Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 giu 2024 | 2,1680 | 2,1680 | 2,1500 | 2,1500 | 2,1500 | 600 |
25 giu 2024 | 2,1720 | 2,1860 | 2,1580 | 2,1580 | 2,1580 | - |
24 giu 2024 | 2,1600 | 2,1760 | 2,1540 | 2,1660 | 2,1660 | - |
21 giu 2024 | 2,1880 | 2,1880 | 2,1520 | 2,1560 | 2,1560 | - |
20 giu 2024 | 2,1680 | 2,1840 | 2,1680 | 2,1840 | 2,1840 | - |
19 giu 2024 | 2,1660 | 2,1660 | 2,1500 | 2,1600 | 2,1600 | - |
18 giu 2024 | 2,1520 | 2,1600 | 2,1500 | 2,1580 | 2,1580 | - |
17 giu 2024 | 2,1280 | 2,1340 | 2,1160 | 2,1320 | 2,1320 | - |
14 giu 2024 | 2,1320 | 2,1320 | 2,0980 | 2,1180 | 2,1180 | - |
13 giu 2024 | 2,1680 | 2,1680 | 2,1160 | 2,1160 | 2,1160 | - |
12 giu 2024 | 2,1520 | 2,1720 | 2,1520 | 2,1640 | 2,1640 | - |
11 giu 2024 | 2,2020 | 2,2020 | 2,1380 | 2,1380 | 2,1380 | - |
10 giu 2024 | 2,1960 | 2,1960 | 2,1840 | 2,1900 | 2,1900 | - |
07 giu 2024 | 2,2180 | 2,2180 | 2,1960 | 2,2040 | 2,2040 | - |
06 giu 2024 | 2,2000 | 2,2160 | 2,1980 | 2,2160 | 2,2160 | - |
05 giu 2024 | 2,1940 | 2,2020 | 2,1860 | 2,1880 | 2,1880 | - |
04 giu 2024 | 2,2060 | 2,2080 | 2,1760 | 2,1760 | 2,1760 | - |
03 giu 2024 | 2,2220 | 2,2220 | 2,1940 | 2,1940 | 2,1940 | - |
31 mag 2024 | 2,2100 | 2,2100 | 2,1960 | 2,1980 | 2,1980 | - |
30 mag 2024 | 2,1760 | 2,2100 | 2,1760 | 2,2020 | 2,2020 | - |
29 mag 2024 | 2,1880 | 2,2000 | 2,1780 | 2,1780 | 2,1780 | - |
28 mag 2024 | 2,2160 | 2,2200 | 2,1920 | 2,1920 | 2,1920 | - |
27 mag 2024 | 2,2180 | 2,2180 | 2,2040 | 2,2080 | 2,2080 | - |
24 mag 2024 | 2,1980 | 2,2200 | 2,1740 | 2,2120 | 2,2120 | - |
23 mag 2024 | 2,2380 | 2,2420 | 2,2040 | 2,2040 | 2,2040 | - |
22 mag 2024 | 2,2660 | 2,2660 | 2,2260 | 2,2260 | 2,2260 | - |
22 mag 2024 | 0.0904 Dividendo |
21 mag 2024 | 2,3440 | 2,3480 | 2,3400 | 2,3480 | 2,2576 | - |
20 mag 2024 | 2,3480 | 2,3500 | 2,3400 | 2,3400 | 2,2499 | - |
17 mag 2024 | 2,3220 | 2,3420 | 2,3220 | 2,3420 | 2,2518 | - |
16 mag 2024 | 2,3280 | 2,3340 | 2,3180 | 2,3180 | 2,2288 | - |
15 mag 2024 | 2,3040 | 2,3320 | 2,3040 | 2,3220 | 2,2326 | - |
14 mag 2024 | 2,3020 | 2,3120 | 2,2960 | 2,2960 | 2,2076 | - |
13 mag 2024 | 2,3040 | 2,3100 | 2,3000 | 2,3000 | 2,2114 | - |
10 mag 2024 | 2,2980 | 2,3040 | 2,2980 | 2,3000 | 2,2114 | - |
09 mag 2024 | 2,3000 | 2,3000 | 2,2860 | 2,2920 | 2,2038 | - |
08 mag 2024 | 2,2880 | 2,3000 | 2,2880 | 2,2980 | 2,2095 | - |
07 mag 2024 | 2,2960 | 2,3000 | 2,2820 | 2,2820 | 2,1941 | - |
06 mag 2024 | 2,2380 | 2,2860 | 2,2380 | 2,2860 | 2,1980 | - |
03 mag 2024 | 2,2640 | 2,2640 | 2,2320 | 2,2320 | 2,1461 | - |
02 mag 2024 | 2,2980 | 2,2980 | 2,2500 | 2,2500 | 2,1634 | - |
30 apr 2024 | 2,2720 | 2,2720 | 2,2500 | 2,2500 | 2,1634 | - |
29 apr 2024 | 2,2860 | 2,2860 | 2,2640 | 2,2680 | 2,1807 | - |
26 apr 2024 | 2,2840 | 2,2860 | 2,2680 | 2,2720 | 2,1845 | - |
25 apr 2024 | 2,2620 | 2,2860 | 2,2620 | 2,2760 | 2,1884 | - |
24 apr 2024 | 2,2660 | 2,2840 | 2,2660 | 2,2720 | 2,1845 | - |
23 apr 2024 | 2,2520 | 2,2720 | 2,2520 | 2,2660 | 2,1788 | - |
22 apr 2024 | 2,2360 | 2,2480 | 2,2360 | 2,2440 | 2,1576 | - |
19 apr 2024 | 2,2000 | 2,2180 | 2,2000 | 2,2180 | 2,1326 | - |
18 apr 2024 | 2,1740 | 2,2140 | 2,1740 | 2,2080 | 2,1230 | - |
17 apr 2024 | 2,1540 | 2,2040 | 2,1540 | 2,1820 | 2,0980 | - |
16 apr 2024 | 2,1680 | 2,2020 | 2,1640 | 2,1640 | 2,0807 | - |
15 apr 2024 | 2,2640 | 2,2640 | 2,1900 | 2,1900 | 2,1057 | - |
12 apr 2024 | 2,2900 | 2,2900 | 2,2460 | 2,2460 | 2,1595 | - |
11 apr 2024 | 2,3040 | 2,3040 | 2,2580 | 2,2760 | 2,1884 | - |
10 apr 2024 | 2,2880 | 2,3140 | 2,2820 | 2,3000 | 2,2114 | - |
09 apr 2024 | 2,3140 | 2,3220 | 2,2720 | 2,2720 | 2,1845 | - |
08 apr 2024 | 2,3300 | 2,3300 | 2,3140 | 2,3160 | 2,2268 | - |
05 apr 2024 | 2,3400 | 2,3480 | 2,3280 | 2,3280 | 2,2384 | - |
04 apr 2024 | 2,3400 | 2,3720 | 2,3400 | 2,3640 | 2,2730 | - |
03 apr 2024 | 2,3380 | 2,3400 | 2,3380 | 2,3380 | 2,2480 | - |
02 apr 2024 | 2,3240 | 2,3340 | 2,3240 | 2,3340 | 2,2441 | - |
28 mar 2024 | 2,3500 | 2,3560 | 2,3200 | 2,3200 | 2,2307 | - |
27 mar 2024 | 2,2900 | 2,3520 | 2,2900 | 2,3440 | 2,2538 | - |
26 mar 2024 | 2,2880 | 2,3100 | 2,2880 | 2,2880 | 2,1999 | - |
25 mar 2024 | 2,1500 | 2,2780 | 2,1500 | 2,2680 | 2,1807 | - |
22 mar 2024 | 2,1420 | 2,1620 | 2,1420 | 2,1560 | 2,0730 | - |
21 mar 2024 | 2,1320 | 2,1540 | 2,1280 | 2,1460 | 2,0634 | - |
20 mar 2024 | 2,0620 | 2,1100 | 2,0620 | 2,1100 | 2,0288 | - |
19 mar 2024 | 2,0560 | 2,0640 | 2,0560 | 2,0640 | 1,9845 | - |
18 mar 2024 | 2,0820 | 2,0820 | 2,0540 | 2,0540 | 1,9749 | - |
15 mar 2024 | 2,0740 | 2,0800 | 2,0720 | 2,0740 | 1,9941 | - |
14 mar 2024 | 2,0760 | 2,0760 | 2,0660 | 2,0700 | 1,9903 | - |
13 mar 2024 | 2,0880 | 2,0880 | 2,0720 | 2,0720 | 1,9922 | - |
12 mar 2024 | 2,0420 | 2,0840 | 2,0420 | 2,0820 | 2,0018 | - |
11 mar 2024 | 2,0580 | 2,0580 | 2,0300 | 2,0320 | 1,9538 | - |
08 mar 2024 | 2,0700 | 2,0700 | 2,0480 | 2,0620 | 1,9826 | - |
07 mar 2024 | 2,0480 | 2,0680 | 2,0480 | 2,0660 | 1,9865 | - |
06 mar 2024 | 2,0220 | 2,0500 | 2,0220 | 2,0500 | 1,9711 | - |
05 mar 2024 | 1,9760 | 2,0180 | 1,9760 | 2,0180 | 1,9403 | - |
04 mar 2024 | 1,9690 | 1,9770 | 1,9660 | 1,9770 | 1,9009 | - |
01 mar 2024 | 1,9650 | 1,9740 | 1,9570 | 1,9680 | 1,8922 | - |
29 feb 2024 | 1,9590 | 1,9600 | 1,9480 | 1,9480 | 1,8730 | - |
28 feb 2024 | 1,9630 | 1,9630 | 1,9510 | 1,9510 | 1,8759 | - |
27 feb 2024 | 1,9690 | 1,9690 | 1,9430 | 1,9590 | 1,8836 | - |
26 feb 2024 | 1,9490 | 1,9670 | 1,9490 | 1,9590 | 1,8836 | - |
23 feb 2024 | 1,9730 | 1,9730 | 1,9520 | 1,9580 | 1,8826 | - |
22 feb 2024 | 1,9710 | 1,9710 | 1,9640 | 1,9670 | 1,8913 | - |
21 feb 2024 | 1,9700 | 1,9700 | 1,9500 | 1,9510 | 1,8759 | - |
20 feb 2024 | 1,9490 | 1,9490 | 1,9370 | 1,9440 | 1,8692 | - |
19 feb 2024 | 1,9490 | 1,9520 | 1,9450 | 1,9450 | 1,8701 | - |
16 feb 2024 | 1,9540 | 1,9560 | 1,9430 | 1,9450 | 1,8701 | - |
15 feb 2024 | 1,9410 | 1,9500 | 1,9400 | 1,9450 | 1,8701 | - |
14 feb 2024 | 2,0260 | 2,0260 | 1,9140 | 1,9140 | 1,8403 | - |
13 feb 2024 | 2,0080 | 2,0340 | 2,0080 | 2,0260 | 1,9480 | - |
12 feb 2024 | 1,9940 | 2,0080 | 1,9940 | 2,0080 | 1,9307 | - |
09 feb 2024 | 2,0020 | 2,0040 | 1,9820 | 1,9890 | 1,9124 | 600 |
08 feb 2024 | 2,0260 | 2,0260 | 2,0080 | 2,0160 | 1,9384 | - |
07 feb 2024 | 2,0380 | 2,0380 | 2,0140 | 2,0140 | 1,9365 | - |
06 feb 2024 | 2,0260 | 2,0400 | 2,0260 | 2,0300 | 1,9518 | - |
*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...