Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 3.400 |
27 giu 2024 | 1,6900 | 1,6900 | 1,6600 | 1,6600 | 1,6600 | - |
26 giu 2024 | 1,7400 | 1,7500 | 1,7000 | 1,7000 | 1,7000 | - |
25 giu 2024 | 1,7800 | 1,7800 | 1,7400 | 1,7500 | 1,7500 | - |
24 giu 2024 | 1,7400 | 1,7700 | 1,7400 | 1,7600 | 1,7600 | - |
21 giu 2024 | 1,6700 | 1,7300 | 1,6700 | 1,7300 | 1,7300 | - |
20 giu 2024 | 1,6600 | 1,7000 | 1,6600 | 1,6900 | 1,6900 | - |
19 giu 2024 | 1,6500 | 1,6600 | 1,6500 | 1,6500 | 1,6500 | - |
18 giu 2024 | 1,6600 | 1,6800 | 1,6600 | 1,6700 | 1,6700 | - |
17 giu 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | - |
14 giu 2024 | 1,6900 | 1,6900 | 1,6600 | 1,6600 | 1,6600 | - |
13 giu 2024 | 1,6400 | 1,6800 | 1,6400 | 1,6800 | 1,6800 | - |
12 giu 2024 | 1,7100 | 1,7100 | 1,6600 | 1,6600 | 1,6600 | - |
11 giu 2024 | 1,6900 | 1,7400 | 1,6900 | 1,7000 | 1,7000 | - |
10 giu 2024 | 1,7100 | 1,7400 | 1,6900 | 1,6900 | 1,6900 | - |
07 giu 2024 | 1,7400 | 1,7500 | 1,7400 | 1,7400 | 1,7400 | - |
06 giu 2024 | 1,7100 | 1,7500 | 1,7100 | 1,7500 | 1,7500 | - |
05 giu 2024 | 1,7100 | 1,7300 | 1,7100 | 1,7200 | 1,7200 | - |
04 giu 2024 | 1,7200 | 1,7200 | 1,6900 | 1,6900 | 1,6900 | - |
03 giu 2024 | 1,6800 | 1,7300 | 1,6800 | 1,7100 | 1,7100 | - |
31 mag 2024 | 1,7200 | 1,7200 | 1,6800 | 1,6800 | 1,6800 | - |
30 mag 2024 | 1,7000 | 1,7400 | 1,6900 | 1,7300 | 1,7300 | - |
29 mag 2024 | 1,7300 | 1,7600 | 1,7000 | 1,7000 | 1,7000 | - |
28 mag 2024 | 1,8100 | 1,8100 | 1,7500 | 1,7500 | 1,7500 | - |
27 mag 2024 | 1,8100 | 1,8200 | 1,8100 | 1,8100 | 1,8100 | - |
24 mag 2024 | 2,2400 | 2,2400 | 1,7900 | 1,7900 | 1,7900 | 3.400 |
24 mag 2024 | 1.3:1 Frazionamento azionario |
23 mag 2024 | 1,8000 | 1,8000 | 1,7846 | 1,7846 | 1,7846 | - |
22 mag 2024 | 1,8462 | 1,8462 | 1,8000 | 1,8000 | 1,8000 | - |
21 mag 2024 | 1,7846 | 1,8769 | 1,7846 | 1,8462 | 1,8462 | - |
20 mag 2024 | 1,8000 | 1,8000 | 1,7692 | 1,7846 | 1,7846 | - |
17 mag 2024 | 1,7692 | 1,8000 | 1,7692 | 1,7846 | 1,7846 | - |
16 mag 2024 | 1,8000 | 1,8154 | 1,8000 | 1,8000 | 1,8000 | - |
15 mag 2024 | 1,7692 | 1,8154 | 1,7692 | 1,7846 | 1,7846 | - |
14 mag 2024 | 1,7538 | 1,8000 | 1,7538 | 1,7846 | 1,7846 | - |
13 mag 2024 | 1,7231 | 1,7846 | 1,7231 | 1,7538 | 1,7538 | - |
10 mag 2024 | 1,7846 | 1,7846 | 1,7538 | 1,7538 | 1,7538 | - |
09 mag 2024 | 1,8000 | 1,8000 | 1,7538 | 1,7538 | 1,7538 | - |
08 mag 2024 | 1,8154 | 1,8308 | 1,8000 | 1,8000 | 1,8000 | - |
07 mag 2024 | 1,8308 | 1,8308 | 1,7846 | 1,8154 | 1,8154 | - |
06 mag 2024 | 1,8462 | 1,8769 | 1,8462 | 1,8462 | 1,8462 | - |
03 mag 2024 | 1,8154 | 1,8615 | 1,8154 | 1,8462 | 1,8462 | - |
02 mag 2024 | 1,6615 | 1,7846 | 1,6615 | 1,7846 | 1,7846 | - |
02 mag 2024 | 0.03633 Dividendo |
02 mag 2024 | 130:100 Frazionamento azionario |
30 apr 2024 | 1,7231 | 1,7385 | 1,7231 | 1,7231 | 1,6867 | - |
29 apr 2024 | 1,7231 | 1,7385 | 1,7231 | 1,7231 | 1,6867 | - |
26 apr 2024 | 1,7077 | 1,7385 | 1,6923 | 1,7231 | 1,6867 | - |
25 apr 2024 | 1,7231 | 1,7231 | 1,6923 | 1,6923 | 1,6566 | - |
24 apr 2024 | 1,7385 | 1,7385 | 1,7231 | 1,7231 | 1,6867 | - |
23 apr 2024 | 1,7538 | 1,7538 | 1,7385 | 1,7385 | 1,7018 | - |
22 apr 2024 | 1,7692 | 1,7692 | 1,7385 | 1,7385 | 1,7018 | - |
19 apr 2024 | 1,7231 | 1,7538 | 1,7231 | 1,7385 | 1,7018 | - |
18 apr 2024 | 1,7231 | 1,7231 | 1,6923 | 1,6923 | 1,6566 | - |
17 apr 2024 | 1,7077 | 1,7385 | 1,7077 | 1,7077 | 1,6717 | - |
16 apr 2024 | 1,7538 | 1,7538 | 1,6923 | 1,6923 | 1,6566 | - |
15 apr 2024 | 1,7538 | 1,7846 | 1,7231 | 1,7231 | 1,6867 | - |
12 apr 2024 | 1,8000 | 1,8000 | 1,7385 | 1,7385 | 1,7018 | - |
11 apr 2024 | 1,7846 | 1,8000 | 1,7692 | 1,7692 | 1,7319 | - |
10 apr 2024 | 1,8154 | 1,8154 | 1,7846 | 1,7846 | 1,7470 | - |
09 apr 2024 | 1,7692 | 1,8000 | 1,7692 | 1,8000 | 1,7620 | - |
08 apr 2024 | 1,7538 | 1,7846 | 1,7538 | 1,7538 | 1,7169 | - |
05 apr 2024 | 1,7692 | 1,7692 | 1,7538 | 1,7538 | 1,7169 | - |
04 apr 2024 | 1,7385 | 1,7846 | 1,7385 | 1,7538 | 1,7169 | - |
03 apr 2024 | 1,7231 | 1,7231 | 1,7077 | 1,7231 | 1,6867 | - |
02 apr 2024 | 1,7538 | 1,7538 | 1,7231 | 1,7231 | 1,6867 | - |
28 mar 2024 | 1,7538 | 1,7538 | 1,7231 | 1,7231 | 1,6867 | - |
28 mar 2024 | 0.027081 Dividendo |
27 mar 2024 | 1,7231 | 1,7231 | 1,7231 | 1,7231 | 1,6602 | - |
26 mar 2024 | 1,7231 | 1,7385 | 1,7077 | 1,7077 | 1,6454 | - |
25 mar 2024 | 1,6923 | 1,7077 | 1,6923 | 1,7077 | 1,6454 | - |
22 mar 2024 | 1,6615 | 1,6769 | 1,6462 | 1,6462 | 1,5861 | - |
21 mar 2024 | 1,6308 | 1,6462 | 1,6308 | 1,6308 | 1,5713 | - |
20 mar 2024 | 1,5846 | 1,6000 | 1,5846 | 1,5846 | 1,5268 | - |
19 mar 2024 | 1,5692 | 1,5846 | 1,5692 | 1,5692 | 1,5120 | - |
18 mar 2024 | 1,5538 | 1,5692 | 1,5538 | 1,5538 | 1,4972 | - |
15 mar 2024 | 1,5385 | 1,5538 | 1,5308 | 1,5308 | 1,4749 | - |
14 mar 2024 | 1,5846 | 1,6000 | 1,5308 | 1,5308 | 1,4749 | - |
13 mar 2024 | 1,6308 | 1,6462 | 1,6000 | 1,6000 | 1,5416 | - |
12 mar 2024 | 1,6308 | 1,6308 | 1,6154 | 1,6308 | 1,5713 | - |
11 mar 2024 | 1,6462 | 1,6462 | 1,6000 | 1,6000 | 1,5416 | - |
08 mar 2024 | 1,6308 | 1,6308 | 1,6154 | 1,6308 | 1,5713 | - |
07 mar 2024 | 1,6615 | 1,6615 | 1,6000 | 1,6000 | 1,5416 | - |
06 mar 2024 | 1,6462 | 1,6615 | 1,6462 | 1,6615 | 1,6009 | - |
05 mar 2024 | 1,6462 | 1,6615 | 1,6154 | 1,6154 | 1,5565 | - |
04 mar 2024 | 1,6769 | 1,6769 | 1,6308 | 1,6308 | 1,5713 | - |
01 mar 2024 | 1,6615 | 1,6769 | 1,6615 | 1,6615 | 1,6009 | - |
29 feb 2024 | 1,6462 | 1,6615 | 1,6308 | 1,6308 | 1,5713 | - |
28 feb 2024 | 1,6308 | 1,6308 | 1,6154 | 1,6154 | 1,5565 | - |
27 feb 2024 | 1,6154 | 1,6308 | 1,6154 | 1,6154 | 1,5565 | - |
26 feb 2024 | 1,5846 | 1,5846 | 1,5692 | 1,5846 | 1,5268 | - |
23 feb 2024 | 1,6154 | 1,6154 | 1,5846 | 1,5846 | 1,5268 | - |
22 feb 2024 | 1,6308 | 1,6308 | 1,6000 | 1,6000 | 1,5416 | - |
21 feb 2024 | 1,6769 | 1,6769 | 1,6154 | 1,6154 | 1,5565 | - |
20 feb 2024 | 1,6000 | 1,6923 | 1,6000 | 1,6769 | 1,6158 | - |
19 feb 2024 | 1,6154 | 1,6308 | 1,6154 | 1,6154 | 1,5565 | - |
16 feb 2024 | 1,5846 | 1,6154 | 1,5846 | 1,5846 | 1,5268 | - |
15 feb 2024 | 1,5692 | 1,5846 | 1,5692 | 1,5692 | 1,5120 | - |
14 feb 2024 | 1,5538 | 1,5692 | 1,5538 | 1,5538 | 1,4972 | - |
13 feb 2024 | 1,5846 | 1,5846 | 1,5385 | 1,5385 | 1,4824 | - |
*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...