2023 | 1,9200 | 1,9600 | 1,9100 | 1,9500 | 1,8997 | 4.263.900 |
28 dic 2023 | 1,9300 | 1,9500 | 1,9100 | 1,9100 | 1,8607 | 5.080.700 |
27 dic 2023 | 1,8800 | 1,9300 | 1,8800 | 1,9100 | 1,8607 | 6.624.300 |
26 dic 2023 | 1,8500 | 1,8900 | 1,8500 | 1,8700 | 1,8218 | 3.730.500 |
*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...