Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 1,7600 | 1,8100 | 1,7600 | 1,7900 | 1,7900 | 966.300 |
25 lug 2024 | 1,7900 | 1,7900 | 1,7400 | 1,7600 | 1,7600 | 706.200 |
24 lug 2024 | 1,8100 | 1,8100 | 1,7700 | 1,7900 | 1,7900 | 522.700 |
23 lug 2024 | 1,7900 | 1,8200 | 1,7800 | 1,8000 | 1,8000 | 592.600 |
22 lug 2024 | 1,8400 | 1,8400 | 1,7700 | 1,7800 | 1,7800 | 1.145.600 |
19 lug 2024 | 1,8600 | 1,8600 | 1,8300 | 1,8400 | 1,8400 | 396.700 |
18 lug 2024 | 1,8500 | 1,8700 | 1,8400 | 1,8600 | 1,8600 | 165.300 |
17 lug 2024 | 1,8300 | 1,8800 | 1,8300 | 1,8500 | 1,8500 | 483.700 |
16 lug 2024 | 1,8700 | 1,8700 | 1,8300 | 1,8300 | 1,8300 | 924.000 |
15 lug 2024 | 1,8800 | 1,9000 | 1,8600 | 1,8600 | 1,8600 | 361.900 |
12 lug 2024 | 1,8700 | 1,8900 | 1,8700 | 1,8800 | 1,8800 | 338.500 |
11 lug 2024 | 1,8400 | 1,8800 | 1,8300 | 1,8600 | 1,8600 | 596.100 |
10 lug 2024 | 1,8400 | 1,8500 | 1,8200 | 1,8400 | 1,8400 | 767.700 |
09 lug 2024 | 1,8500 | 1,8600 | 1,8200 | 1,8300 | 1,8300 | 862.900 |
08 lug 2024 | 1,8400 | 1,8700 | 1,8400 | 1,8500 | 1,8500 | 195.900 |
05 lug 2024 | 1,8800 | 1,8800 | 1,8500 | 1,8500 | 1,8500 | 438.600 |
04 lug 2024 | 1,8700 | 1,8900 | 1,8700 | 1,8900 | 1,8900 | 365.000 |
03 lug 2024 | 1,8600 | 1,8800 | 1,8500 | 1,8700 | 1,8700 | 367.600 |
02 lug 2024 | 1,9000 | 1,9000 | 1,8500 | 1,8600 | 1,8600 | 500.800 |
01 lug 2024 | 1,8700 | 1,9200 | 1,8700 | 1,9100 | 1,9100 | 174.900 |
28 giu 2024 | 1,9000 | 1,9100 | 1,8800 | 1,9000 | 1,9000 | 447.000 |
27 giu 2024 | 1,9000 | 1,9400 | 1,8700 | 1,8800 | 1,8800 | 401.900 |
26 giu 2024 | 1,9000 | 1,9100 | 1,8800 | 1,9000 | 1,9000 | 340.500 |
25 giu 2024 | 1,8800 | 1,9100 | 1,8700 | 1,8900 | 1,8900 | 481.400 |
24 giu 2024 | 1,8900 | 1,9000 | 1,8700 | 1,8800 | 1,8800 | 407.100 |
21 giu 2024 | 1,8700 | 1,9200 | 1,8600 | 1,9200 | 1,9200 | 1.115.000 |
20 giu 2024 | 1,8700 | 1,8900 | 1,8600 | 1,8700 | 1,8700 | 492.100 |
19 giu 2024 | 1,8700 | 1,8900 | 1,8600 | 1,8800 | 1,8800 | 435.500 |
18 giu 2024 | 1,9000 | 1,9000 | 1,8600 | 1,8600 | 1,8600 | 267.600 |
14 giu 2024 | 1,9000 | 1,9300 | 1,8900 | 1,9100 | 1,9100 | 955.000 |
13 giu 2024 | 1,8900 | 1,9000 | 1,8800 | 1,8900 | 1,8900 | 525.800 |
12 giu 2024 | 1,9100 | 1,9100 | 1,8800 | 1,8800 | 1,8800 | 245.400 |
11 giu 2024 | 1,8900 | 1,9200 | 1,8700 | 1,9000 | 1,9000 | 690.000 |
10 giu 2024 | 1,9100 | 1,9300 | 1,8700 | 1,8800 | 1,8800 | 624.300 |
07 giu 2024 | 1,9400 | 1,9600 | 1,9100 | 1,9200 | 1,9200 | 754.200 |
06 giu 2024 | 1,9300 | 1,9600 | 1,9300 | 1,9400 | 1,9400 | 197.600 |
05 giu 2024 | 1,9400 | 1,9700 | 1,9300 | 1,9500 | 1,9500 | 329.300 |
04 giu 2024 | 1,9600 | 1,9800 | 1,9200 | 1,9300 | 1,9300 | 492.900 |
03 giu 2024 | 1,8600 | 1,9800 | 1,8500 | 1,9700 | 1,9700 | 1.830.000 |
31 mag 2024 | 1,8700 | 1,8700 | 1,8400 | 1,8400 | 1,8400 | 582.200 |
30 mag 2024 | 1,8900 | 1,9000 | 1,8600 | 1,8700 | 1,8700 | 906.900 |
29 mag 2024 | 1,8500 | 1,9100 | 1,8400 | 1,9100 | 1,9100 | 1.064.400 |
28 mag 2024 | 1,8700 | 1,8700 | 1,8400 | 1,8500 | 1,8500 | 450.400 |
27 mag 2024 | 1,8800 | 1,8900 | 1,8500 | 1,8700 | 1,8700 | 364.600 |
24 mag 2024 | 1,8700 | 1,9400 | 1,8700 | 1,8800 | 1,8800 | 986.700 |
23 mag 2024 | 1,8700 | 1,8900 | 1,8600 | 1,8600 | 1,8600 | 691.000 |
21 mag 2024 | 1,9100 | 1,9100 | 1,8600 | 1,8700 | 1,8700 | 579.600 |
20 mag 2024 | 1,8700 | 1,9200 | 1,8700 | 1,9100 | 1,9100 | 456.500 |
17 mag 2024 | 1,8500 | 1,8800 | 1,8400 | 1,8800 | 1,8800 | 405.100 |
16 mag 2024 | 1,8300 | 1,8700 | 1,8300 | 1,8500 | 1,8500 | 466.600 |
15 mag 2024 | 1,8700 | 1,8700 | 1,8100 | 1,8200 | 1,8200 | 619.100 |
14 mag 2024 | 1,8700 | 1,8900 | 1,8400 | 1,8700 | 1,8700 | 268.900 |
13 mag 2024 | 1,8600 | 1,8900 | 1,8400 | 1,8800 | 1,8800 | 729.200 |
10 mag 2024 | 1,8500 | 1,8600 | 1,8200 | 1,8600 | 1,8600 | 393.200 |
09 mag 2024 | 1,8400 | 1,8600 | 1,8100 | 1,8400 | 1,8400 | 642.900 |
08 mag 2024 | 1,8600 | 1,8900 | 1,8400 | 1,8400 | 1,8400 | 285.900 |
07 mag 2024 | 1,9100 | 1,9100 | 1,8500 | 1,8600 | 1,8600 | 839.000 |
06 mag 2024 | 1,9300 | 1,9400 | 1,9100 | 1,9100 | 1,9100 | 364.300 |
03 mag 2024 | 1,9500 | 2,0100 | 1,9200 | 1,9200 | 1,9200 | 892.600 |
02 mag 2024 | 1,9400 | 1,9500 | 1,9200 | 1,9400 | 1,9400 | 1.074.000 |
30 apr 2024 | 1,9400 | 1,9600 | 1,9300 | 1,9500 | 1,9500 | 303.400 |
29 apr 2024 | 1,9300 | 1,9800 | 1,9300 | 1,9300 | 1,9300 | 1.093.500 |
26 apr 2024 | 1,9200 | 1,9500 | 1,9000 | 1,9300 | 1,9300 | 329.800 |
25 apr 2024 | 1,9100 | 1,9700 | 1,9000 | 1,9300 | 1,9300 | 735.700 |
24 apr 2024 | 1,8700 | 1,9400 | 1,8700 | 1,9300 | 1,9300 | 1.479.800 |
23 apr 2024 | 1,8300 | 1,8800 | 1,8200 | 1,8500 | 1,8500 | 1.396.200 |
22 apr 2024 | 1,7800 | 1,8500 | 1,7800 | 1,8200 | 1,8200 | 1.334.000 |
19 apr 2024 | 1,8400 | 1,8600 | 1,7500 | 1,7700 | 1,7700 | 1.063.500 |
18 apr 2024 | 1,8100 | 1,8900 | 1,8100 | 1,8400 | 1,8400 | 974.700 |
17 apr 2024 | 1,8600 | 1,8600 | 1,7800 | 1,8100 | 1,8100 | 1.185.000 |
16 apr 2024 | 1,9100 | 1,9200 | 1,8300 | 1,8300 | 1,8300 | 1.184.100 |
15 apr 2024 | 1,9900 | 1,9900 | 1,9000 | 1,9100 | 1,9100 | 2.471.200 |
12 apr 2024 | 2,0300 | 2,0300 | 2,0000 | 2,0000 | 2,0000 | 584.200 |
11 apr 2024 | 2,0300 | 2,0400 | 2,0100 | 2,0300 | 2,0300 | 1.262.200 |
09 apr 2024 | 2,0300 | 2,0600 | 2,0200 | 2,0400 | 2,0400 | 718.500 |
08 apr 2024 | 2,0500 | 2,0500 | 2,0200 | 2,0200 | 2,0200 | 937.000 |
05 apr 2024 | 2,0600 | 2,0800 | 2,0400 | 2,0400 | 2,0400 | 881.900 |
04 apr 2024 | 2,1000 | 2,1100 | 2,0600 | 2,0600 | 2,0600 | 924.900 |
03 apr 2024 | 2,2100 | 2,2500 | 2,0900 | 2,1000 | 2,1000 | 1.024.800 |
02 apr 2024 | 2,2000 | 2,2800 | 2,1900 | 2,2200 | 2,2200 | 1.668.600 |
01 apr 2024 | 2,1500 | 2,2200 | 2,1500 | 2,2000 | 2,2000 | 923.600 |
28 mar 2024 | 2,0800 | 2,1800 | 2,0800 | 2,1500 | 2,1500 | 1.297.300 |
27 mar 2024 | 2,0600 | 2,1100 | 2,0200 | 2,0900 | 2,0900 | 1.584.800 |
26 mar 2024 | 2,1000 | 2,1300 | 2,0600 | 2,0700 | 2,0700 | 471.800 |
25 mar 2024 | 2,1300 | 2,1500 | 2,1100 | 2,1100 | 2,1100 | 121.400 |
22 mar 2024 | 2,1200 | 2,1600 | 2,0800 | 2,1400 | 2,1400 | 700.800 |
21 mar 2024 | 2,1400 | 2,1500 | 2,0900 | 2,1200 | 2,1200 | 753.600 |
21 mar 2024 | 0.05 Dividendo |
20 mar 2024 | 2,0800 | 2,1700 | 2,0800 | 2,1500 | 2,1000 | 1.450.600 |
19 mar 2024 | 2,1500 | 2,1700 | 2,0500 | 2,0800 | 2,0316 | 1.635.600 |
18 mar 2024 | 2,1600 | 2,1900 | 2,1600 | 2,1600 | 2,1098 | 401.500 |
15 mar 2024 | 2,1700 | 2,1800 | 2,1500 | 2,1800 | 2,1293 | 1.959.000 |
14 mar 2024 | 2,1900 | 2,2300 | 2,1700 | 2,1900 | 2,1391 | 716.400 |
13 mar 2024 | 2,1700 | 2,2000 | 2,1600 | 2,1900 | 2,1391 | 886.800 |
12 mar 2024 | 2,1400 | 2,1800 | 2,1400 | 2,1700 | 2,1195 | 926.100 |
11 mar 2024 | 2,1200 | 2,1900 | 2,1100 | 2,1500 | 2,1000 | 1.343.400 |
08 mar 2024 | 2,0900 | 2,1700 | 2,0700 | 2,1400 | 2,0902 | 1.343.800 |
07 mar 2024 | 2,0000 | 2,0600 | 1,9900 | 2,0300 | 1,9828 | 778.600 |
06 mar 2024 | 2,0100 | 2,0400 | 1,9900 | 2,0000 | 1,9535 | 821.800 |
05 mar 2024 | 2,0100 | 2,0300 | 2,0100 | 2,0100 | 1,9633 | 294.200 |
*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...