Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 990,00 | 990,00 | 990,00 | 1.025,00 | 1.025,00 | 70 |
09 mag 2024 | 1.045,14 | 1.045,14 | 1.045,14 | 1.025,00 | 1.025,00 | 95 |
08 mag 2024 | 1.025,00 | 1.025,00 | 1.025,00 | 1.025,00 | 1.025,00 | - |
07 mag 2024 | 1.027,50 | 1.027,50 | 1.027,50 | 1.027,50 | 1.027,50 | - |
03 mag 2024 | 1.030,00 | 1.030,00 | 992,08 | 1.027,50 | 1.027,50 | 4.467 |
02 mag 2024 | 1.000,00 | 1.031,85 | 1.000,00 | 1.027,50 | 1.027,50 | 766 |
01 mag 2024 | 1.020,00 | 1.072,00 | 998,93 | 1.022,50 | 1.022,50 | 4.615 |
30 apr 2024 | 1.060,00 | 1.060,00 | 1.060,00 | 1.060,00 | 1.060,00 | - |
29 apr 2024 | 1.061,14 | 1.061,14 | 1.024,00 | 1.060,00 | 1.060,00 | 30.485 |
26 apr 2024 | 1.030,00 | 1.068,00 | 1.030,00 | 1.065,00 | 1.065,00 | 916 |
25 apr 2024 | 1.077,33 | 1.077,33 | 1.040,00 | 1.075,00 | 1.075,00 | 1.114 |
24 apr 2024 | 1.055,00 | 1.079,00 | 1.040,60 | 1.070,00 | 1.070,00 | 1.717 |
23 apr 2024 | 1.053,13 | 1.053,13 | 1.053,13 | 1.065,00 | 1.065,00 | 1.480 |
22 apr 2024 | 1.090,00 | 1.090,00 | 1.053,13 | 1.065,00 | 1.065,00 | 1.048 |
19 apr 2024 | 1.058,38 | 1.058,38 | 1.058,38 | 1.065,00 | 1.065,00 | 315 |
18 apr 2024 | 1.055,00 | 1.075,00 | 1.055,00 | 1.075,00 | 1.075,00 | 2.839 |
18 apr 2024 | 27 Dividendo |
17 apr 2024 | 1.100,00 | 1.139,20 | 1.098,00 | 1.100,00 | 1.073,00 | 881 |
16 apr 2024 | 1.121,60 | 1.139,20 | 1.121,60 | 1.100,00 | 1.073,00 | 1.030 |
15 apr 2024 | 1.097,00 | 1.127,00 | 1.060,00 | 1.100,00 | 1.073,00 | 1.527 |
12 apr 2024 | 1.139,30 | 1.139,30 | 1.060,00 | 1.100,00 | 1.073,00 | 1.690 |
11 apr 2024 | 1.090,00 | 1.130,00 | 1.060,00 | 1.105,00 | 1.077,88 | 3.703 |
10 apr 2024 | 1.039,00 | 1.089,40 | 1.039,00 | 1.055,00 | 1.029,10 | 910 |
09 apr 2024 | 1.066,60 | 1.066,60 | 1.038,00 | 1.060,00 | 1.033,98 | 1.068 |
08 apr 2024 | 1.060,00 | 1.060,00 | 1.060,00 | 1.060,00 | 1.033,98 | - |
05 apr 2024 | 1.062,70 | 1.086,50 | 1.062,70 | 1.055,00 | 1.029,10 | 106 |
04 apr 2024 | 1.067,60 | 1.090,00 | 1.063,40 | 1.055,00 | 1.029,10 | 3.612 |
03 apr 2024 | 1.030,00 | 1.063,00 | 1.022,50 | 1.045,00 | 1.019,35 | 4.503 |
02 apr 2024 | 1.030,00 | 1.070,00 | 1.020,00 | 1.045,00 | 1.019,35 | 4.995 |
28 mar 2024 | 1.090,00 | 1.130,00 | 1.050,00 | 1.080,00 | 1.053,49 | 10.346 |
27 mar 2024 | 1.040,00 | 1.089,50 | 1.040,00 | 1.065,00 | 1.038,86 | 1.677 |
26 mar 2024 | 1.050,00 | 1.066,00 | 1.050,00 | 1.065,00 | 1.038,86 | 857 |
25 mar 2024 | 1.055,00 | 1.100,00 | 1.055,00 | 1.065,00 | 1.038,86 | 4.656 |
22 mar 2024 | 1.055,00 | 1.066,00 | 1.055,00 | 1.065,00 | 1.038,86 | 6.721 |
21 mar 2024 | 1.089,60 | 1.089,60 | 1.066,00 | 1.065,00 | 1.038,86 | 897 |
20 mar 2024 | 1.061,00 | 1.088,00 | 1.060,50 | 1.065,00 | 1.038,86 | 641 |
19 mar 2024 | 1.040,00 | 1.090,00 | 1.040,00 | 1.065,00 | 1.038,86 | 2 |
18 mar 2024 | 1.040,00 | 1.088,00 | 1.040,00 | 1.065,00 | 1.038,86 | 368 |
15 mar 2024 | 1.088,00 | 1.088,00 | 1.051,00 | 1.065,00 | 1.038,86 | 473 |
14 mar 2024 | 1.082,50 | 1.089,00 | 1.040,00 | 1.065,00 | 1.038,86 | 4.261 |
13 mar 2024 | 1.064,00 | 1.084,00 | 1.052,00 | 1.070,00 | 1.043,74 | 3.963 |
12 mar 2024 | 1.053,60 | 1.053,60 | 1.040,00 | 1.065,00 | 1.038,86 | 1.100 |
11 mar 2024 | 1.080,00 | 1.080,00 | 1.021,20 | 1.055,00 | 1.029,10 | 26.187 |
08 mar 2024 | 1.040,00 | 1.080,00 | 1.020,20 | 1.050,00 | 1.024,23 | 2.421 |
07 mar 2024 | 1.060,00 | 1.060,00 | 1.060,00 | 1.060,00 | 1.033,98 | 971 |
06 mar 2024 | 1.065,18 | 1.065,18 | 1.065,18 | 1.065,00 | 1.038,86 | 281 |
05 mar 2024 | 1.030,00 | 1.030,00 | 1.030,00 | 1.055,00 | 1.029,10 | 2 |
04 mar 2024 | 1.065,00 | 1.065,00 | 1.065,00 | 1.065,00 | 1.038,86 | - |
01 mar 2024 | 1.055,00 | 1.055,00 | 1.055,00 | 1.055,00 | 1.029,10 | - |
29 feb 2024 | 1.060,20 | 1.060,20 | 1.020,00 | 1.060,00 | 1.033,98 | 211 |
28 feb 2024 | 1.020,00 | 1.020,00 | 1.020,00 | 1.060,00 | 1.033,98 | 50 |
27 feb 2024 | 1.060,00 | 1.060,00 | 1.060,00 | 1.060,00 | 1.033,98 | - |
26 feb 2024 | 1.062,29 | 1.062,29 | 1.020,00 | 1.060,00 | 1.033,98 | 433 |
23 feb 2024 | 1.020,00 | 1.100,00 | 1.020,00 | 1.065,00 | 1.038,86 | 260 |
22 feb 2024 | 1.079,20 | 1.079,20 | 1.030,70 | 1.065,00 | 1.038,86 | 2.686 |
21 feb 2024 | 1.020,80 | 1.082,40 | 1.020,80 | 1.060,00 | 1.033,98 | 4.527 |
20 feb 2024 | 1.010,00 | 1.062,00 | 1.010,00 | 1.055,00 | 1.029,10 | 3.932 |
19 feb 2024 | 1.020,00 | 1.062,00 | 1.010,00 | 1.020,00 | 994,96 | 1.936 |
16 feb 2024 | 1.040,00 | 1.040,00 | 1.015,00 | 1.050,00 | 1.024,23 | 10.779 |
15 feb 2024 | 1.038,00 | 1.038,00 | 1.012,00 | 1.020,00 | 994,96 | 8.803 |
14 feb 2024 | 1.038,00 | 1.038,00 | 1.038,00 | 1.020,00 | 994,96 | 819 |
13 feb 2024 | 1.000,00 | 1.038,00 | 1.000,00 | 1.020,00 | 994,96 | 928 |
12 feb 2024 | 1.020,00 | 1.037,50 | 1.000,00 | 1.020,00 | 994,96 | 1.380 |
09 feb 2024 | 1.020,00 | 1.039,00 | 1.020,00 | 1.030,00 | 1.004,72 | 1.692 |
08 feb 2024 | 1.030,00 | 1.037,00 | 960,00 | 1.020,00 | 994,96 | 205.046 |
07 feb 2024 | 995,00 | 995,00 | 995,00 | 995,00 | 970,58 | - |
06 feb 2024 | 958,80 | 988,88 | 958,80 | 1.005,00 | 980,33 | 3.084 |
05 feb 2024 | 950,00 | 984,40 | 950,00 | 990,00 | 965,70 | 677 |
02 feb 2024 | 950,00 | 950,00 | 950,00 | 990,00 | 965,70 | 45 |
01 feb 2024 | 990,00 | 990,00 | 990,00 | 990,00 | 965,70 | - |
31 gen 2024 | 960,00 | 960,00 | 960,00 | 990,00 | 965,70 | 1.025 |
30 gen 2024 | 966,80 | 1.030,00 | 951,00 | 995,00 | 970,58 | 4.888 |
29 gen 2024 | 965,40 | 965,40 | 965,40 | 985,00 | 960,82 | 14 |
26 gen 2024 | 957,20 | 986,00 | 957,20 | 990,00 | 965,70 | 1.064 |
25 gen 2024 | 960,00 | 989,00 | 954,50 | 990,00 | 965,70 | 3.307 |
24 gen 2024 | 960,00 | 960,00 | 960,00 | 970,00 | 946,19 | 46 |
23 gen 2024 | 975,00 | 1.013,25 | 950,00 | 990,00 | 965,70 | 11.319 |
22 gen 2024 | 1.013,25 | 1.013,25 | 1.013,25 | 997,50 | 973,02 | 9 |
19 gen 2024 | 1.000,00 | 1.020,75 | 975,00 | 1.007,50 | 982,77 | 9.695 |
18 gen 2024 | 980,00 | 990,00 | 980,00 | 1.010,00 | 985,21 | 8.000 |
17 gen 2024 | 984,50 | 984,50 | 984,50 | 1.002,50 | 977,89 | 2.800 |
16 gen 2024 | 1.002,50 | 1.002,50 | 1.002,50 | 1.002,50 | 977,89 | - |
15 gen 2024 | 1.001,65 | 1.040,49 | 1.001,65 | 1.002,50 | 977,89 | 1.255 |
12 gen 2024 | 1.038,70 | 1.039,35 | 1.038,70 | 1.007,50 | 982,77 | 264 |
11 gen 2024 | 992,50 | 992,50 | 992,50 | 992,50 | 968,14 | - |
10 gen 2024 | 1.030,00 | 1.030,00 | 995,00 | 1.002,50 | 977,89 | 6.693 |
09 gen 2024 | 1.010,00 | 1.010,00 | 986,10 | 1.010,00 | 985,21 | 2.484 |
08 gen 2024 | 1.040,00 | 1.040,00 | 984,51 | 1.005,00 | 980,33 | 641 |
05 gen 2024 | 1.038,00 | 1.038,00 | 982,60 | 1.005,00 | 980,33 | 6.746 |
04 gen 2024 | 1.005,00 | 1.005,00 | 1.005,00 | 1.005,00 | 980,33 | - |
03 gen 2024 | 982,60 | 1.038,00 | 982,60 | 1.005,00 | 980,33 | 987 |
02 gen 2024 | 1.029,50 | 1.029,50 | 970,70 | 1.005,00 | 980,33 | 2.271 |
29 dic 2023 | 1.005,00 | 1.005,00 | 1.005,00 | 1.005,00 | 980,33 | - |
28 dic 2023 | 1.039,30 | 1.039,30 | 970,00 | 1.005,00 | 980,33 | 2.361 |
27 dic 2023 | 978,40 | 978,40 | 978,40 | 1.005,00 | 980,33 | 42 |
22 dic 2023 | 978,40 | 978,40 | 965,00 | 1.005,00 | 980,33 | 795 |
21 dic 2023 | 1.021,80 | 1.035,00 | 976,30 | 1.005,00 | 980,33 | 4.924 |
20 dic 2023 | 1.031,60 | 1.031,60 | 982,00 | 1.005,00 | 980,33 | 2.633 |
19 dic 2023 | 1.002,50 | 1.002,50 | 1.002,50 | 1.002,50 | 977,89 | - |
18 dic 2023 | 970,00 | 1.005,00 | 970,00 | 1.005,00 | 980,33 | 8.581 |
*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...