Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 1,0820 | 1,0820 | 1,0820 | 1,0820 | 1,0820 | 22.400 |
30 apr 2024 | 1,0978 | 1,0978 | 1,0978 | 1,0978 | 1,0978 | - |
29 apr 2024 | 1,0920 | 1,0920 | 1,0920 | 1,0920 | 1,0920 | - |
26 apr 2024 | 1,0808 | 1,0808 | 1,0808 | 1,0808 | 1,0808 | - |
25 apr 2024 | 1,1048 | 1,1048 | 1,1048 | 1,1048 | 1,1048 | - |
24 apr 2024 | 1,1070 | 1,1070 | 1,1070 | 1,1070 | 1,1070 | - |
23 apr 2024 | 1,1164 | 1,1164 | 1,1164 | 1,1164 | 1,1164 | - |
22 apr 2024 | 1,0838 | 1,0838 | 1,0838 | 1,0838 | 1,0838 | - |
19 apr 2024 | 1,0748 | 1,0750 | 1,0748 | 1,0750 | 1,0750 | - |
18 apr 2024 | 1,0906 | 1,0906 | 1,0906 | 1,0906 | 1,0906 | - |
17 apr 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
16 apr 2024 | 1,0714 | 1,0714 | 1,0714 | 1,0714 | 1,0714 | - |
15 apr 2024 | 1,1068 | 1,1068 | 1,1068 | 1,1068 | 1,1068 | - |
12 apr 2024 | 1,1170 | 1,1170 | 1,1170 | 1,1170 | 1,1170 | - |
11 apr 2024 | 1,1216 | 1,1216 | 1,1216 | 1,1216 | 1,1216 | - |
10 apr 2024 | 1,1594 | 1,1594 | 1,1594 | 1,1594 | 1,1594 | - |
09 apr 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
08 apr 2024 | 1,1474 | 1,1474 | 1,1474 | 1,1474 | 1,1474 | - |
05 apr 2024 | 1,1308 | 1,1308 | 1,1308 | 1,1308 | 1,1308 | - |
04 apr 2024 | 1,1406 | 1,1406 | 1,1406 | 1,1406 | 1,1406 | - |
03 apr 2024 | 1,1384 | 1,1384 | 1,1384 | 1,1384 | 1,1384 | - |
02 apr 2024 | 1,1976 | 1,1976 | 1,1976 | 1,1976 | 1,1976 | - |
28 mar 2024 | 1,2232 | 1,2232 | 1,2216 | 1,2216 | 1,2216 | - |
27 mar 2024 | 1,1932 | 1,1932 | 1,1932 | 1,1932 | 1,1932 | - |
26 mar 2024 | 1,1992 | 1,1994 | 1,1992 | 1,1994 | 1,1994 | - |
25 mar 2024 | 1,1992 | 1,1992 | 1,1992 | 1,1992 | 1,1992 | - |
22 mar 2024 | 1,1974 | 1,1974 | 1,1974 | 1,1974 | 1,1974 | - |
21 mar 2024 | 1,1818 | 1,1818 | 1,1818 | 1,1818 | 1,1818 | - |
20 mar 2024 | 1,1648 | 1,1648 | 1,1648 | 1,1648 | 1,1648 | - |
19 mar 2024 | 1,1742 | 1,1764 | 1,1742 | 1,1764 | 1,1764 | - |
18 mar 2024 | 1,1840 | 1,1840 | 1,1830 | 1,1830 | 1,1830 | - |
15 mar 2024 | 1,1830 | 1,1830 | 1,1830 | 1,1830 | 1,1830 | - |
14 mar 2024 | 1,1852 | 1,1852 | 1,1852 | 1,1852 | 1,1852 | - |
13 mar 2024 | 1,2038 | 1,2038 | 1,2038 | 1,2038 | 1,2038 | - |
12 mar 2024 | 1,1842 | 1,1842 | 1,1842 | 1,1842 | 1,1842 | - |
11 mar 2024 | 1,1846 | 1,1846 | 1,1846 | 1,1846 | 1,1846 | - |
08 mar 2024 | 1,1876 | 1,1876 | 1,1876 | 1,1876 | 1,1876 | - |
07 mar 2024 | 1,1534 | 1,1534 | 1,1534 | 1,1534 | 1,1534 | - |
06 mar 2024 | 1,1398 | 1,1398 | 1,1398 | 1,1398 | 1,1398 | - |
05 mar 2024 | 1,1210 | 1,1210 | 1,1210 | 1,1210 | 1,1210 | - |
04 mar 2024 | 1,1208 | 1,1208 | 1,1208 | 1,1208 | 1,1208 | - |
01 mar 2024 | 1,1060 | 1,1060 | 1,1060 | 1,1060 | 1,1060 | - |
29 feb 2024 | 1,0980 | 1,0980 | 1,0980 | 1,0980 | 1,0980 | - |
28 feb 2024 | 1,1016 | 1,1016 | 1,1016 | 1,1016 | 1,1016 | - |
27 feb 2024 | 1,1148 | 1,1148 | 1,1148 | 1,1148 | 1,1148 | - |
26 feb 2024 | 1,1214 | 1,1214 | 1,1200 | 1,1200 | 1,1200 | - |
23 feb 2024 | 1,1536 | 1,1536 | 1,1536 | 1,1536 | 1,1536 | - |
22 feb 2024 | 1,1806 | 1,1806 | 1,1806 | 1,1806 | 1,1806 | - |
21 feb 2024 | 1,1740 | 1,1740 | 1,1740 | 1,1740 | 1,1740 | - |
20 feb 2024 | 1,1612 | 1,1612 | 1,1612 | 1,1612 | 1,1612 | - |
20 feb 2024 | 0.0585 Dividendo |
19 feb 2024 | 1,1942 | 1,1942 | 1,1942 | 1,1942 | 1,1357 | - |
16 feb 2024 | 1,2106 | 1,2106 | 1,2106 | 1,2106 | 1,1513 | - |
15 feb 2024 | 1,2084 | 1,2084 | 1,2084 | 1,2084 | 1,1492 | - |
14 feb 2024 | 1,1944 | 1,1944 | 1,1944 | 1,1944 | 1,1359 | - |
13 feb 2024 | 1,2150 | 1,2150 | 1,2150 | 1,2150 | 1,1555 | - |
12 feb 2024 | 1,2068 | 1,2068 | 1,2068 | 1,2068 | 1,1477 | - |
09 feb 2024 | 1,2232 | 1,2232 | 1,2232 | 1,2232 | 1,1633 | - |
08 feb 2024 | 1,2204 | 1,2204 | 1,2204 | 1,2204 | 1,1606 | - |
07 feb 2024 | 1,1994 | 1,1994 | 1,1994 | 1,1994 | 1,1406 | - |
06 feb 2024 | 1,1854 | 1,1854 | 1,1854 | 1,1854 | 1,1273 | - |
05 feb 2024 | 1,1888 | 1,1888 | 1,1888 | 1,1888 | 1,1306 | - |
02 feb 2024 | 1,2050 | 1,2050 | 1,2050 | 1,2050 | 1,1460 | - |
01 feb 2024 | 1,1798 | 1,1798 | 1,1798 | 1,1798 | 1,1220 | - |
31 gen 2024 | 1,2000 | 1,2014 | 1,2000 | 1,2014 | 1,1425 | - |
30 gen 2024 | 1,1834 | 1,1834 | 1,1834 | 1,1834 | 1,1254 | - |
29 gen 2024 | 1,1640 | 1,1640 | 1,1640 | 1,1640 | 1,1070 | - |
26 gen 2024 | 1,1518 | 1,1518 | 1,1518 | 1,1518 | 1,0954 | - |
25 gen 2024 | 1,1450 | 1,1450 | 1,1450 | 1,1450 | 1,0889 | - |
24 gen 2024 | 1,1562 | 1,1564 | 1,1562 | 1,1564 | 1,0998 | - |
23 gen 2024 | 1,1436 | 1,1436 | 1,1436 | 1,1436 | 1,0876 | - |
22 gen 2024 | 1,1390 | 1,1398 | 1,1390 | 1,1398 | 1,0840 | - |
19 gen 2024 | 1,1366 | 1,1366 | 1,1366 | 1,1366 | 1,0809 | - |
18 gen 2024 | 1,1282 | 1,1282 | 1,1280 | 1,1280 | 1,0727 | - |
17 gen 2024 | 1,1630 | 1,1630 | 1,1630 | 1,1630 | 1,1060 | - |
16 gen 2024 | 1,1866 | 1,1866 | 1,1866 | 1,1866 | 1,1285 | - |
15 gen 2024 | 1,2250 | 1,2250 | 1,2250 | 1,2250 | 1,1650 | - |
12 gen 2024 | 1,2250 | 1,2250 | 1,2250 | 1,2250 | 1,1650 | - |
11 gen 2024 | 1,2284 | 1,2284 | 1,2284 | 1,2284 | 1,1682 | - |
10 gen 2024 | 1,2272 | 1,2272 | 1,2234 | 1,2234 | 1,1635 | - |
09 gen 2024 | 1,2052 | 1,2052 | 1,2052 | 1,2052 | 1,1462 | - |
08 gen 2024 | 1,1942 | 1,1942 | 1,1942 | 1,1942 | 1,1357 | - |
05 gen 2024 | 1,1954 | 1,1954 | 1,1954 | 1,1954 | 1,1368 | - |
04 gen 2024 | 1,1960 | 1,1960 | 1,1960 | 1,1960 | 1,1374 | - |
03 gen 2024 | 1,2034 | 1,2034 | 1,2004 | 1,2004 | 1,1416 | - |
02 gen 2024 | 1,2312 | 1,2312 | 1,2312 | 1,2312 | 1,1709 | - |
29 dic 2023 | 1,2352 | 1,2352 | 1,2352 | 1,2352 | 1,1747 | - |
28 dic 2023 | 1,2254 | 1,2254 | 1,2254 | 1,2254 | 1,1654 | - |
27 dic 2023 | 1,2236 | 1,2236 | 1,2236 | 1,2236 | 1,1637 | - |
22 dic 2023 | 1,2066 | 1,2066 | 1,2066 | 1,2066 | 1,1475 | - |
21 dic 2023 | 1,1946 | 1,1946 | 1,1946 | 1,1946 | 1,1361 | - |
20 dic 2023 | 1,2226 | 1,2226 | 1,2226 | 1,2226 | 1,1627 | - |
19 dic 2023 | 1,2034 | 1,2034 | 1,2032 | 1,2032 | 1,1443 | - |
18 dic 2023 | 1,2188 | 1,2188 | 1,2188 | 1,2188 | 1,1591 | - |
15 dic 2023 | 1,2362 | 1,2362 | 1,2362 | 1,2362 | 1,1756 | - |
14 dic 2023 | 1,2316 | 1,2316 | 1,1878 | 1,1878 | 1,1296 | - |
13 dic 2023 | 1,1686 | 1,1694 | 1,1686 | 1,1694 | 1,1121 | - |
12 dic 2023 | 1,1722 | 1,1722 | 1,1722 | 1,1722 | 1,1148 | - |
11 dic 2023 | 1,1422 | 1,1422 | 1,1422 | 1,1422 | 1,0862 | - |
08 dic 2023 | 1,1444 | 1,1444 | 1,1434 | 1,1434 | 1,0874 | - |
*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...