Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 150 |
27 giu 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
26 giu 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
25 giu 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
24 giu 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | - |
21 giu 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | - |
20 giu 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
19 giu 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
18 giu 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
17 giu 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | - |
14 giu 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
13 giu 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
12 giu 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
11 giu 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | - |
10 giu 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
07 giu 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | - |
06 giu 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
05 giu 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
04 giu 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
03 giu 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
31 mag 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
30 mag 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
29 mag 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
28 mag 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
27 mag 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
24 mag 2024 | 2,1000 | 2,3000 | 2,1000 | 2,3000 | 2,3000 | - |
24 mag 2024 | 130:100 Frazionamento azionario |
23 mag 2024 | 1,6154 | 1,6154 | 1,6154 | 1,6154 | 1,6154 | - |
22 mag 2024 | 2,2923 | 2,2923 | 2,2923 | 2,2923 | 2,2923 | - |
21 mag 2024 | 2,2154 | 2,2154 | 2,2154 | 2,2154 | 2,2154 | - |
20 mag 2024 | 2,1538 | 2,1538 | 2,1538 | 2,1538 | 2,1538 | - |
17 mag 2024 | 2,1231 | 2,1231 | 2,1231 | 2,1231 | 2,1231 | - |
16 mag 2024 | 2,1231 | 2,1231 | 2,1231 | 2,1231 | 2,1231 | - |
15 mag 2024 | 2,1538 | 2,1538 | 2,1538 | 2,1538 | 2,1538 | - |
14 mag 2024 | 2,1231 | 2,1231 | 2,1231 | 2,1231 | 2,1231 | - |
13 mag 2024 | 2,0154 | 2,0154 | 2,0154 | 2,0154 | 2,0154 | - |
10 mag 2024 | 2,0462 | 2,0462 | 2,0462 | 2,0462 | 2,0462 | - |
09 mag 2024 | 2,0923 | 2,0923 | 2,0923 | 2,0923 | 2,0923 | - |
08 mag 2024 | 2,0615 | 2,0615 | 2,0615 | 2,0615 | 2,0615 | - |
07 mag 2024 | 2,1385 | 2,1385 | 2,1385 | 2,1385 | 2,1385 | - |
06 mag 2024 | 2,1231 | 2,1231 | 2,1231 | 2,1231 | 2,1231 | - |
03 mag 2024 | 2,0923 | 2,0923 | 2,0923 | 2,0923 | 2,0923 | - |
02 mag 2024 | 2,0462 | 2,0462 | 2,0462 | 2,0462 | 2,0462 | - |
02 mag 2024 | 0.03633 Dividendo |
02 mag 2024 | 130:100 Frazionamento azionario |
30 apr 2024 | 2,0308 | 2,0308 | 2,0308 | 2,0308 | 1,9944 | - |
29 apr 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,9642 | - |
26 apr 2024 | 2,0308 | 2,0308 | 2,0308 | 2,0308 | 1,9944 | - |
25 apr 2024 | 1,9846 | 1,9846 | 1,9846 | 1,9846 | 1,9491 | - |
24 apr 2024 | 2,0154 | 2,0154 | 2,0154 | 2,0154 | 1,9793 | - |
23 apr 2024 | 2,0308 | 2,0308 | 2,0308 | 2,0308 | 1,9944 | - |
22 apr 2024 | 1,9846 | 1,9846 | 1,9846 | 1,9846 | 1,9491 | - |
19 apr 2024 | 1,9692 | 1,9692 | 1,9692 | 1,9692 | 1,9340 | - |
18 apr 2024 | 1,9538 | 1,9538 | 1,9538 | 1,9538 | 1,9189 | - |
17 apr 2024 | 1,9692 | 1,9692 | 1,9692 | 1,9692 | 1,9340 | - |
16 apr 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,9642 | - |
15 apr 2024 | 2,0462 | 2,0462 | 2,0462 | 2,0462 | 2,0095 | - |
12 apr 2024 | 2,0923 | 2,0923 | 2,0923 | 2,0923 | 2,0549 | - |
11 apr 2024 | 2,0923 | 2,0923 | 2,0923 | 2,0923 | 2,0549 | - |
10 apr 2024 | 2,1077 | 2,1077 | 2,1077 | 2,1077 | 2,0700 | - |
09 apr 2024 | 2,0615 | 2,0615 | 2,0615 | 2,0615 | 2,0247 | - |
08 apr 2024 | 2,0615 | 2,0615 | 2,0615 | 2,0615 | 2,0247 | - |
05 apr 2024 | 2,0615 | 2,0615 | 2,0615 | 2,0615 | 2,0247 | - |
04 apr 2024 | 2,0615 | 2,0615 | 2,0615 | 2,0615 | 2,0247 | - |
03 apr 2024 | 1,9538 | 1,9538 | 1,9538 | 1,9538 | 1,9189 | - |
02 apr 2024 | 1,9846 | 1,9846 | 1,9846 | 1,9846 | 1,9491 | - |
28 mar 2024 | 1,9385 | 1,9385 | 1,9385 | 1,9385 | 1,9038 | - |
28 mar 2024 | 0.027081 Dividendo |
27 mar 2024 | 1,9538 | 1,9538 | 1,9538 | 1,9538 | 1,8923 | - |
26 mar 2024 | 1,9385 | 1,9385 | 1,9385 | 1,9385 | 1,8774 | - |
25 mar 2024 | 1,8923 | 1,8923 | 1,8923 | 1,8923 | 1,8327 | - |
22 mar 2024 | 1,8615 | 1,8615 | 1,8615 | 1,8615 | 1,8029 | - |
21 mar 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,7433 | - |
20 mar 2024 | 1,8154 | 1,8154 | 1,8154 | 1,8154 | 1,7582 | - |
19 mar 2024 | 1,7846 | 1,7846 | 1,7846 | 1,7846 | 1,7284 | - |
18 mar 2024 | 1,8308 | 1,8308 | 1,8308 | 1,8308 | 1,7731 | - |
15 mar 2024 | 1,9538 | 1,9538 | 1,9538 | 1,9538 | 1,8923 | - |
14 mar 2024 | 1,9385 | 1,9385 | 1,9385 | 1,9385 | 1,8774 | - |
13 mar 2024 | 1,9692 | 1,9692 | 1,9692 | 1,9692 | 1,9072 | - |
12 mar 2024 | 1,9846 | 1,9846 | 1,9846 | 1,9846 | 1,9221 | - |
11 mar 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,9370 | 195 |
08 mar 2024 | 1,9692 | 1,9692 | 1,9692 | 1,9692 | 1,9072 | - |
07 mar 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,9370 | - |
06 mar 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,9370 | - |
05 mar 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,9370 | - |
04 mar 2024 | 2,0462 | 2,0462 | 2,0462 | 2,0462 | 1,9817 | - |
01 mar 2024 | 2,0308 | 2,0308 | 2,0308 | 2,0308 | 1,9668 | - |
29 feb 2024 | 2,0308 | 2,0308 | 2,0308 | 2,0308 | 1,9668 | - |
28 feb 2024 | 2,0308 | 2,0308 | 2,0308 | 2,0308 | 1,9668 | - |
27 feb 2024 | 2,0154 | 2,0154 | 2,0154 | 2,0154 | 1,9519 | - |
26 feb 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,9370 | - |
23 feb 2024 | 2,0308 | 2,0308 | 2,0308 | 2,0308 | 1,9668 | - |
22 feb 2024 | 2,0308 | 2,0308 | 2,0308 | 2,0308 | 1,9668 | - |
21 feb 2024 | 2,0769 | 2,0769 | 2,0769 | 2,0769 | 2,0115 | - |
20 feb 2024 | 2,0154 | 2,0154 | 2,0154 | 2,0154 | 1,9519 | - |
19 feb 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,9370 | - |
16 feb 2024 | 2,0154 | 2,0154 | 2,0154 | 2,0154 | 1,9519 | - |
15 feb 2024 | 2,0308 | 2,0308 | 2,0308 | 2,0308 | 1,9668 | - |
14 feb 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,9370 | - |
13 feb 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,9370 | - |
*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...