Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
15 mag 2024 | 1,4400 | 1,4400 | 1,3900 | 1,4100 | 1,4100 | 25.649.500 |
14 mag 2024 | 1,4500 | 1,4600 | 1,4300 | 1,4400 | 1,4400 | 8.549.100 |
13 mag 2024 | 1,4400 | 1,4600 | 1,4400 | 1,4500 | 1,4500 | 7.611.400 |
10 mag 2024 | 1,4400 | 1,4500 | 1,4300 | 1,4400 | 1,4400 | 10.539.800 |
09 mag 2024 | 1,4300 | 1,4500 | 1,4200 | 1,4300 | 1,4300 | 9.318.600 |
08 mag 2024 | 1,4300 | 1,4400 | 1,4100 | 1,4400 | 1,4400 | 9.806.000 |
07 mag 2024 | 1,4300 | 1,4400 | 1,4200 | 1,4200 | 1,4200 | 2.786.300 |
06 mag 2024 | 1,4500 | 1,4500 | 1,4300 | 1,4400 | 1,4400 | 2.490.100 |
06 mag 2024 | 0.0376 Dividendo |
03 mag 2024 | 1,4800 | 1,4800 | 1,4600 | 1,4800 | 1,4424 | 7.636.600 |
02 mag 2024 | 1,4900 | 1,5000 | 1,4700 | 1,4800 | 1,4424 | 6.084.500 |
30 apr 2024 | 1,4800 | 1,5000 | 1,4800 | 1,4900 | 1,4521 | 3.575.600 |
29 apr 2024 | 1,4900 | 1,5000 | 1,4800 | 1,5000 | 1,4619 | 6.282.100 |
26 apr 2024 | 1,4800 | 1,5000 | 1,4700 | 1,4800 | 1,4424 | 8.444.400 |
25 apr 2024 | 1,4900 | 1,5000 | 1,4800 | 1,4800 | 1,4424 | 5.586.200 |
24 apr 2024 | 1,4900 | 1,5000 | 1,4700 | 1,5000 | 1,4619 | 8.231.545 |
23 apr 2024 | 1,4800 | 1,4900 | 1,4800 | 1,4900 | 1,4521 | 4.315.500 |
22 apr 2024 | 1,4500 | 1,4800 | 1,4500 | 1,4800 | 1,4424 | 4.130.700 |
19 apr 2024 | 1,4600 | 1,4700 | 1,4300 | 1,4500 | 1,4132 | 8.114.400 |
18 apr 2024 | 1,4600 | 1,4700 | 1,4500 | 1,4600 | 1,4229 | 5.737.900 |
17 apr 2024 | 1,4600 | 1,4700 | 1,4500 | 1,4500 | 1,4132 | 2.891.700 |
16 apr 2024 | 1,4700 | 1,4800 | 1,4600 | 1,4600 | 1,4229 | 7.601.400 |
15 apr 2024 | 1,4800 | 1,4800 | 1,4600 | 1,4700 | 1,4327 | 5.585.300 |
12 apr 2024 | 1,4900 | 1,4900 | 1,4700 | 1,4800 | 1,4424 | 3.180.000 |
11 apr 2024 | 1,4700 | 1,5000 | 1,4600 | 1,4800 | 1,4424 | 11.623.700 |
09 apr 2024 | 1,4900 | 1,4900 | 1,4700 | 1,4700 | 1,4327 | 4.465.800 |
08 apr 2024 | 1,4800 | 1,4900 | 1,4700 | 1,4800 | 1,4424 | 8.541.200 |
05 apr 2024 | 1,4500 | 1,4800 | 1,4300 | 1,4700 | 1,4327 | 10.914.500 |
04 apr 2024 | 1,4600 | 1,4700 | 1,4400 | 1,4500 | 1,4132 | 6.548.600 |
03 apr 2024 | 1,4400 | 1,4600 | 1,4300 | 1,4600 | 1,4229 | 7.551.900 |
02 apr 2024 | 1,4200 | 1,4600 | 1,4200 | 1,4500 | 1,4132 | 21.300.100 |
01 apr 2024 | 1,4100 | 1,4200 | 1,4000 | 1,4200 | 1,3839 | 8.280.100 |
28 mar 2024 | 1,4100 | 1,4100 | 1,4000 | 1,4000 | 1,3644 | 3.260.400 |
27 mar 2024 | 1,4100 | 1,4100 | 1,4000 | 1,4000 | 1,3644 | 8.943.100 |
26 mar 2024 | 1,3900 | 1,4100 | 1,3900 | 1,4100 | 1,3742 | 3.727.500 |
25 mar 2024 | 1,3900 | 1,4100 | 1,3800 | 1,3900 | 1,3547 | 6.087.600 |
22 mar 2024 | 1,3900 | 1,3900 | 1,3800 | 1,3800 | 1,3449 | 2.247.100 |
21 mar 2024 | 1,4000 | 1,4000 | 1,3800 | 1,3900 | 1,3547 | 2.956.900 |
20 mar 2024 | 1,3900 | 1,4000 | 1,3800 | 1,3900 | 1,3547 | 2.411.000 |
19 mar 2024 | 1,3800 | 1,3900 | 1,3800 | 1,3800 | 1,3449 | 3.567.800 |
18 mar 2024 | 1,3900 | 1,4000 | 1,3800 | 1,3800 | 1,3449 | 1.925.800 |
15 mar 2024 | 1,3800 | 1,3900 | 1,3700 | 1,3900 | 1,3547 | 7.656.200 |
14 mar 2024 | 1,3700 | 1,3800 | 1,3600 | 1,3700 | 1,3352 | 4.660.900 |
13 mar 2024 | 1,3700 | 1,3700 | 1,3600 | 1,3700 | 1,3352 | 5.228.700 |
12 mar 2024 | 1,3600 | 1,3900 | 1,3600 | 1,3700 | 1,3352 | 8.392.200 |
11 mar 2024 | 1,3500 | 1,3600 | 1,3500 | 1,3600 | 1,3254 | 1.533.100 |
08 mar 2024 | 1,3600 | 1,3600 | 1,3400 | 1,3500 | 1,3157 | 3.075.300 |
07 mar 2024 | 1,3500 | 1,3600 | 1,3400 | 1,3500 | 1,3157 | 5.143.800 |
06 mar 2024 | 1,3600 | 1,3600 | 1,3500 | 1,3500 | 1,3157 | 5.770.600 |
05 mar 2024 | 1,3700 | 1,3700 | 1,3500 | 1,3600 | 1,3254 | 5.836.100 |
04 mar 2024 | 1,3700 | 1,3700 | 1,3600 | 1,3600 | 1,3254 | 2.969.100 |
01 mar 2024 | 1,3700 | 1,3900 | 1,3600 | 1,3600 | 1,3254 | 6.187.000 |
29 feb 2024 | 1,3600 | 1,3700 | 1,3500 | 1,3500 | 1,3157 | 3.846.600 |
28 feb 2024 | 1,3700 | 1,3700 | 1,3600 | 1,3700 | 1,3352 | 3.233.600 |
27 feb 2024 | 1,3700 | 1,3700 | 1,3600 | 1,3700 | 1,3352 | 7.752.700 |
26 feb 2024 | 1,3900 | 1,3900 | 1,3700 | 1,3800 | 1,3449 | 4.040.900 |
23 feb 2024 | 1,4000 | 1,4000 | 1,3800 | 1,3900 | 1,3547 | 2.942.500 |
22 feb 2024 | 1,4000 | 1,4100 | 1,3900 | 1,4000 | 1,3644 | 2.898.100 |
21 feb 2024 | 1,4000 | 1,4100 | 1,4000 | 1,4100 | 1,3742 | 3.661.900 |
20 feb 2024 | 1,3900 | 1,4000 | 1,3900 | 1,3900 | 1,3547 | 758.300 |
19 feb 2024 | 1,4100 | 1,4100 | 1,3800 | 1,3900 | 1,3547 | 5.550.200 |
16 feb 2024 | 1,3700 | 1,4100 | 1,3700 | 1,4100 | 1,3742 | 14.439.800 |
15 feb 2024 | 1,3700 | 1,3700 | 1,3400 | 1,3500 | 1,3157 | 10.163.900 |
14 feb 2024 | 1,3800 | 1,3800 | 1,3600 | 1,3700 | 1,3352 | 6.070.400 |
13 feb 2024 | 1,4000 | 1,4000 | 1,3800 | 1,3900 | 1,3547 | 2.403.800 |
09 feb 2024 | 1,4100 | 1,4100 | 1,3900 | 1,4000 | 1,3644 | 1.094.800 |
08 feb 2024 | 1,4200 | 1,4200 | 1,4000 | 1,4100 | 1,3742 | 2.836.600 |
07 feb 2024 | 1,4100 | 1,4100 | 1,4000 | 1,4100 | 1,3742 | 5.102.300 |
06 feb 2024 | 1,4000 | 1,4100 | 1,3800 | 1,4000 | 1,3644 | 3.478.100 |
05 feb 2024 | 1,4100 | 1,4100 | 1,3900 | 1,4000 | 1,3644 | 6.111.500 |
02 feb 2024 | 1,4100 | 1,4100 | 1,4000 | 1,4100 | 1,3742 | 1.918.900 |
01 feb 2024 | 1,4000 | 1,4100 | 1,3900 | 1,4000 | 1,3644 | 4.534.900 |
31 gen 2024 | 1,3900 | 1,4100 | 1,3800 | 1,4000 | 1,3644 | 9.289.800 |
30 gen 2024 | 1,4000 | 1,4000 | 1,3800 | 1,3900 | 1,3547 | 3.187.500 |
29 gen 2024 | 1,3900 | 1,4000 | 1,3800 | 1,3900 | 1,3547 | 4.617.000 |
26 gen 2024 | 1,4000 | 1,4000 | 1,3800 | 1,3900 | 1,3547 | 4.831.300 |
25 gen 2024 | 1,4100 | 1,4100 | 1,3900 | 1,3900 | 1,3547 | 1.610.800 |
24 gen 2024 | 1,4100 | 1,4100 | 1,3900 | 1,4100 | 1,3742 | 1.555.600 |
23 gen 2024 | 1,4100 | 1,4100 | 1,4000 | 1,4000 | 1,3644 | 1.530.200 |
22 gen 2024 | 1,4000 | 1,4200 | 1,4000 | 1,4100 | 1,3742 | 3.341.200 |
19 gen 2024 | 1,4000 | 1,4000 | 1,3900 | 1,3900 | 1,3547 | 1.874.400 |
18 gen 2024 | 1,4000 | 1,4000 | 1,3700 | 1,4000 | 1,3644 | 10.229.700 |
17 gen 2024 | 1,4100 | 1,4100 | 1,3800 | 1,4000 | 1,3644 | 8.073.700 |
16 gen 2024 | 1,4100 | 1,4100 | 1,4000 | 1,4100 | 1,3742 | 1.041.700 |
15 gen 2024 | 1,4000 | 1,4200 | 1,4000 | 1,4100 | 1,3742 | 5.178.600 |
12 gen 2024 | 1,4100 | 1,4200 | 1,3900 | 1,4100 | 1,3742 | 5.802.800 |
11 gen 2024 | 1,4200 | 1,4200 | 1,4000 | 1,4100 | 1,3742 | 2.654.100 |
10 gen 2024 | 1,4200 | 1,4200 | 1,4100 | 1,4200 | 1,3839 | 2.678.600 |
09 gen 2024 | 1,4300 | 1,4300 | 1,4100 | 1,4100 | 1,3742 | 2.339.600 |
08 gen 2024 | 1,4200 | 1,4300 | 1,4100 | 1,4300 | 1,3937 | 7.642.000 |
05 gen 2024 | 1,4200 | 1,4200 | 1,4100 | 1,4200 | 1,3839 | 2.180.300 |
04 gen 2024 | 1,4000 | 1,4200 | 1,4000 | 1,4200 | 1,3839 | 9.876.500 |
03 gen 2024 | 1,4000 | 1,4200 | 1,4000 | 1,4000 | 1,3644 | 4.854.000 |
02 gen 2024 | 1,4100 | 1,4200 | 1,4000 | 1,4100 | 1,3742 | 3.449.000 |
29 dic 2023 | 1,4000 | 1,4100 | 1,4000 | 1,4000 | 1,3644 | 6.108.900 |
28 dic 2023 | 1,3900 | 1,4100 | 1,3900 | 1,4000 | 1,3644 | 5.833.900 |
27 dic 2023 | 1,3900 | 1,3900 | 1,3800 | 1,3800 | 1,3449 | 1.174.800 |
26 dic 2023 | 1,3800 | 1,3900 | 1,3700 | 1,3800 | 1,3449 | 1.420.900 |
22 dic 2023 | 1,3700 | 1,3900 | 1,3700 | 1,3800 | 1,3449 | 3.114.100 |
21 dic 2023 | 1,3500 | 1,3700 | 1,3500 | 1,3600 | 1,3254 | 7.741.500 |
*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...