Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 1,5300 | 1,5350 | 1,5200 | 1,5300 | 1,5300 | 38.389 |
24 apr 2024 | 1,5500 | 1,5500 | 1,5200 | 1,5350 | 1,5350 | 127.000 |
23 apr 2024 | 1,5150 | 1,5500 | 1,5050 | 1,5500 | 1,5500 | 273.813 |
22 apr 2024 | 1,4900 | 1,5300 | 1,4800 | 1,5100 | 1,5100 | 397.099 |
22 apr 2024 | 0.105 Dividendo |
19 apr 2024 | 1,5800 | 1,6000 | 1,5700 | 1,5800 | 1,4750 | 617.659 |
18 apr 2024 | 1,5700 | 1,5850 | 1,5500 | 1,5800 | 1,4750 | 212.665 |
17 apr 2024 | 1,5750 | 1,5800 | 1,5600 | 1,5600 | 1,4563 | 203.899 |
16 apr 2024 | 1,5700 | 1,5750 | 1,5500 | 1,5650 | 1,4610 | 376.256 |
15 apr 2024 | 1,5750 | 1,6000 | 1,5750 | 1,5850 | 1,4797 | 242.970 |
12 apr 2024 | 1,5750 | 1,5800 | 1,5700 | 1,5800 | 1,4750 | 91.321 |
11 apr 2024 | 1,5700 | 1,5850 | 1,5650 | 1,5750 | 1,4703 | 115.047 |
10 apr 2024 | 1,5600 | 1,5800 | 1,5600 | 1,5750 | 1,4703 | 121.039 |
09 apr 2024 | 1,5800 | 1,5800 | 1,5450 | 1,5600 | 1,4563 | 285.168 |
08 apr 2024 | 1,5800 | 1,5950 | 1,5750 | 1,5800 | 1,4750 | 118.710 |
05 apr 2024 | 1,5750 | 1,5900 | 1,5400 | 1,5700 | 1,4657 | 319.988 |
04 apr 2024 | 1,5800 | 1,6000 | 1,5750 | 1,6000 | 1,4937 | 246.757 |
03 apr 2024 | 1,5850 | 1,5950 | 1,5650 | 1,5800 | 1,4750 | 210.659 |
02 apr 2024 | 1,5950 | 1,6000 | 1,5700 | 1,5850 | 1,4797 | 113.147 |
28 mar 2024 | 1,5960 | 1,5980 | 1,5740 | 1,5780 | 1,4731 | 301.142 |
27 mar 2024 | 1,5920 | 1,6000 | 1,5900 | 1,5920 | 1,4862 | 41.356 |
26 mar 2024 | 1,5880 | 1,6000 | 1,5880 | 1,5980 | 1,4918 | 75.163 |
25 mar 2024 | 1,5820 | 1,5940 | 1,5760 | 1,5800 | 1,4750 | 83.069 |
22 mar 2024 | 1,5620 | 1,5820 | 1,5600 | 1,5820 | 1,4769 | 223.370 |
21 mar 2024 | 1,5620 | 1,5740 | 1,5600 | 1,5720 | 1,4675 | 118.354 |
20 mar 2024 | 1,5800 | 1,5960 | 1,5620 | 1,5620 | 1,4582 | 224.488 |
19 mar 2024 | 1,5820 | 1,5940 | 1,5800 | 1,5840 | 1,4787 | 93.805 |
18 mar 2024 | 1,6100 | 1,6160 | 1,5900 | 1,5960 | 1,4899 | 107.422 |
15 mar 2024 | 1,6120 | 1,6240 | 1,6000 | 1,6020 | 1,4955 | 128.951 |
14 mar 2024 | 1,6280 | 1,6280 | 1,6140 | 1,6140 | 1,5067 | 94.709 |
13 mar 2024 | 1,6360 | 1,6360 | 1,6240 | 1,6320 | 1,5235 | 75.710 |
12 mar 2024 | 1,6220 | 1,6400 | 1,6220 | 1,6400 | 1,5310 | 101.881 |
11 mar 2024 | 1,6360 | 1,6400 | 1,6160 | 1,6220 | 1,5142 | 156.490 |
08 mar 2024 | 1,6360 | 1,6360 | 1,6180 | 1,6200 | 1,5123 | 154.106 |
07 mar 2024 | 1,6400 | 1,6400 | 1,6240 | 1,6280 | 1,5198 | 186.463 |
06 mar 2024 | 1,6480 | 1,6540 | 1,6180 | 1,6340 | 1,5254 | 363.044 |
05 mar 2024 | 1,6420 | 1,6580 | 1,6320 | 1,6480 | 1,5385 | 277.399 |
04 mar 2024 | 1,6340 | 1,6420 | 1,6080 | 1,6360 | 1,5273 | 169.011 |
01 mar 2024 | 1,6580 | 1,6580 | 1,6080 | 1,6300 | 1,5217 | 364.464 |
29 feb 2024 | 1,6300 | 1,6600 | 1,6200 | 1,6460 | 1,5366 | 317.842 |
28 feb 2024 | 1,6200 | 1,6400 | 1,6120 | 1,6260 | 1,5179 | 275.835 |
27 feb 2024 | 1,6000 | 1,6280 | 1,5840 | 1,6060 | 1,4993 | 548.812 |
26 feb 2024 | 1,5920 | 1,5920 | 1,5740 | 1,5780 | 1,4731 | 104.154 |
23 feb 2024 | 1,5800 | 1,5900 | 1,5780 | 1,5860 | 1,4806 | 102.563 |
22 feb 2024 | 1,5740 | 1,5900 | 1,5740 | 1,5780 | 1,4731 | 148.606 |
21 feb 2024 | 1,5700 | 1,5880 | 1,5520 | 1,5880 | 1,4825 | 177.358 |
20 feb 2024 | 1,5300 | 1,5900 | 1,5300 | 1,5740 | 1,4694 | 500.955 |
19 feb 2024 | 1,5340 | 1,5460 | 1,5200 | 1,5460 | 1,4433 | 149.704 |
16 feb 2024 | 1,4860 | 1,5340 | 1,4820 | 1,5340 | 1,4321 | 312.936 |
15 feb 2024 | 1,4940 | 1,5100 | 1,4760 | 1,4960 | 1,3966 | 286.367 |
14 feb 2024 | 1,5380 | 1,5380 | 1,5020 | 1,5020 | 1,4022 | 235.247 |
13 feb 2024 | 1,5400 | 1,5500 | 1,5180 | 1,5320 | 1,4302 | 630.912 |
12 feb 2024 | 1,4860 | 1,4880 | 1,4700 | 1,4740 | 1,3760 | 113.404 |
09 feb 2024 | 1,4920 | 1,4920 | 1,4700 | 1,4860 | 1,3872 | 88.857 |
08 feb 2024 | 1,4740 | 1,4860 | 1,4700 | 1,4860 | 1,3872 | 57.224 |
07 feb 2024 | 1,4720 | 1,4800 | 1,4700 | 1,4720 | 1,3742 | 52.782 |
06 feb 2024 | 1,4800 | 1,4800 | 1,4620 | 1,4720 | 1,3742 | 87.863 |
05 feb 2024 | 1,4920 | 1,5080 | 1,4780 | 1,4900 | 1,3910 | 64.382 |
02 feb 2024 | 1,4800 | 1,4920 | 1,4800 | 1,4920 | 1,3928 | 29.745 |
01 feb 2024 | 1,4820 | 1,4920 | 1,4740 | 1,4740 | 1,3760 | 42.535 |
31 gen 2024 | 1,4880 | 1,4980 | 1,4720 | 1,4840 | 1,3854 | 62.048 |
30 gen 2024 | 1,4820 | 1,4920 | 1,4580 | 1,4780 | 1,3798 | 78.521 |
29 gen 2024 | 1,5180 | 1,5180 | 1,4860 | 1,4860 | 1,3872 | 76.265 |
26 gen 2024 | 1,5100 | 1,5200 | 1,4940 | 1,5200 | 1,4190 | 81.569 |
25 gen 2024 | 1,5260 | 1,5260 | 1,5120 | 1,5120 | 1,4115 | 39.703 |
24 gen 2024 | 1,5300 | 1,5300 | 1,5120 | 1,5260 | 1,4246 | 80.261 |
23 gen 2024 | 1,5460 | 1,5460 | 1,5240 | 1,5240 | 1,4227 | 66.057 |
22 gen 2024 | 1,5340 | 1,5420 | 1,5300 | 1,5360 | 1,4339 | 51.256 |
19 gen 2024 | 1,5480 | 1,5480 | 1,5280 | 1,5360 | 1,4339 | 205.091 |
18 gen 2024 | 1,5380 | 1,5460 | 1,5280 | 1,5460 | 1,4433 | 241.742 |
17 gen 2024 | 1,5220 | 1,5380 | 1,5220 | 1,5300 | 1,4283 | 85.496 |
16 gen 2024 | 1,5300 | 1,5400 | 1,5240 | 1,5240 | 1,4227 | 107.937 |
15 gen 2024 | 1,5360 | 1,5460 | 1,5300 | 1,5300 | 1,4283 | 84.813 |
12 gen 2024 | 1,5460 | 1,5480 | 1,5340 | 1,5420 | 1,4395 | 136.041 |
11 gen 2024 | 1,5440 | 1,5500 | 1,5240 | 1,5320 | 1,4302 | 134.255 |
10 gen 2024 | 1,5300 | 1,5500 | 1,5240 | 1,5240 | 1,4227 | 149.475 |
09 gen 2024 | 1,5500 | 1,5500 | 1,5260 | 1,5320 | 1,4302 | 153.916 |
08 gen 2024 | 1,5520 | 1,5540 | 1,5360 | 1,5360 | 1,4339 | 101.446 |
05 gen 2024 | 1,5580 | 1,5580 | 1,5420 | 1,5440 | 1,4414 | 83.455 |
04 gen 2024 | 1,5320 | 1,5520 | 1,5320 | 1,5520 | 1,4489 | 73.166 |
03 gen 2024 | 1,5500 | 1,5500 | 1,5280 | 1,5280 | 1,4265 | 139.772 |
02 gen 2024 | 1,5580 | 1,5580 | 1,5360 | 1,5420 | 1,4395 | 169.123 |
29 dic 2023 | 1,5380 | 1,5520 | 1,5380 | 1,5380 | 1,4358 | 195.946 |
28 dic 2023 | 1,5320 | 1,5480 | 1,5320 | 1,5480 | 1,4451 | 449.423 |
27 dic 2023 | 1,5140 | 1,5380 | 1,5140 | 1,5300 | 1,4283 | 302.522 |
22 dic 2023 | 1,5000 | 1,5180 | 1,4980 | 1,5180 | 1,4171 | 334.187 |
21 dic 2023 | 1,5000 | 1,5040 | 1,4920 | 1,4960 | 1,3966 | 185.167 |
20 dic 2023 | 1,4820 | 1,5060 | 1,4800 | 1,4900 | 1,3910 | 433.500 |
19 dic 2023 | 1,4760 | 1,4800 | 1,4720 | 1,4780 | 1,3798 | 100.436 |
18 dic 2023 | 1,4760 | 1,4820 | 1,4700 | 1,4820 | 1,3835 | 316.341 |
15 dic 2023 | 1,4760 | 1,4760 | 1,4700 | 1,4760 | 1,3779 | 93.053 |
14 dic 2023 | 1,4700 | 1,4760 | 1,4700 | 1,4760 | 1,3779 | 132.183 |
13 dic 2023 | 1,4700 | 1,4760 | 1,4680 | 1,4680 | 1,3704 | 121.060 |
12 dic 2023 | 1,4720 | 1,4740 | 1,4680 | 1,4680 | 1,3704 | 127.782 |
11 dic 2023 | 1,4700 | 1,4820 | 1,4660 | 1,4700 | 1,3723 | 138.577 |
08 dic 2023 | 1,4680 | 1,4820 | 1,4640 | 1,4820 | 1,3835 | 39.277 |
07 dic 2023 | 1,4640 | 1,4680 | 1,4620 | 1,4680 | 1,3704 | 71.930 |
06 dic 2023 | 1,4660 | 1,4660 | 1,4520 | 1,4660 | 1,3686 | 95.677 |
05 dic 2023 | 1,4600 | 1,4660 | 1,4560 | 1,4660 | 1,3686 | 77.063 |
04 dic 2023 | 1,4660 | 1,4660 | 1,4600 | 1,4660 | 1,3686 | 29.280 |
*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...