Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 apr 2024 | 1,8300 | 1,8800 | 1,8200 | 1,8200 | 1,8200 | 1.065.800 |
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 |
04 mar 2024 | 2,0500 | 2,0600 | 2,0000 | 2,0200 | 1,9730 | 1.003.200 |
01 mar 2024 | 2,1100 | 2,1200 | 2,0600 | 2,0700 | 2,0219 | 543.400 |
29 feb 2024 | 2,1800 | 2,1800 | 2,1100 | 2,1100 | 2,0609 | 530.100 |
28 feb 2024 | 2,1500 | 2,1900 | 2,1300 | 2,1500 | 2,1000 | 698.000 |
27 feb 2024 | 2,1400 | 2,1800 | 2,1400 | 2,1600 | 2,1098 | 531.700 |
26 feb 2024 | 2,1500 | 2,1900 | 2,1400 | 2,1500 | 2,1000 | 653.800 |
23 feb 2024 | 2,1500 | 2,1700 | 2,1000 | 2,1500 | 2,1000 | 595.700 |
22 feb 2024 | 2,0800 | 2,1800 | 2,0700 | 2,1500 | 2,1000 | 1.215.200 |
21 feb 2024 | 2,0500 | 2,0900 | 2,0500 | 2,0800 | 2,0316 | 610.900 |
20 feb 2024 | 2,0600 | 2,0800 | 2,0300 | 2,0700 | 2,0219 | 699.000 |
19 feb 2024 | 2,1000 | 2,1000 | 2,0600 | 2,0600 | 2,0121 | 240.400 |
16 feb 2024 | 2,0800 | 2,1200 | 2,0700 | 2,1100 | 2,0609 | 424.900 |
15 feb 2024 | 2,0700 | 2,0900 | 2,0300 | 2,0800 | 2,0316 | 445.900 |
14 feb 2024 | 2,0200 | 2,0800 | 2,0000 | 2,0600 | 2,0121 | 467.600 |
13 feb 2024 | 2,0600 | 2,1000 | 2,0400 | 2,0400 | 1,9926 | 362.800 |
09 feb 2024 | 2,0600 | 2,1000 | 2,0600 | 2,0800 | 2,0316 | 159.800 |
08 feb 2024 | 2,0300 | 2,1200 | 2,0300 | 2,1000 | 2,0512 | 628.600 |
07 feb 2024 | 2,0900 | 2,0900 | 2,0300 | 2,0300 | 1,9828 | 456.200 |
06 feb 2024 | 2,0200 | 2,0800 | 2,0200 | 2,0700 | 2,0219 | 437.000 |
05 feb 2024 | 2,0400 | 2,0900 | 2,0200 | 2,0400 | 1,9926 | 698.800 |
02 feb 2024 | 2,0600 | 2,0900 | 2,0200 | 2,0600 | 2,0121 | 592.000 |
01 feb 2024 | 2,0000 | 2,0600 | 1,9900 | 2,0600 | 2,0121 | 1.037.800 |
31 gen 2024 | 2,0800 | 2,0800 | 1,9800 | 2,0000 | 1,9535 | 1.446.200 |
30 gen 2024 | 2,0800 | 2,1200 | 2,0800 | 2,1000 | 2,0512 | 623.900 |
29 gen 2024 | 2,1000 | 2,1300 | 2,0700 | 2,0900 | 2,0414 | 917.400 |
26 gen 2024 | 2,0700 | 2,1300 | 2,0700 | 2,0900 | 2,0414 | 1.678.700 |
25 gen 2024 | 2,0600 | 2,1000 | 2,0500 | 2,0600 | 2,0121 | 630.600 |
24 gen 2024 | 2,0200 | 2,0600 | 2,0100 | 2,0500 | 2,0023 | 1.261.200 |
23 gen 2024 | 2,0500 | 2,0700 | 2,0000 | 2,0200 | 1,9730 | 1.247.600 |
22 gen 2024 | 2,1100 | 2,1100 | 2,0200 | 2,0400 | 1,9926 | 994.800 |
19 gen 2024 | 2,0900 | 2,1300 | 2,0800 | 2,1100 | 2,0609 | 820.200 |
18 gen 2024 | 2,1000 | 2,1200 | 2,0800 | 2,0800 | 2,0316 | 849.400 |
17 gen 2024 | 2,1700 | 2,1800 | 2,1000 | 2,1000 | 2,0512 | 1.856.600 |
16 gen 2024 | 2,2000 | 2,2200 | 2,1700 | 2,1700 | 2,1195 | 433.800 |
15 gen 2024 | 2,1900 | 2,2300 | 2,1900 | 2,2000 | 2,1488 | 387.700 |
12 gen 2024 | 2,2200 | 2,2300 | 2,1800 | 2,1900 | 2,1391 | 506.200 |
11 gen 2024 | 2,1800 | 2,2400 | 2,1700 | 2,2200 | 2,1684 | 540.200 |
10 gen 2024 | 2,2100 | 2,2100 | 2,1800 | 2,1800 | 2,1293 | 700.000 |
09 gen 2024 | 2,2300 | 2,2400 | 2,2100 | 2,2100 | 2,1586 | 442.600 |
08 gen 2024 | 2,2900 | 2,2900 | 2,2100 | 2,2200 | 2,1684 | 792.500 |
05 gen 2024 | 2,2500 | 2,2900 | 2,2500 | 2,2800 | 2,2270 | 540.100 |
04 gen 2024 | 2,2600 | 2,2900 | 2,2400 | 2,2600 | 2,2074 | 504.400 |
03 gen 2024 | 2,3400 | 2,3700 | 2,2500 | 2,2700 | 2,2172 | 813.300 |
02 gen 2024 | 2,4000 | 2,4500 | 2,3400 | 2,3400 | 2,2856 | 548.900 |
29 dic 2023 | 2,2800 | 2,4200 | 2,2700 | 2,4000 | 2,3442 | 1.325.500 |
28 dic 2023 | 2,2700 | 2,3300 | 2,2700 | 2,2800 | 2,2270 | 914.000 |
27 dic 2023 | 2,1500 | 2,3000 | 2,1400 | 2,2700 | 2,2172 | 1.894.800 |
26 dic 2023 | 2,1500 | 2,1800 | 2,1300 | 2,1500 | 2,1000 | 826.900 |
22 dic 2023 | 2,1900 | 2,2000 | 2,1400 | 2,1400 | 2,0902 | 1.005.900 |
21 dic 2023 | 2,2100 | 2,2100 | 2,1800 | 2,1900 | 2,1391 | 543.300 |
20 dic 2023 | 2,2300 | 2,2400 | 2,2000 | 2,2100 | 2,1586 | 502.500 |
19 dic 2023 | 2,2400 | 2,2500 | 2,2300 | 2,2300 | 2,1781 | 281.900 |
18 dic 2023 | 2,2900 | 2,3200 | 2,2100 | 2,2300 | 2,1781 | 1.853.300 |
15 dic 2023 | 2,2600 | 2,3500 | 2,2100 | 2,3500 | 2,2953 | 1.697.800 |
14 dic 2023 | 2,3000 | 2,3400 | 2,2500 | 2,2500 | 2,1977 | 715.000 |
13 dic 2023 | 2,2900 | 2,3200 | 2,2500 | 2,2800 | 2,2270 | 832.800 |
12 dic 2023 | 2,2600 | 2,3100 | 2,2500 | 2,3000 | 2,2465 | 425.600 |
11 dic 2023 | 2,2800 | 2,2800 | 2,2300 | 2,2600 | 2,2074 | 235.800 |
08 dic 2023 | 2,2500 | 2,3000 | 2,2500 | 2,2600 | 2,2074 | 274.300 |
07 dic 2023 | 2,2900 | 2,2900 | 2,2100 | 2,2500 | 2,1977 | 786.600 |
06 dic 2023 | 2,3200 | 2,3300 | 2,2800 | 2,3000 | 2,2465 | 180.200 |
05 dic 2023 | 2,3300 | 2,3300 | 2,2700 | 2,2900 | 2,2367 | 123.800 |
04 dic 2023 | 2,3400 | 2,3600 | 2,2900 | 2,3300 | 2,2758 | 312.100 |
01 dic 2023 | 2,2200 | 2,3500 | 2,2000 | 2,3300 | 2,2758 | 783.600 |
30 nov 2023 | 2,2000 | 2,2300 | 2,1900 | 2,2200 | 2,1684 | 635.100 |
*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...