Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 giu 2023 | 1,8500 | 1,8500 | 1,8400 | 1,8400 | 1,8400 | 3.000 |
07 giu 2023 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1.000 |
06 giu 2023 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
05 giu 2023 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 3.000 |
02 giu 2023 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | - |
01 giu 2023 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1.000 |
31 mag 2023 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1.000 |
30 mag 2023 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 2.000 |
29 mag 2023 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | - |
26 mag 2023 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | - |
25 mag 2023 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | - |
24 mag 2023 | 1,8500 | 1,8500 | 1,8400 | 1,8400 | 1,8400 | 3.000 |
23 mag 2023 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | - |
22 mag 2023 | 1,8600 | 1,8600 | 1,8400 | 1,8400 | 1,8400 | 3.000 |
19 mag 2023 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
18 mag 2023 | 1,8500 | 1,8800 | 1,8500 | 1,8800 | 1,8800 | 2.000 |
17 mag 2023 | 1,8500 | 1,9100 | 1,8300 | 1,8600 | 1,8600 | 13.000 |
16 mag 2023 | 1,8500 | 1,8700 | 1,8100 | 1,8600 | 1,8600 | 18.000 |
15 mag 2023 | 1,8800 | 1,8900 | 1,8400 | 1,8900 | 1,8900 | 9.000 |
15 mag 2023 | 0.1 Dividendo |
12 mag 2023 | 1,9200 | 1,9900 | 1,8800 | 1,9400 | 1,8400 | 29.000 |
11 mag 2023 | 1,9000 | 1,9000 | 1,8900 | 1,8900 | 1,7926 | 2.000 |
10 mag 2023 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,7926 | - |
09 mag 2023 | 1,9400 | 1,9400 | 1,8900 | 1,8900 | 1,7926 | 6.000 |
08 mag 2023 | 1,9200 | 1,9200 | 1,8900 | 1,8900 | 1,7926 | 7.000 |
05 mag 2023 | 1,9200 | 1,9200 | 1,8900 | 1,8900 | 1,7926 | 2.000 |
04 mag 2023 | 1,9700 | 1,9700 | 1,8800 | 1,9400 | 1,8400 | 14.000 |
03 mag 2023 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,8779 | 1.000 |
02 mag 2023 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 1,9159 | 2.000 |
28 apr 2023 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,8685 | 1.000 |
27 apr 2023 | 1,9800 | 2,0200 | 1,9800 | 2,0200 | 1,9159 | 2.000 |
26 apr 2023 | 1,9900 | 1,9900 | 1,9800 | 1,9800 | 1,8779 | 5.000 |
25 apr 2023 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,8874 | 2.000 |
24 apr 2023 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,8779 | 1.000 |
21 apr 2023 | 1,9900 | 1,9900 | 1,9800 | 1,9800 | 1,8779 | 2.000 |
20 apr 2023 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 1,9159 | 1.000 |
19 apr 2023 | 2,0000 | 2,0600 | 1,9900 | 2,0200 | 1,9159 | 12.000 |
18 apr 2023 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 1,9159 | - |
17 apr 2023 | 2,0000 | 2,0200 | 2,0000 | 2,0200 | 1,9159 | 2.000 |
14 apr 2023 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 1,9538 | - |
13 apr 2023 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 1,9538 | 1.000 |
12 apr 2023 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 1,9159 | - |
11 apr 2023 | 2,0000 | 2,0200 | 2,0000 | 2,0200 | 1,9159 | 2.000 |
06 apr 2023 | 2,0000 | 2,0000 | 1,9800 | 1,9800 | 1,8779 | 2.000 |
05 apr 2023 | 2,0600 | 2,0600 | 2,0200 | 2,0200 | 1,9159 | 6.000 |
04 apr 2023 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 1,9348 | 3.000 |
03 apr 2023 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 1,9159 | 1.000 |
31 mar 2023 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | 1,9254 | - |
30 mar 2023 | 2,0400 | 2,0700 | 2,0300 | 2,0300 | 1,9254 | 6.000 |
29 mar 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,8969 | 3.000 |
28 mar 2023 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 1,9443 | - |
27 mar 2023 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 1,9443 | 5.000 |
24 mar 2023 | 1,9850 | 2,0300 | 1,9850 | 2,0300 | 1,9254 | 3.000 |
23 mar 2023 | 2,0200 | 2,0300 | 2,0200 | 2,0300 | 1,9254 | 2.000 |
22 mar 2023 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,8874 | - |
21 mar 2023 | 2,0000 | 2,0000 | 1,9900 | 1,9900 | 1,8874 | 3.000 |
20 mar 2023 | 2,0200 | 2,1200 | 2,0200 | 2,0300 | 1,9254 | 29.000 |
17 mar 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,8969 | - |
16 mar 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,8969 | - |
15 mar 2023 | 1,9700 | 2,0000 | 1,9700 | 2,0000 | 1,8969 | 3.000 |
14 mar 2023 | 1,9500 | 1,9550 | 1,9500 | 1,9550 | 1,8542 | 3.000 |
13 mar 2023 | 1,8950 | 1,9350 | 1,8950 | 1,9350 | 1,8353 | 5.000 |
10 mar 2023 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,8021 | - |
09 mar 2023 | 1,8950 | 1,9000 | 1,8400 | 1,9000 | 1,8021 | 7.000 |
08 mar 2023 | 1,8800 | 1,9300 | 1,8800 | 1,9300 | 1,8305 | 2.000 |
07 mar 2023 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,8210 | 1.000 |
06 mar 2023 | 1,9500 | 1,9500 | 1,9350 | 1,9350 | 1,8353 | 7.000 |
03 mar 2023 | 1,9850 | 1,9850 | 1,9850 | 1,9850 | 1,8827 | - |
02 mar 2023 | 1,9850 | 1,9850 | 1,9850 | 1,9850 | 1,8827 | - |
01 mar 2023 | 1,9850 | 1,9850 | 1,9850 | 1,9850 | 1,8827 | - |
28 feb 2023 | 1,9500 | 1,9850 | 1,9500 | 1,9850 | 1,8827 | 3.000 |
27 feb 2023 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,8590 | - |
24 feb 2023 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,8590 | - |
23 feb 2023 | 1,9400 | 1,9600 | 1,9400 | 1,9600 | 1,8590 | 2.000 |
22 feb 2023 | 1,9450 | 1,9650 | 1,9400 | 1,9650 | 1,8637 | 5.000 |
21 feb 2023 | 2,0000 | 2,0000 | 1,9800 | 1,9800 | 1,8779 | 7.000 |
20 feb 2023 | 1,9700 | 1,9950 | 1,9650 | 1,9950 | 1,8922 | 6.000 |
17 feb 2023 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,8779 | 2.000 |
16 feb 2023 | 1,9700 | 2,0100 | 1,9650 | 2,0100 | 1,9064 | 13.000 |
15 feb 2023 | 1,9700 | 2,0100 | 1,9500 | 2,0100 | 1,9064 | 3.000 |
14 feb 2023 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | 1,9254 | - |
13 feb 2023 | 2,0100 | 2,0300 | 2,0100 | 2,0300 | 1,9254 | 2.000 |
10 feb 2023 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 1,9064 | 1.000 |
09 feb 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,8969 | 1.000 |
08 feb 2023 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,8779 | 1.000 |
07 feb 2023 | 1,9600 | 1,9900 | 1,9500 | 1,9900 | 1,8874 | 5.000 |
06 feb 2023 | 2,0400 | 2,0400 | 1,9500 | 1,9900 | 1,8874 | 16.000 |
03 feb 2023 | 2,0600 | 2,0700 | 2,0000 | 2,0000 | 1,8969 | 10.000 |
02 feb 2023 | 1,9900 | 2,1400 | 1,9900 | 2,0100 | 1,9064 | 47.000 |
01 feb 2023 | 1,9450 | 1,9900 | 1,9400 | 1,9900 | 1,8874 | 9.000 |
31 gen 2023 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,8685 | - |
30 gen 2023 | 2,0400 | 2,0400 | 1,9600 | 1,9700 | 1,8685 | 12.000 |
27 gen 2023 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 1,9443 | - |
26 gen 2023 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 1,9443 | 1.000 |
25 gen 2023 | 2,0700 | 2,0900 | 2,0200 | 2,0200 | 1,9159 | 9.000 |
24 gen 2023 | 2,0400 | 2,0500 | 2,0400 | 2,0500 | 1,9443 | 3.000 |
23 gen 2023 | 2,0700 | 2,0700 | 2,0000 | 2,0200 | 1,9159 | 20.000 |
20 gen 2023 | 2,0600 | 2,0700 | 2,0600 | 2,0700 | 1,9633 | 7.000 |
19 gen 2023 | 1,9900 | 2,0400 | 1,9900 | 2,0400 | 1,9348 | 4.000 |
18 gen 2023 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 1,9348 | - |
*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...