Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 1,7300 | 1,7700 | 1,7100 | 1,7500 | 1,7500 | 20.428.900 |
29 apr 2024 | 1,7100 | 1,7400 | 1,7000 | 1,7200 | 1,7200 | 27.254.300 |
29 apr 2024 | 0.065 Dividendo |
26 apr 2024 | 1,7400 | 1,7500 | 1,7100 | 1,7400 | 1,6750 | 38.596.500 |
25 apr 2024 | 1,7400 | 1,7700 | 1,7300 | 1,7500 | 1,6846 | 40.325.800 |
25 apr 2024 | 0.065 Dividendo |
24 apr 2024 | 1,7300 | 1,8000 | 1,7200 | 1,7800 | 1,6509 | 39.853.100 |
23 apr 2024 | 1,7500 | 1,7600 | 1,7000 | 1,7200 | 1,5953 | 56.159.900 |
22 apr 2024 | 1,7400 | 1,7600 | 1,7000 | 1,7500 | 1,6231 | 36.404.800 |
19 apr 2024 | 1,7800 | 1,7800 | 1,7300 | 1,7400 | 1,6138 | 31.064.900 |
18 apr 2024 | 1,7700 | 1,8000 | 1,7600 | 1,7700 | 1,6417 | 23.332.400 |
17 apr 2024 | 1,7700 | 1,8100 | 1,7600 | 1,7800 | 1,6509 | 30.759.700 |
16 apr 2024 | 1,7700 | 1,8200 | 1,7700 | 1,8100 | 1,6788 | 33.647.500 |
15 apr 2024 | 1,7500 | 1,7800 | 1,7200 | 1,7800 | 1,6509 | 33.006.100 |
12 apr 2024 | 1,8200 | 1,8200 | 1,7500 | 1,7700 | 1,6417 | 34.951.000 |
11 apr 2024 | 1,8300 | 1,8400 | 1,7900 | 1,8200 | 1,6880 | 27.330.300 |
09 apr 2024 | 1,8800 | 1,8800 | 1,8300 | 1,8400 | 1,7066 | 15.895.000 |
08 apr 2024 | 1,9000 | 1,9000 | 1,8500 | 1,8600 | 1,7251 | 16.992.700 |
05 apr 2024 | 1,8900 | 1,9100 | 1,8800 | 1,8900 | 1,7530 | 6.227.900 |
04 apr 2024 | 1,9100 | 1,9100 | 1,8800 | 1,8900 | 1,7530 | 5.123.500 |
03 apr 2024 | 1,9000 | 1,9200 | 1,8800 | 1,9000 | 1,7622 | 17.238.600 |
02 apr 2024 | 1,9000 | 1,9000 | 1,8800 | 1,9000 | 1,7622 | 5.991.700 |
01 apr 2024 | 1,9200 | 1,9400 | 1,8700 | 1,9000 | 1,7622 | 13.703.500 |
28 mar 2024 | 1,8600 | 1,9200 | 1,8500 | 1,9100 | 1,7715 | 28.469.300 |
27 mar 2024 | 1,8800 | 1,8900 | 1,8300 | 1,8500 | 1,7159 | 13.993.200 |
26 mar 2024 | 1,8900 | 1,9000 | 1,8400 | 1,8800 | 1,7437 | 27.816.600 |
25 mar 2024 | 1,8700 | 1,8900 | 1,8500 | 1,8800 | 1,7437 | 16.529.500 |
22 mar 2024 | 1,8300 | 1,8700 | 1,8300 | 1,8600 | 1,7251 | 15.018.800 |
21 mar 2024 | 1,8500 | 1,8500 | 1,8200 | 1,8300 | 1,6973 | 10.105.700 |
20 mar 2024 | 1,8400 | 1,8500 | 1,8100 | 1,8400 | 1,7066 | 11.330.200 |
19 mar 2024 | 1,7200 | 1,8400 | 1,7200 | 1,8300 | 1,6973 | 50.782.400 |
18 mar 2024 | 1,7100 | 1,7400 | 1,6800 | 1,7100 | 1,5860 | 31.845.600 |
15 mar 2024 | 1,7500 | 1,7800 | 1,6800 | 1,7000 | 1,5767 | 65.138.900 |
14 mar 2024 | 1,7600 | 1,7900 | 1,7100 | 1,7500 | 1,6231 | 52.681.700 |
13 mar 2024 | 1,8100 | 1,8200 | 1,7100 | 1,7400 | 1,6138 | 45.033.300 |
12 mar 2024 | 1,8800 | 1,8800 | 1,8000 | 1,8000 | 1,6695 | 40.290.900 |
11 mar 2024 | 1,8500 | 1,9000 | 1,8500 | 1,8700 | 1,7344 | 27.991.900 |
08 mar 2024 | 1,8600 | 1,8900 | 1,8400 | 1,8400 | 1,7066 | 33.368.200 |
07 mar 2024 | 1,7900 | 1,8700 | 1,7800 | 1,8600 | 1,7251 | 37.162.100 |
06 mar 2024 | 1,7700 | 1,8000 | 1,7600 | 1,7800 | 1,6509 | 26.139.000 |
05 mar 2024 | 1,7900 | 1,8000 | 1,7700 | 1,7700 | 1,6417 | 16.966.600 |
04 mar 2024 | 1,8000 | 1,8100 | 1,7700 | 1,7800 | 1,6509 | 14.697.700 |
01 mar 2024 | 1,7700 | 1,8000 | 1,7600 | 1,7900 | 1,6602 | 17.192.700 |
29 feb 2024 | 1,7400 | 1,7800 | 1,7300 | 1,7500 | 1,6231 | 26.829.300 |
28 feb 2024 | 1,6900 | 1,7500 | 1,6800 | 1,7400 | 1,6138 | 39.233.800 |
27 feb 2024 | 1,7000 | 1,7100 | 1,6500 | 1,6700 | 1,5489 | 13.970.600 |
26 feb 2024 | 1,6700 | 1,7000 | 1,6600 | 1,6900 | 1,5675 | 7.103.200 |
23 feb 2024 | 1,6900 | 1,6900 | 1,6500 | 1,6600 | 1,5396 | 6.900.700 |
22 feb 2024 | 1,6800 | 1,6900 | 1,6700 | 1,6900 | 1,5675 | 5.933.400 |
21 feb 2024 | 1,6900 | 1,7000 | 1,6600 | 1,6700 | 1,5489 | 12.714.300 |
20 feb 2024 | 1,6900 | 1,7100 | 1,6700 | 1,6900 | 1,5675 | 17.263.800 |
19 feb 2024 | 1,6800 | 1,7000 | 1,6700 | 1,6900 | 1,5675 | 12.266.100 |
16 feb 2024 | 1,6300 | 1,6900 | 1,6300 | 1,6800 | 1,5582 | 18.537.100 |
15 feb 2024 | 1,6300 | 1,6400 | 1,6200 | 1,6200 | 1,5025 | 7.098.800 |
14 feb 2024 | 1,6100 | 1,6400 | 1,5900 | 1,6300 | 1,5118 | 10.659.700 |
13 feb 2024 | 1,6500 | 1,6600 | 1,6100 | 1,6100 | 1,4933 | 10.172.200 |
09 feb 2024 | 1,6400 | 1,6500 | 1,6200 | 1,6500 | 1,5304 | 6.010.900 |
08 feb 2024 | 1,6200 | 1,6500 | 1,5800 | 1,6400 | 1,5211 | 25.476.300 |
07 feb 2024 | 1,6400 | 1,6500 | 1,6000 | 1,6100 | 1,4933 | 9.914.400 |
06 feb 2024 | 1,6100 | 1,6400 | 1,6000 | 1,6200 | 1,5025 | 14.509.200 |
05 feb 2024 | 1,6600 | 1,6700 | 1,6000 | 1,6100 | 1,4933 | 32.291.200 |
02 feb 2024 | 1,6900 | 1,6900 | 1,6500 | 1,6500 | 1,5304 | 14.923.400 |
01 feb 2024 | 1,6800 | 1,7300 | 1,6700 | 1,6800 | 1,5582 | 37.440.100 |
31 gen 2024 | 1,6900 | 1,7000 | 1,6800 | 1,6800 | 1,5582 | 9.080.000 |
30 gen 2024 | 1,6900 | 1,7000 | 1,6600 | 1,6900 | 1,5675 | 14.493.500 |
29 gen 2024 | 1,6800 | 1,7000 | 1,6700 | 1,6800 | 1,5582 | 10.009.800 |
26 gen 2024 | 1,6800 | 1,6900 | 1,6600 | 1,6700 | 1,5489 | 19.875.900 |
25 gen 2024 | 1,6500 | 1,6700 | 1,6300 | 1,6600 | 1,5396 | 17.564.000 |
24 gen 2024 | 1,6400 | 1,6500 | 1,6300 | 1,6400 | 1,5211 | 8.108.700 |
23 gen 2024 | 1,6600 | 1,6700 | 1,6200 | 1,6300 | 1,5118 | 21.169.700 |
22 gen 2024 | 1,6500 | 1,6600 | 1,6400 | 1,6500 | 1,5304 | 17.793.400 |
19 gen 2024 | 1,6100 | 1,6400 | 1,6000 | 1,6400 | 1,5211 | 19.068.700 |
18 gen 2024 | 1,6000 | 1,6300 | 1,5900 | 1,6000 | 1,4840 | 25.351.200 |
17 gen 2024 | 1,5900 | 1,6000 | 1,5800 | 1,5800 | 1,4654 | 15.271.700 |
16 gen 2024 | 1,5900 | 1,6000 | 1,5800 | 1,5900 | 1,4747 | 10.510.700 |
15 gen 2024 | 1,5900 | 1,6000 | 1,5800 | 1,5900 | 1,4747 | 9.132.400 |
12 gen 2024 | 1,5900 | 1,6100 | 1,5700 | 1,5900 | 1,4747 | 21.677.300 |
11 gen 2024 | 1,5700 | 1,5900 | 1,5500 | 1,5900 | 1,4747 | 26.635.300 |
10 gen 2024 | 1,5400 | 1,5700 | 1,5100 | 1,5500 | 1,4376 | 19.169.200 |
09 gen 2024 | 1,5400 | 1,5500 | 1,5200 | 1,5300 | 1,4191 | 6.644.800 |
08 gen 2024 | 1,5500 | 1,5700 | 1,5300 | 1,5300 | 1,4191 | 13.076.600 |
05 gen 2024 | 1,5200 | 1,5500 | 1,5200 | 1,5500 | 1,4376 | 21.571.100 |
04 gen 2024 | 1,5000 | 1,5300 | 1,4900 | 1,5100 | 1,4005 | 11.830.600 |
03 gen 2024 | 1,5300 | 1,5300 | 1,4900 | 1,5000 | 1,3912 | 27.836.200 |
02 gen 2024 | 1,4900 | 1,5400 | 1,4900 | 1,5400 | 1,4283 | 17.796.200 |
29 dic 2023 | 1,4900 | 1,5000 | 1,4800 | 1,4900 | 1,3820 | 9.080.400 |
28 dic 2023 | 1,4700 | 1,4900 | 1,4700 | 1,4800 | 1,3727 | 6.502.600 |
27 dic 2023 | 1,4700 | 1,4900 | 1,4600 | 1,4700 | 1,3634 | 17.252.200 |
26 dic 2023 | 1,4600 | 1,4700 | 1,4500 | 1,4700 | 1,3634 | 9.018.000 |
22 dic 2023 | 1,4300 | 1,4600 | 1,4300 | 1,4500 | 1,3449 | 15.965.100 |
21 dic 2023 | 1,4000 | 1,4300 | 1,4000 | 1,4300 | 1,3263 | 17.175.800 |
20 dic 2023 | 1,4500 | 1,4500 | 1,4000 | 1,4000 | 1,2985 | 27.959.500 |
19 dic 2023 | 1,4400 | 1,4600 | 1,4300 | 1,4500 | 1,3449 | 9.301.400 |
18 dic 2023 | 1,4400 | 1,4500 | 1,4300 | 1,4400 | 1,3356 | 14.789.300 |
15 dic 2023 | 1,4800 | 1,4800 | 1,4400 | 1,4400 | 1,3356 | 25.182.300 |
14 dic 2023 | 1,4800 | 1,4900 | 1,4700 | 1,4800 | 1,3727 | 14.016.000 |
13 dic 2023 | 1,4900 | 1,5100 | 1,4700 | 1,4700 | 1,3634 | 15.392.100 |
12 dic 2023 | 1,4900 | 1,4900 | 1,4700 | 1,4900 | 1,3820 | 9.750.700 |
11 dic 2023 | 1,4800 | 1,4900 | 1,4600 | 1,4800 | 1,3727 | 13.235.400 |
08 dic 2023 | 1,4700 | 1,4800 | 1,4600 | 1,4700 | 1,3634 | 10.620.300 |
*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...