Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 mag 2024 | 1,6950 | 1,7150 | 1,6925 | 1,7100 | 1,7100 | 318.800 |
22 mag 2024 | 1,7100 | 1,7150 | 1,6900 | 1,6900 | 1,6900 | 217.625 |
21 mag 2024 | 1,7200 | 1,7200 | 1,6950 | 1,7200 | 1,7200 | 249.073 |
20 mag 2024 | 1,6900 | 1,7150 | 1,6900 | 1,7050 | 1,7050 | 394.952 |
17 mag 2024 | 1,7000 | 1,7050 | 1,6900 | 1,6900 | 1,6900 | 264.821 |
16 mag 2024 | 1,7000 | 1,7100 | 1,6950 | 1,7050 | 1,7050 | 119.453 |
15 mag 2024 | 1,7000 | 1,7100 | 1,6950 | 1,6950 | 1,6950 | 301.497 |
14 mag 2024 | 1,6950 | 1,7050 | 1,6900 | 1,7000 | 1,7000 | 185.315 |
13 mag 2024 | 1,6950 | 1,7000 | 1,6850 | 1,6900 | 1,6900 | 453.949 |
10 mag 2024 | 1,7000 | 1,7150 | 1,6900 | 1,6900 | 1,6900 | 284.967 |
09 mag 2024 | 1,7050 | 1,7100 | 1,6850 | 1,7050 | 1,7050 | 204.577 |
08 mag 2024 | 1,6950 | 1,7150 | 1,6950 | 1,7050 | 1,7050 | 477.080 |
07 mag 2024 | 1,6800 | 1,6950 | 1,6700 | 1,6950 | 1,6950 | 511.685 |
06 mag 2024 | 1,6750 | 1,6850 | 1,6700 | 1,6750 | 1,6750 | 237.706 |
03 mag 2024 | 1,6700 | 1,6850 | 1,6650 | 1,6700 | 1,6700 | 279.836 |
02 mag 2024 | 1,6650 | 1,6800 | 1,6650 | 1,6750 | 1,6750 | 226.027 |
01 mag 2024 | 1,6750 | 1,6850 | 1,6650 | 1,6650 | 1,6650 | 382.368 |
30 apr 2024 | 1,6800 | 1,6800 | 1,6700 | 1,6750 | 1,6750 | 440.717 |
29 apr 2024 | 1,6950 | 1,7050 | 1,6800 | 1,6800 | 1,6800 | 426.938 |
26 apr 2024 | 1,6900 | 1,7050 | 1,6850 | 1,6900 | 1,6900 | 319.997 |
24 apr 2024 | 1,6750 | 1,7000 | 1,6750 | 1,7000 | 1,7000 | 346.955 |
23 apr 2024 | 1,6800 | 1,6850 | 1,6700 | 1,6700 | 1,6700 | 268.121 |
22 apr 2024 | 1,6800 | 1,6850 | 1,6700 | 1,6700 | 1,6700 | 752.813 |
19 apr 2024 | 1,6900 | 1,6900 | 1,6800 | 1,6800 | 1,6800 | 364.152 |
18 apr 2024 | 1,6900 | 1,6900 | 1,6750 | 1,6900 | 1,6900 | 243.814 |
17 apr 2024 | 1,6950 | 1,6950 | 1,6800 | 1,6900 | 1,6900 | 262.609 |
16 apr 2024 | 1,6900 | 1,6950 | 1,6800 | 1,6900 | 1,6900 | 313.681 |
15 apr 2024 | 1,6900 | 1,6950 | 1,6775 | 1,6900 | 1,6900 | 608.715 |
12 apr 2024 | 1,7000 | 1,7000 | 1,6850 | 1,6900 | 1,6900 | 392.814 |
11 apr 2024 | 1,6900 | 1,7200 | 1,6900 | 1,6950 | 1,6950 | 483.912 |
10 apr 2024 | 1,7000 | 1,7000 | 1,6900 | 1,6900 | 1,6900 | 589.823 |
09 apr 2024 | 1,7050 | 1,7100 | 1,6950 | 1,7100 | 1,7100 | 309.287 |
08 apr 2024 | 1,6950 | 1,7100 | 1,6900 | 1,7100 | 1,7100 | 284.127 |
05 apr 2024 | 1,7000 | 1,7000 | 1,6900 | 1,6950 | 1,6950 | 504.178 |
04 apr 2024 | 1,6950 | 1,7050 | 1,6950 | 1,7000 | 1,7000 | 328.076 |
03 apr 2024 | 1,6950 | 1,7050 | 1,6900 | 1,6900 | 1,6900 | 460.670 |
02 apr 2024 | 1,7000 | 1,7000 | 1,6900 | 1,7000 | 1,7000 | 479.721 |
28 mar 2024 | 1,7000 | 1,7000 | 1,6950 | 1,6950 | 1,6950 | 367.169 |
27 mar 2024 | 1,7000 | 1,7000 | 1,6950 | 1,7000 | 1,7000 | 281.804 |
26 mar 2024 | 1,7000 | 1,7000 | 1,6900 | 1,7000 | 1,7000 | 332.227 |
25 mar 2024 | 1,7000 | 1,7000 | 1,6900 | 1,7000 | 1,7000 | 699.019 |
22 mar 2024 | 1,7000 | 1,7000 | 1,6850 | 1,6950 | 1,6950 | 397.414 |
21 mar 2024 | 1,7000 | 1,7050 | 1,6900 | 1,7000 | 1,7000 | 520.406 |
20 mar 2024 | 1,7050 | 1,7100 | 1,6950 | 1,6950 | 1,6950 | 329.429 |
19 mar 2024 | 1,7000 | 1,7100 | 1,6950 | 1,7050 | 1,7050 | 244.122 |
18 mar 2024 | 1,6900 | 1,7100 | 1,6850 | 1,7000 | 1,7000 | 192.721 |
15 mar 2024 | 1,7050 | 1,7100 | 1,6900 | 1,6900 | 1,6900 | 381.386 |
14 mar 2024 | 1,7100 | 1,7100 | 1,6900 | 1,7000 | 1,7000 | 396.535 |
13 mar 2024 | 1,7150 | 1,7150 | 1,7050 | 1,7100 | 1,7100 | 338.621 |
12 mar 2024 | 1,7200 | 1,7250 | 1,7050 | 1,7150 | 1,7150 | 412.513 |
11 mar 2024 | 1,7200 | 1,7200 | 1,7050 | 1,7100 | 1,7100 | 485.102 |
08 mar 2024 | 1,7350 | 1,7450 | 1,7150 | 1,7150 | 1,7150 | 262.263 |
07 mar 2024 | 1,7200 | 1,7400 | 1,7050 | 1,7250 | 1,7250 | 720.894 |
06 mar 2024 | 1,7200 | 1,7200 | 1,7100 | 1,7200 | 1,7200 | 154.227 |
05 mar 2024 | 1,7300 | 1,7300 | 1,7150 | 1,7200 | 1,7200 | 248.974 |
04 mar 2024 | 1,7300 | 1,7400 | 1,7100 | 1,7300 | 1,7300 | 311.243 |
01 mar 2024 | 1,7150 | 1,7500 | 1,7100 | 1,7500 | 1,7500 | 272.447 |
29 feb 2024 | 1,7100 | 1,7300 | 1,7050 | 1,7100 | 1,7100 | 224.594 |
28 feb 2024 | 1,7350 | 1,7350 | 1,7150 | 1,7250 | 1,7250 | 425.461 |
27 feb 2024 | 1,7350 | 1,7400 | 1,7200 | 1,7250 | 1,7250 | 230.216 |
26 feb 2024 | 1,7400 | 1,7750 | 1,7100 | 1,7150 | 1,7150 | 461.684 |
23 feb 2024 | 1,7400 | 1,7450 | 1,7200 | 1,7400 | 1,7400 | 228.843 |
22 feb 2024 | 1,7250 | 1,7400 | 1,7050 | 1,7400 | 1,7400 | 324.297 |
21 feb 2024 | 1,7300 | 1,7350 | 1,7050 | 1,7100 | 1,7100 | 324.031 |
20 feb 2024 | 1,7350 | 1,7450 | 1,7250 | 1,7300 | 1,7300 | 153.873 |
19 feb 2024 | 1,7400 | 1,7550 | 1,7250 | 1,7300 | 1,7300 | 224.441 |
16 feb 2024 | 1,7450 | 1,7500 | 1,7400 | 1,7450 | 1,7450 | 240.873 |
15 feb 2024 | 1,7450 | 1,7500 | 1,7350 | 1,7350 | 1,7350 | 231.682 |
14 feb 2024 | 1,7450 | 1,7600 | 1,7400 | 1,7450 | 1,7450 | 226.298 |
13 feb 2024 | 1,7500 | 1,7700 | 1,7450 | 1,7450 | 1,7450 | 108.383 |
12 feb 2024 | 1,7600 | 1,7650 | 1,7500 | 1,7550 | 1,7550 | 229.019 |
09 feb 2024 | 1,7650 | 1,7700 | 1,7500 | 1,7600 | 1,7600 | 195.335 |
08 feb 2024 | 1,7650 | 1,7650 | 1,7400 | 1,7600 | 1,7600 | 579.258 |
07 feb 2024 | 1,7600 | 1,7650 | 1,7500 | 1,7550 | 1,7550 | 483.514 |
06 feb 2024 | 1,7650 | 1,7700 | 1,7550 | 1,7550 | 1,7550 | 198.719 |
05 feb 2024 | 1,7800 | 1,7850 | 1,7575 | 1,7700 | 1,7700 | 451.863 |
05 feb 2024 | 0.0385 Dividendo |
02 feb 2024 | 1,8150 | 1,8300 | 1,8025 | 1,8100 | 1,7715 | 478.146 |
01 feb 2024 | 1,8200 | 1,8200 | 1,8050 | 1,8100 | 1,7715 | 311.910 |
31 gen 2024 | 1,8100 | 1,8200 | 1,8000 | 1,8200 | 1,7813 | 202.477 |
30 gen 2024 | 1,8150 | 1,8200 | 1,8000 | 1,8100 | 1,7715 | 198.961 |
29 gen 2024 | 1,8200 | 1,8200 | 1,7900 | 1,8200 | 1,7813 | 242.151 |
25 gen 2024 | 1,8200 | 1,8200 | 1,8000 | 1,8200 | 1,7813 | 313.166 |
24 gen 2024 | 1,8000 | 1,8200 | 1,7950 | 1,8200 | 1,7813 | 333.701 |
23 gen 2024 | 1,7800 | 1,8100 | 1,7800 | 1,8000 | 1,7617 | 447.258 |
22 gen 2024 | 1,7750 | 1,7900 | 1,7700 | 1,7750 | 1,7372 | 126.648 |
19 gen 2024 | 1,7900 | 1,7950 | 1,7650 | 1,7900 | 1,7519 | 214.076 |
18 gen 2024 | 1,7800 | 1,7900 | 1,7650 | 1,7850 | 1,7470 | 261.124 |
17 gen 2024 | 1,7800 | 1,7900 | 1,7700 | 1,7900 | 1,7519 | 516.657 |
16 gen 2024 | 1,7750 | 1,7900 | 1,7750 | 1,7850 | 1,7470 | 199.722 |
15 gen 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7324 | 22.782 |
12 gen 2024 | 1,7700 | 1,7800 | 1,7650 | 1,7650 | 1,7275 | 100.615 |
11 gen 2024 | 1,7750 | 1,7750 | 1,7600 | 1,7650 | 1,7275 | 99.739 |
10 gen 2024 | 1,7650 | 1,7700 | 1,7600 | 1,7600 | 1,7226 | 102.316 |
09 gen 2024 | 1,7650 | 1,7700 | 1,7600 | 1,7700 | 1,7324 | 158.090 |
08 gen 2024 | 1,7700 | 1,7850 | 1,7500 | 1,7500 | 1,7128 | 377.712 |
05 gen 2024 | 1,7700 | 1,7750 | 1,7650 | 1,7700 | 1,7324 | 74.785 |
04 gen 2024 | 1,7900 | 1,7900 | 1,7650 | 1,7700 | 1,7324 | 186.168 |
03 gen 2024 | 1,7800 | 1,7950 | 1,7700 | 1,7950 | 1,7568 | 82.739 |
02 gen 2024 | 1,7800 | 1,7900 | 1,7700 | 1,7800 | 1,7421 | 113.010 |
*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...