Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 1,3980 | 1,4040 | 1,3480 | 1,3480 | 1,3480 | 433.563 |
29 apr 2024 | 1,3880 | 1,4200 | 1,3820 | 1,3980 | 1,3980 | 611.074 |
29 apr 2024 | 0.065 Dividendo |
26 apr 2024 | 1,4260 | 1,4640 | 1,4160 | 1,4620 | 1,3970 | 596.843 |
25 apr 2024 | 1,4500 | 1,4500 | 1,4140 | 1,4140 | 1,3511 | 578.466 |
24 apr 2024 | 1,4400 | 1,4540 | 1,4080 | 1,4480 | 1,3836 | 365.439 |
23 apr 2024 | 1,4220 | 1,4520 | 1,4060 | 1,4400 | 1,3760 | 333.559 |
22 apr 2024 | 1,3720 | 1,4180 | 1,3720 | 1,4140 | 1,3511 | 355.036 |
19 apr 2024 | 1,3760 | 1,3760 | 1,3600 | 1,3720 | 1,3110 | 222.201 |
18 apr 2024 | 1,3760 | 1,3940 | 1,3640 | 1,3840 | 1,3225 | 208.489 |
17 apr 2024 | 1,3760 | 1,3880 | 1,3660 | 1,3720 | 1,3110 | 151.088 |
16 apr 2024 | 1,3800 | 1,3980 | 1,3560 | 1,3720 | 1,3110 | 438.906 |
15 apr 2024 | 1,4120 | 1,4120 | 1,3780 | 1,3880 | 1,3263 | 409.402 |
12 apr 2024 | 1,4240 | 1,4440 | 1,3980 | 1,4100 | 1,3473 | 273.335 |
11 apr 2024 | 1,4580 | 1,4620 | 1,4120 | 1,4300 | 1,3664 | 459.746 |
10 apr 2024 | 1,4400 | 1,4920 | 1,4400 | 1,4620 | 1,3970 | 690.966 |
09 apr 2024 | 1,5740 | 1,5740 | 1,4600 | 1,4700 | 1,4046 | 780.057 |
08 apr 2024 | 1,5420 | 1,5700 | 1,5000 | 1,5460 | 1,4773 | 981.445 |
05 apr 2024 | 1,5220 | 1,5500 | 1,4800 | 1,5380 | 1,4696 | 1.394.066 |
04 apr 2024 | 1,4600 | 1,5200 | 1,4540 | 1,5180 | 1,4505 | 1.640.063 |
03 apr 2024 | 1,3660 | 1,4600 | 1,3660 | 1,4600 | 1,3951 | 1.086.005 |
02 apr 2024 | 1,3480 | 1,3660 | 1,3440 | 1,3600 | 1,2995 | 439.652 |
28 mar 2024 | 1,3380 | 1,3600 | 1,3340 | 1,3480 | 1,2881 | 436.697 |
27 mar 2024 | 1,3500 | 1,3560 | 1,3300 | 1,3340 | 1,2747 | 437.965 |
26 mar 2024 | 1,2960 | 1,3480 | 1,2960 | 1,3480 | 1,2881 | 635.098 |
25 mar 2024 | 1,2780 | 1,2980 | 1,2780 | 1,2960 | 1,2384 | 308.716 |
22 mar 2024 | 1,2600 | 1,2840 | 1,2480 | 1,2780 | 1,2212 | 336.396 |
21 mar 2024 | 1,2300 | 1,2640 | 1,2220 | 1,2460 | 1,1906 | 384.532 |
20 mar 2024 | 1,2320 | 1,2400 | 1,2180 | 1,2400 | 1,1849 | 123.345 |
19 mar 2024 | 1,2240 | 1,2420 | 1,2200 | 1,2300 | 1,1753 | 381.150 |
18 mar 2024 | 1,2240 | 1,2320 | 1,2080 | 1,2140 | 1,1600 | 265.860 |
15 mar 2024 | 1,2300 | 1,2460 | 1,2300 | 1,2380 | 1,1830 | 282.451 |
14 mar 2024 | 1,2240 | 1,2380 | 1,2140 | 1,2360 | 1,1810 | 202.936 |
13 mar 2024 | 1,2220 | 1,2460 | 1,2200 | 1,2200 | 1,1658 | 399.802 |
12 mar 2024 | 1,1900 | 1,2340 | 1,1900 | 1,2220 | 1,1677 | 508.009 |
11 mar 2024 | 1,1900 | 1,1960 | 1,1740 | 1,1840 | 1,1314 | 406.706 |
08 mar 2024 | 1,1780 | 1,2040 | 1,1700 | 1,1980 | 1,1447 | 280.151 |
07 mar 2024 | 1,1940 | 1,1940 | 1,1720 | 1,1880 | 1,1352 | 182.201 |
06 mar 2024 | 1,1900 | 1,1920 | 1,1820 | 1,1820 | 1,1294 | 94.839 |
05 mar 2024 | 1,1860 | 1,2000 | 1,1860 | 1,1880 | 1,1352 | 123.868 |
04 mar 2024 | 1,2200 | 1,2200 | 1,1880 | 1,1880 | 1,1352 | 111.335 |
01 mar 2024 | 1,1900 | 1,1980 | 1,1860 | 1,1900 | 1,1371 | 160.717 |
29 feb 2024 | 1,2040 | 1,2080 | 1,1880 | 1,1900 | 1,1371 | 137.122 |
28 feb 2024 | 1,2320 | 1,2340 | 1,2000 | 1,2000 | 1,1466 | 104.125 |
27 feb 2024 | 1,2020 | 1,2300 | 1,2020 | 1,2300 | 1,1753 | 263.826 |
26 feb 2024 | 1,1900 | 1,2040 | 1,1780 | 1,2020 | 1,1486 | 214.239 |
23 feb 2024 | 1,1780 | 1,1840 | 1,1720 | 1,1760 | 1,1237 | 128.584 |
22 feb 2024 | 1,1800 | 1,1840 | 1,1740 | 1,1780 | 1,1256 | 76.535 |
21 feb 2024 | 1,1780 | 1,1820 | 1,1720 | 1,1760 | 1,1237 | 86.675 |
20 feb 2024 | 1,1840 | 1,1840 | 1,1720 | 1,1800 | 1,1275 | 111.436 |
19 feb 2024 | 1,1920 | 1,1920 | 1,1820 | 1,1840 | 1,1314 | 56.217 |
16 feb 2024 | 1,2020 | 1,2020 | 1,1820 | 1,1840 | 1,1314 | 113.537 |
15 feb 2024 | 1,1980 | 1,2060 | 1,1740 | 1,1800 | 1,1275 | 270.388 |
14 feb 2024 | 1,1900 | 1,1900 | 1,1680 | 1,1900 | 1,1371 | 230.942 |
13 feb 2024 | 1,2020 | 1,2020 | 1,1680 | 1,1860 | 1,1333 | 241.803 |
12 feb 2024 | 1,1840 | 1,2020 | 1,1620 | 1,2020 | 1,1486 | 320.925 |
09 feb 2024 | 1,2520 | 1,2600 | 1,1760 | 1,1960 | 1,1428 | 431.913 |
08 feb 2024 | 1,2460 | 1,2540 | 1,2400 | 1,2520 | 1,1963 | 118.947 |
07 feb 2024 | 1,2500 | 1,2640 | 1,2380 | 1,2540 | 1,1982 | 147.523 |
06 feb 2024 | 1,2700 | 1,2840 | 1,2020 | 1,2400 | 1,1849 | 209.364 |
05 feb 2024 | 1,2880 | 1,3000 | 1,2640 | 1,2640 | 1,2078 | 157.049 |
02 feb 2024 | 1,2500 | 1,3280 | 1,2500 | 1,2700 | 1,2135 | 569.097 |
01 feb 2024 | 1,2900 | 1,2940 | 1,2460 | 1,2480 | 1,1925 | 251.918 |
31 gen 2024 | 1,2600 | 1,2900 | 1,2460 | 1,2880 | 1,2307 | 282.418 |
30 gen 2024 | 1,2220 | 1,2680 | 1,2160 | 1,2500 | 1,1944 | 449.364 |
29 gen 2024 | 1,2120 | 1,2380 | 1,2080 | 1,2200 | 1,1658 | 293.025 |
26 gen 2024 | 1,2140 | 1,2200 | 1,1920 | 1,2120 | 1,1581 | 103.984 |
25 gen 2024 | 1,2080 | 1,2180 | 1,1960 | 1,2180 | 1,1638 | 124.927 |
24 gen 2024 | 1,1980 | 1,2100 | 1,1840 | 1,2100 | 1,1562 | 96.601 |
23 gen 2024 | 1,1760 | 1,1960 | 1,1760 | 1,1820 | 1,1294 | 90.641 |
22 gen 2024 | 1,1780 | 1,1840 | 1,1720 | 1,1760 | 1,1237 | 56.247 |
19 gen 2024 | 1,1700 | 1,1820 | 1,1700 | 1,1820 | 1,1294 | 56.822 |
18 gen 2024 | 1,1900 | 1,1900 | 1,1640 | 1,1760 | 1,1237 | 104.505 |
17 gen 2024 | 1,1920 | 1,1920 | 1,1560 | 1,1900 | 1,1371 | 211.170 |
16 gen 2024 | 1,1840 | 1,2000 | 1,1800 | 1,1960 | 1,1428 | 55.029 |
15 gen 2024 | 1,1940 | 1,2000 | 1,1900 | 1,2000 | 1,1466 | 37.939 |
12 gen 2024 | 1,1820 | 1,2020 | 1,1820 | 1,2000 | 1,1466 | 73.012 |
11 gen 2024 | 1,2000 | 1,2040 | 1,1800 | 1,1980 | 1,1447 | 110.290 |
10 gen 2024 | 1,2040 | 1,2200 | 1,1980 | 1,1980 | 1,1447 | 110.259 |
09 gen 2024 | 1,2040 | 1,2100 | 1,2000 | 1,2100 | 1,1562 | 47.657 |
08 gen 2024 | 1,2100 | 1,2180 | 1,1980 | 1,2180 | 1,1638 | 37.814 |
05 gen 2024 | 1,2000 | 1,2140 | 1,1940 | 1,2140 | 1,1600 | 39.986 |
04 gen 2024 | 1,2100 | 1,2100 | 1,1940 | 1,2080 | 1,1543 | 77.630 |
03 gen 2024 | 1,2240 | 1,2240 | 1,2000 | 1,2160 | 1,1619 | 62.817 |
02 gen 2024 | 1,2000 | 1,2260 | 1,2000 | 1,2260 | 1,1715 | 167.061 |
29 dic 2023 | 1,2100 | 1,2200 | 1,2000 | 1,2000 | 1,1466 | 113.017 |
28 dic 2023 | 1,2180 | 1,2180 | 1,2040 | 1,2060 | 1,1524 | 42.250 |
27 dic 2023 | 1,2060 | 1,2160 | 1,2060 | 1,2160 | 1,1619 | 69.091 |
22 dic 2023 | 1,2080 | 1,2180 | 1,2000 | 1,2040 | 1,1505 | 116.141 |
21 dic 2023 | 1,2060 | 1,2100 | 1,2040 | 1,2100 | 1,1562 | 38.814 |
20 dic 2023 | 1,2080 | 1,2100 | 1,1940 | 1,1940 | 1,1409 | 39.322 |
19 dic 2023 | 1,2140 | 1,2140 | 1,2000 | 1,2060 | 1,1524 | 77.689 |
18 dic 2023 | 1,2020 | 1,2100 | 1,1900 | 1,2100 | 1,1562 | 49.316 |
15 dic 2023 | 1,2000 | 1,2220 | 1,1920 | 1,2000 | 1,1466 | 86.637 |
14 dic 2023 | 1,2220 | 1,2280 | 1,2020 | 1,2020 | 1,1486 | 150.669 |
13 dic 2023 | 1,2140 | 1,2300 | 1,2120 | 1,2120 | 1,1581 | 98.081 |
12 dic 2023 | 1,2300 | 1,2520 | 1,2240 | 1,2380 | 1,1830 | 127.820 |
11 dic 2023 | 1,2500 | 1,2560 | 1,2280 | 1,2280 | 1,1734 | 283.516 |
08 dic 2023 | 1,2140 | 1,2500 | 1,2120 | 1,2420 | 1,1868 | 360.412 |
07 dic 2023 | 1,2100 | 1,2180 | 1,1900 | 1,2160 | 1,1619 | 99.600 |
*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...