Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 giu 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 3.600 |
25 giu 2024 | 1,4000 | 1,4000 | 1,3900 | 1,4000 | 1,4000 | 253.100 |
24 giu 2024 | 1,3800 | 1,4000 | 1,3700 | 1,4000 | 1,4000 | 831.800 |
21 giu 2024 | 1,3700 | 1,3900 | 1,3700 | 1,3800 | 1,3800 | 886.500 |
20 giu 2024 | 1,3800 | 1,3900 | 1,3700 | 1,3800 | 1,3800 | 352.800 |
19 giu 2024 | 1,3800 | 1,3900 | 1,3700 | 1,3800 | 1,3800 | 437.500 |
18 giu 2024 | 1,3900 | 1,4000 | 1,3800 | 1,3800 | 1,3800 | 788.500 |
14 giu 2024 | 1,3700 | 1,4000 | 1,3700 | 1,3900 | 1,3900 | 999.900 |
13 giu 2024 | 1,3300 | 1,3800 | 1,3300 | 1,3700 | 1,3700 | 2.527.500 |
12 giu 2024 | 1,3900 | 1,4000 | 1,3800 | 1,3900 | 1,3900 | 1.675.300 |
11 giu 2024 | 1,4100 | 1,4200 | 1,3900 | 1,3900 | 1,3900 | 2.441.800 |
10 giu 2024 | 1,4200 | 1,4200 | 1,4000 | 1,4200 | 1,4200 | 1.860.400 |
07 giu 2024 | 1,4200 | 1,4400 | 1,4100 | 1,4200 | 1,4200 | 710.900 |
06 giu 2024 | 1,4500 | 1,4500 | 1,4200 | 1,4400 | 1,4400 | 286.200 |
05 giu 2024 | 1,4300 | 1,4500 | 1,4300 | 1,4300 | 1,4300 | 858.000 |
04 giu 2024 | 1,4200 | 1,4400 | 1,4200 | 1,4400 | 1,4400 | 1.049.400 |
03 giu 2024 | 1,4000 | 1,4200 | 1,4000 | 1,4000 | 1,4000 | 537.100 |
31 mag 2024 | 1,4100 | 1,4200 | 1,4000 | 1,4100 | 1,4100 | 1.343.700 |
30 mag 2024 | 1,4100 | 1,4200 | 1,4000 | 1,4200 | 1,4200 | 867.900 |
29 mag 2024 | 1,4100 | 1,4200 | 1,3900 | 1,4000 | 1,4000 | 2.012.100 |
28 mag 2024 | 1,4100 | 1,4200 | 1,4000 | 1,4100 | 1,4100 | 453.100 |
27 mag 2024 | 1,4000 | 1,4200 | 1,3900 | 1,4200 | 1,4200 | 864.600 |
24 mag 2024 | 1,4300 | 1,4300 | 1,4000 | 1,4000 | 1,4000 | 1.266.100 |
23 mag 2024 | 1,4100 | 1,4500 | 1,4000 | 1,4400 | 1,4400 | 2.905.286 |
21 mag 2024 | 1,4000 | 1,4100 | 1,3900 | 1,4000 | 1,4000 | 661.700 |
20 mag 2024 | 1,4100 | 1,4100 | 1,3900 | 1,4000 | 1,4000 | 478.800 |
17 mag 2024 | 1,4100 | 1,4100 | 1,4000 | 1,4100 | 1,4100 | 570.000 |
16 mag 2024 | 1,4300 | 1,4400 | 1,4000 | 1,4100 | 1,4100 | 1.439.700 |
15 mag 2024 | 1,4100 | 1,4400 | 1,3900 | 1,4200 | 1,4200 | 5.802.300 |
14 mag 2024 | 1,3800 | 1,3900 | 1,3600 | 1,3800 | 1,3800 | 1.407.600 |
13 mag 2024 | 1,3900 | 1,3900 | 1,3700 | 1,3800 | 1,3800 | 799.100 |
10 mag 2024 | 1,4000 | 1,4000 | 1,3800 | 1,3800 | 1,3800 | 624.200 |
09 mag 2024 | 1,4000 | 1,4000 | 1,3700 | 1,3900 | 1,3900 | 1.109.300 |
08 mag 2024 | 1,4100 | 1,4100 | 1,3800 | 1,4000 | 1,4000 | 728.200 |
08 mag 2024 | 0.037 Dividendo |
07 mag 2024 | 1,4200 | 1,4300 | 1,4100 | 1,4200 | 1,3830 | 771.500 |
06 mag 2024 | 1,4300 | 1,4400 | 1,4200 | 1,4200 | 1,3830 | 445.900 |
03 mag 2024 | 1,4200 | 1,4400 | 1,4200 | 1,4300 | 1,3927 | 707.600 |
02 mag 2024 | 1,4200 | 1,4400 | 1,4100 | 1,4200 | 1,3830 | 1.133.600 |
30 apr 2024 | 1,4300 | 1,4300 | 1,4000 | 1,4100 | 1,3733 | 3.514.900 |
29 apr 2024 | 1,4000 | 1,4400 | 1,4000 | 1,4400 | 1,4025 | 1.193.900 |
26 apr 2024 | 1,4200 | 1,4300 | 1,3900 | 1,4000 | 1,3635 | 1.859.400 |
25 apr 2024 | 1,4200 | 1,4400 | 1,4200 | 1,4200 | 1,3830 | 238.700 |
24 apr 2024 | 1,4200 | 1,4400 | 1,4200 | 1,4300 | 1,3927 | 432.500 |
23 apr 2024 | 1,4200 | 1,4300 | 1,4100 | 1,4200 | 1,3830 | 424.300 |
22 apr 2024 | 1,4000 | 1,4200 | 1,4000 | 1,4100 | 1,3733 | 404.500 |
19 apr 2024 | 1,4100 | 1,4300 | 1,3900 | 1,4000 | 1,3635 | 2.387.500 |
18 apr 2024 | 1,3700 | 1,4200 | 1,3700 | 1,4100 | 1,3733 | 2.224.300 |
17 apr 2024 | 1,3800 | 1,3900 | 1,3600 | 1,3700 | 1,3343 | 2.068.200 |
16 apr 2024 | 1,3800 | 1,3900 | 1,3700 | 1,3900 | 1,3538 | 1.941.300 |
15 apr 2024 | 1,3900 | 1,3900 | 1,3700 | 1,3800 | 1,3440 | 838.200 |
12 apr 2024 | 1,4000 | 1,4100 | 1,3800 | 1,4000 | 1,3635 | 1.967.500 |
11 apr 2024 | 1,3800 | 1,4100 | 1,3700 | 1,4000 | 1,3635 | 1.621.600 |
09 apr 2024 | 1,3700 | 1,4200 | 1,3700 | 1,3900 | 1,3538 | 3.065.400 |
08 apr 2024 | 1,3800 | 1,3900 | 1,3600 | 1,3700 | 1,3343 | 2.687.400 |
05 apr 2024 | 1,3800 | 1,4000 | 1,3700 | 1,3800 | 1,3440 | 1.845.000 |
04 apr 2024 | 1,3600 | 1,3900 | 1,3500 | 1,3800 | 1,3440 | 3.650.600 |
03 apr 2024 | 1,3500 | 1,3700 | 1,3500 | 1,3600 | 1,3246 | 3.516.700 |
02 apr 2024 | 1,3700 | 1,3800 | 1,3400 | 1,3600 | 1,3246 | 3.125.500 |
01 apr 2024 | 1,3700 | 1,3700 | 1,3500 | 1,3700 | 1,3343 | 1.176.800 |
28 mar 2024 | 1,3600 | 1,3800 | 1,3600 | 1,3700 | 1,3343 | 3.118.600 |
27 mar 2024 | 1,3500 | 1,3700 | 1,3400 | 1,3500 | 1,3148 | 4.326.500 |
26 mar 2024 | 1,3400 | 1,3400 | 1,3300 | 1,3300 | 1,2953 | 1.378.500 |
25 mar 2024 | 1,3400 | 1,3500 | 1,3300 | 1,3400 | 1,3051 | 1.335.000 |
22 mar 2024 | 1,3700 | 1,3800 | 1,3400 | 1,3400 | 1,3051 | 1.976.100 |
21 mar 2024 | 1,3600 | 1,4000 | 1,3600 | 1,3800 | 1,3440 | 2.237.200 |
20 mar 2024 | 1,3400 | 1,3600 | 1,3400 | 1,3500 | 1,3148 | 1.707.700 |
19 mar 2024 | 1,3400 | 1,3400 | 1,3300 | 1,3300 | 1,2953 | 480.800 |
18 mar 2024 | 1,3300 | 1,3500 | 1,3200 | 1,3300 | 1,2953 | 1.293.200 |
15 mar 2024 | 1,3300 | 1,3400 | 1,3200 | 1,3200 | 1,2856 | 1.856.500 |
14 mar 2024 | 1,3400 | 1,3500 | 1,3300 | 1,3300 | 1,2953 | 1.713.300 |
13 mar 2024 | 1,3500 | 1,3500 | 1,3400 | 1,3400 | 1,3051 | 933.000 |
12 mar 2024 | 1,3500 | 1,3500 | 1,3300 | 1,3400 | 1,3051 | 1.350.900 |
11 mar 2024 | 1,3600 | 1,3600 | 1,3300 | 1,3400 | 1,3051 | 2.091.800 |
08 mar 2024 | 1,3400 | 1,3700 | 1,3200 | 1,3600 | 1,3246 | 3.418.600 |
07 mar 2024 | 1,3600 | 1,3600 | 1,3300 | 1,3400 | 1,3051 | 2.038.400 |
06 mar 2024 | 1,3500 | 1,3700 | 1,3400 | 1,3500 | 1,3148 | 2.065.100 |
05 mar 2024 | 1,3700 | 1,3800 | 1,3300 | 1,3400 | 1,3051 | 2.622.100 |
04 mar 2024 | 1,4100 | 1,4100 | 1,3600 | 1,3700 | 1,3343 | 2.717.500 |
01 mar 2024 | 1,4100 | 1,4200 | 1,4000 | 1,4000 | 1,3635 | 1.702.700 |
29 feb 2024 | 1,4000 | 1,4300 | 1,4000 | 1,4200 | 1,3830 | 863.700 |
28 feb 2024 | 1,4400 | 1,4500 | 1,4200 | 1,4200 | 1,3830 | 929.700 |
27 feb 2024 | 1,4400 | 1,4500 | 1,4200 | 1,4400 | 1,4025 | 926.000 |
26 feb 2024 | 1,4500 | 1,4500 | 1,4200 | 1,4300 | 1,3927 | 559.500 |
23 feb 2024 | 1,4500 | 1,4500 | 1,4300 | 1,4400 | 1,4025 | 415.700 |
22 feb 2024 | 1,4400 | 1,4500 | 1,4200 | 1,4500 | 1,4122 | 471.400 |
21 feb 2024 | 1,4100 | 1,4500 | 1,4100 | 1,4300 | 1,3927 | 868.900 |
20 feb 2024 | 1,4300 | 1,4300 | 1,4000 | 1,4100 | 1,3733 | 2.330.400 |
19 feb 2024 | 1,4400 | 1,4500 | 1,4300 | 1,4300 | 1,3927 | 574.400 |
16 feb 2024 | 1,4300 | 1,4600 | 1,4200 | 1,4500 | 1,4122 | 828.900 |
15 feb 2024 | 1,4200 | 1,4400 | 1,4200 | 1,4300 | 1,3927 | 641.600 |
14 feb 2024 | 1,4100 | 1,4200 | 1,4000 | 1,4100 | 1,3733 | 645.900 |
13 feb 2024 | 1,4200 | 1,4300 | 1,4000 | 1,4200 | 1,3830 | 1.601.300 |
09 feb 2024 | 1,4300 | 1,4300 | 1,4200 | 1,4200 | 1,3830 | 276.000 |
08 feb 2024 | 1,4400 | 1,4500 | 1,4200 | 1,4200 | 1,3830 | 665.500 |
07 feb 2024 | 1,4800 | 1,4800 | 1,4300 | 1,4400 | 1,4025 | 1.165.700 |
06 feb 2024 | 1,4800 | 1,4800 | 1,4600 | 1,4800 | 1,4414 | 703.200 |
05 feb 2024 | 1,4800 | 1,5000 | 1,4700 | 1,4900 | 1,4512 | 597.700 |
02 feb 2024 | 1,4800 | 1,5000 | 1,4800 | 1,4800 | 1,4414 | 510.700 |
01 feb 2024 | 1,4900 | 1,4900 | 1,4700 | 1,4700 | 1,4317 | 386.500 |
*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...