Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 1,9650 | 1,9700 | 1,9350 | 1,9550 | 1,9550 | 7.500 |
25 lug 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1.000 |
24 lug 2024 | 1,9750 | 2,0100 | 1,9750 | 1,9850 | 1,9850 | 3.500 |
23 lug 2024 | 2,0000 | 2,0000 | 1,9850 | 1,9950 | 1,9950 | 3.500 |
22 lug 2024 | 1,9900 | 2,0300 | 1,9900 | 2,0300 | 2,0300 | 55.000 |
19 lug 2024 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | - |
18 lug 2024 | 2,0600 | 2,0700 | 2,0100 | 2,0100 | 2,0100 | 5.000 |
17 lug 2024 | 1,9900 | 2,0500 | 1,9900 | 2,0300 | 2,0300 | 10.500 |
16 lug 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 3.000 |
15 lug 2024 | 2,0000 | 2,0900 | 2,0000 | 2,0200 | 2,0200 | 23.500 |
12 lug 2024 | 1,9850 | 2,0000 | 1,9500 | 1,9900 | 1,9900 | 9.500 |
11 lug 2024 | 2,0500 | 2,0500 | 2,0000 | 2,0000 | 2,0000 | 5.500 |
10 lug 2024 | 2,0400 | 2,0400 | 2,0000 | 2,0000 | 2,0000 | 4.500 |
09 lug 2024 | 2,0400 | 2,0700 | 2,0200 | 2,0200 | 2,0200 | 7.500 |
08 lug 2024 | 2,0100 | 2,0400 | 2,0000 | 2,0400 | 2,0400 | 5.000 |
05 lug 2024 | 1,9900 | 2,0200 | 1,9900 | 2,0200 | 2,0200 | 13.500 |
04 lug 2024 | 2,0000 | 2,0000 | 1,9600 | 1,9950 | 1,9950 | 110.000 |
03 lug 2024 | 2,0100 | 2,0100 | 1,9800 | 2,0000 | 2,0000 | 24.500 |
02 lug 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | - |
01 lug 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | - |
28 giu 2024 | 2,0000 | 2,0800 | 2,0000 | 2,0500 | 2,0500 | 5.000 |
27 giu 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | - |
26 giu 2024 | 2,0300 | 2,0500 | 2,0100 | 2,0500 | 2,0500 | 8.000 |
25 giu 2024 | 2,0000 | 2,0200 | 1,9700 | 2,0000 | 2,0000 | 7.000 |
24 giu 2024 | 2,0500 | 2,1100 | 1,9800 | 1,9900 | 1,9900 | 93.000 |
24 giu 2024 | 0.025 Dividendo |
21 giu 2024 | 2,0100 | 2,0800 | 2,0000 | 2,0100 | 1,9850 | 27.000 |
20 giu 2024 | 2,0500 | 2,1600 | 2,0200 | 2,0400 | 2,0146 | 51.500 |
19 giu 2024 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 1,9850 | - |
18 giu 2024 | 1,9950 | 2,0500 | 1,9950 | 2,0100 | 1,9850 | 6.000 |
17 giu 2024 | 1,9700 | 2,0300 | 1,9700 | 2,0300 | 2,0048 | 9.000 |
14 giu 2024 | 2,0000 | 2,0000 | 1,9900 | 1,9900 | 1,9652 | 1.000 |
13 giu 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0146 | 2.000 |
12 giu 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0146 | 1.500 |
11 giu 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0541 | - |
10 giu 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0541 | - |
07 giu 2024 | 2,0700 | 2,0800 | 2,0700 | 2,0800 | 2,0541 | 1.500 |
06 giu 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0146 | - |
05 giu 2024 | 2,0700 | 2,0700 | 2,0400 | 2,0400 | 2,0146 | 3.500 |
04 giu 2024 | 2,0700 | 2,1200 | 2,0000 | 2,0800 | 2,0541 | 62.500 |
03 giu 2024 | 2,0900 | 2,0900 | 2,0500 | 2,0500 | 2,0245 | 9.000 |
31 mag 2024 | 2,0900 | 2,0900 | 2,0500 | 2,0900 | 2,0640 | 6.500 |
30 mag 2024 | 2,1300 | 2,1500 | 2,1100 | 2,1300 | 2,1035 | 10.500 |
29 mag 2024 | 2,1100 | 2,1400 | 2,1100 | 2,1400 | 2,1134 | 6.500 |
28 mag 2024 | 2,1200 | 2,1200 | 2,1000 | 2,1000 | 2,0739 | 10.000 |
27 mag 2024 | 2,1300 | 2,1900 | 2,1300 | 2,1500 | 2,1233 | 7.000 |
24 mag 2024 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1233 | 500 |
23 mag 2024 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 2,1035 | 4.000 |
22 mag 2024 | 2,1700 | 2,1700 | 2,1500 | 2,1500 | 2,1233 | 3.500 |
21 mag 2024 | 2,2300 | 2,2300 | 2,1600 | 2,1900 | 2,1628 | 17.500 |
20 mag 2024 | 2,1500 | 2,3100 | 2,1300 | 2,1900 | 2,1628 | 115.500 |
17 mag 2024 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 2,1035 | 2.000 |
16 mag 2024 | 2,1100 | 2,1400 | 2,1100 | 2,1300 | 2,1035 | 57.500 |
15 mag 2024 | 2,0800 | 2,1000 | 2,0200 | 2,0900 | 2,0640 | 75.000 |
14 mag 2024 | 1,9950 | 2,0700 | 1,9950 | 2,0700 | 2,0443 | 21.000 |
13 mag 2024 | 1,9600 | 2,0000 | 1,9500 | 1,9950 | 1,9702 | 18.000 |
10 mag 2024 | 1,9350 | 2,0000 | 1,9350 | 2,0000 | 1,9751 | 9.000 |
09 mag 2024 | 1,9950 | 1,9950 | 1,9950 | 1,9950 | 1,9702 | 500 |
08 mag 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9257 | - |
07 mag 2024 | 1,9750 | 1,9750 | 1,9500 | 1,9500 | 1,9257 | 10.000 |
06 mag 2024 | 1,9750 | 2,0100 | 1,9600 | 1,9750 | 1,9504 | 9.000 |
03 mag 2024 | 1,9750 | 1,9750 | 1,9750 | 1,9750 | 1,9504 | 4.500 |
02 mag 2024 | 1,8800 | 1,9500 | 1,8200 | 1,9500 | 1,9257 | 36.000 |
30 apr 2024 | 1,9050 | 1,9050 | 1,9050 | 1,9050 | 1,8813 | - |
29 apr 2024 | 1,9050 | 1,9050 | 1,9050 | 1,9050 | 1,8813 | - |
26 apr 2024 | 1,9100 | 1,9100 | 1,9050 | 1,9050 | 1,8813 | 1.000 |
25 apr 2024 | 1,8850 | 1,8850 | 1,8850 | 1,8850 | 1,8616 | - |
24 apr 2024 | 1,9450 | 1,9550 | 1,8850 | 1,8850 | 1,8616 | 12.000 |
23 apr 2024 | 1,9550 | 1,9550 | 1,9400 | 1,9400 | 1,9159 | 3.000 |
22 apr 2024 | 1,9250 | 1,9650 | 1,9250 | 1,9650 | 1,9406 | 4.000 |
19 apr 2024 | 1,9350 | 2,0000 | 1,9050 | 1,9400 | 1,9159 | 27.500 |
18 apr 2024 | 1,8750 | 1,9150 | 1,8750 | 1,9000 | 1,8764 | 4.500 |
17 apr 2024 | 1,9200 | 1,9800 | 1,8350 | 1,8700 | 1,8467 | 70.000 |
16 apr 2024 | 1,9900 | 1,9900 | 1,9200 | 1,9200 | 1,8961 | 6.500 |
15 apr 2024 | 1,9400 | 2,0200 | 1,9400 | 1,9800 | 1,9554 | 30.500 |
12 apr 2024 | 1,9650 | 2,1300 | 1,9200 | 1,9200 | 1,8961 | 70.000 |
11 apr 2024 | 1,9950 | 2,0000 | 1,9950 | 2,0000 | 1,9751 | 3.500 |
10 apr 2024 | 1,9600 | 1,9950 | 1,9500 | 1,9550 | 1,9307 | 8.500 |
09 apr 2024 | 1,9950 | 2,0000 | 1,9700 | 1,9700 | 1,9455 | 7.000 |
08 apr 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,9751 | - |
05 apr 2024 | 2,0100 | 2,0400 | 1,9900 | 2,0000 | 1,9751 | 3.000 |
04 apr 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0344 | 2.500 |
03 apr 2024 | 2,0500 | 2,0800 | 2,0400 | 2,0800 | 2,0541 | 7.500 |
02 apr 2024 | 2,0400 | 2,1000 | 2,0400 | 2,0900 | 2,0640 | 18.000 |
28 mar 2024 | 2,0200 | 2,0300 | 1,9800 | 2,0300 | 2,0048 | 8.500 |
27 mar 2024 | 2,0500 | 2,0500 | 2,0400 | 2,0400 | 2,0146 | 2.000 |
26 mar 2024 | 2,0500 | 2,0600 | 2,0500 | 2,0600 | 2,0344 | 1.500 |
25 mar 2024 | 2,0500 | 2,0500 | 1,9850 | 1,9850 | 1,9603 | 3.000 |
22 mar 2024 | 2,0100 | 2,0500 | 2,0000 | 2,0000 | 1,9751 | 8.500 |
21 mar 2024 | 2,0600 | 2,0600 | 2,0500 | 2,0500 | 2,0245 | 3.500 |
20 mar 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0146 | 1.000 |
19 mar 2024 | 2,0500 | 2,0600 | 2,0300 | 2,0600 | 2,0344 | 3.000 |
18 mar 2024 | 1,9850 | 2,0800 | 1,9700 | 2,0700 | 2,0443 | 16.500 |
15 mar 2024 | 2,1000 | 2,1000 | 2,0200 | 2,0200 | 1,9949 | 13.000 |
14 mar 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0541 | - |
13 mar 2024 | 2,1000 | 2,1100 | 2,0800 | 2,0800 | 2,0541 | 5.000 |
12 mar 2024 | 2,0700 | 2,1000 | 2,0700 | 2,0900 | 2,0640 | 5.000 |
11 mar 2024 | 2,1400 | 2,1400 | 2,0700 | 2,1000 | 2,0739 | 9.000 |
08 mar 2024 | 2,1100 | 2,1300 | 2,0900 | 2,1300 | 2,1035 | 6.500 |
07 mar 2024 | 2,1300 | 2,1600 | 2,1300 | 2,1600 | 2,1331 | 1.000 |
*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...