Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 1,8000 | 1,8500 | 1,8000 | 1,8300 | 1,8300 | 38.495 |
25 lug 2024 | 1,8600 | 1,8800 | 1,7850 | 1,8200 | 1,8200 | 55.851 |
24 lug 2024 | 1,9000 | 1,9100 | 1,8100 | 1,8850 | 1,8850 | 34.762 |
23 lug 2024 | 1,9100 | 1,9100 | 1,8750 | 1,8750 | 1,8750 | 25.119 |
22 lug 2024 | 1,9200 | 1,9300 | 1,8950 | 1,8950 | 1,8950 | 19.218 |
19 lug 2024 | 1,9350 | 1,9350 | 1,9000 | 1,9100 | 1,9100 | 18.317 |
18 lug 2024 | 1,9200 | 1,9400 | 1,9000 | 1,9150 | 1,9150 | 30.278 |
17 lug 2024 | 1,9200 | 1,9300 | 1,9000 | 1,9200 | 1,9200 | 29.809 |
16 lug 2024 | 1,8900 | 1,9200 | 1,8850 | 1,9050 | 1,9050 | 38.153 |
15 lug 2024 | 1,8600 | 1,9150 | 1,8450 | 1,9000 | 1,9000 | 63.731 |
12 lug 2024 | 1,8500 | 1,9000 | 1,8200 | 1,8600 | 1,8600 | 143.565 |
11 lug 2024 | 1,8350 | 1,8600 | 1,8300 | 1,8600 | 1,8600 | 10.943 |
10 lug 2024 | 1,8150 | 1,8500 | 1,8150 | 1,8500 | 1,8500 | 32.769 |
09 lug 2024 | 1,8350 | 1,8550 | 1,8150 | 1,8150 | 1,8150 | 33.635 |
08 lug 2024 | 1,8600 | 1,8800 | 1,8450 | 1,8600 | 1,8600 | 35.278 |
05 lug 2024 | 1,8450 | 1,8700 | 1,7750 | 1,8600 | 1,8600 | 144.911 |
04 lug 2024 | 1,6800 | 1,8450 | 1,6800 | 1,8450 | 1,8450 | 172.371 |
03 lug 2024 | 1,6700 | 1,6750 | 1,6450 | 1,6600 | 1,6600 | 78.450 |
02 lug 2024 | 1,6600 | 1,6900 | 1,6500 | 1,6700 | 1,6700 | 35.130 |
01 lug 2024 | 1,7000 | 1,7050 | 1,6650 | 1,6700 | 1,6700 | 24.527 |
01 lug 2024 | 0.05 Dividendo |
28 giu 2024 | 1,7250 | 1,7300 | 1,7100 | 1,7200 | 1,6700 | 42.100 |
27 giu 2024 | 1,7450 | 1,7450 | 1,7250 | 1,7250 | 1,6749 | 40.290 |
26 giu 2024 | 1,7550 | 1,7700 | 1,7450 | 1,7450 | 1,6943 | 30.932 |
25 giu 2024 | 1,8150 | 1,8150 | 1,7600 | 1,7700 | 1,7185 | 16.783 |
24 giu 2024 | 1,8000 | 1,8000 | 1,7750 | 1,7950 | 1,7428 | 13.437 |
21 giu 2024 | 1,7800 | 1,7850 | 1,7500 | 1,7750 | 1,7234 | 19.299 |
20 giu 2024 | 1,7900 | 1,8450 | 1,7600 | 1,8000 | 1,7477 | 37.256 |
19 giu 2024 | 1,8000 | 1,8000 | 1,7600 | 1,7900 | 1,7380 | 13.378 |
18 giu 2024 | 1,8100 | 1,8100 | 1,7450 | 1,7800 | 1,7283 | 63.518 |
17 giu 2024 | 1,7600 | 1,8100 | 1,7600 | 1,8100 | 1,7574 | 22.443 |
14 giu 2024 | 1,8000 | 1,8050 | 1,7700 | 1,7750 | 1,7234 | 6.229 |
13 giu 2024 | 1,8050 | 1,8300 | 1,7700 | 1,7850 | 1,7331 | 22.353 |
12 giu 2024 | 1,8200 | 1,8350 | 1,7750 | 1,8300 | 1,7768 | 29.061 |
11 giu 2024 | 1,8450 | 1,8650 | 1,7750 | 1,8000 | 1,7477 | 46.479 |
10 giu 2024 | 1,8650 | 1,8650 | 1,8250 | 1,8450 | 1,7914 | 17.260 |
07 giu 2024 | 1,8650 | 1,8650 | 1,8400 | 1,8600 | 1,8059 | 7.105 |
06 giu 2024 | 1,8750 | 1,8750 | 1,8200 | 1,8600 | 1,8059 | 21.765 |
05 giu 2024 | 1,8900 | 1,8900 | 1,8500 | 1,8700 | 1,8156 | 20.528 |
04 giu 2024 | 1,8700 | 1,8800 | 1,8550 | 1,8750 | 1,8205 | 16.894 |
03 giu 2024 | 1,8400 | 1,8750 | 1,8400 | 1,8700 | 1,8156 | 15.983 |
31 mag 2024 | 1,8450 | 1,8650 | 1,8350 | 1,8500 | 1,7962 | 33.801 |
30 mag 2024 | 1,8450 | 1,8600 | 1,8350 | 1,8500 | 1,7962 | 12.052 |
29 mag 2024 | 1,8600 | 1,8800 | 1,8450 | 1,8450 | 1,7914 | 38.041 |
28 mag 2024 | 1,8600 | 1,8850 | 1,8600 | 1,8600 | 1,8059 | 37.056 |
27 mag 2024 | 1,8600 | 1,8750 | 1,8550 | 1,8600 | 1,8059 | 27.576 |
24 mag 2024 | 1,8600 | 1,8850 | 1,8600 | 1,8800 | 1,8253 | 14.923 |
23 mag 2024 | 1,8800 | 1,8950 | 1,8600 | 1,8850 | 1,8302 | 35.099 |
22 mag 2024 | 1,8800 | 1,9100 | 1,8700 | 1,8900 | 1,8351 | 27.895 |
21 mag 2024 | 1,8850 | 1,9050 | 1,8700 | 1,9000 | 1,8448 | 6.898 |
20 mag 2024 | 1,8900 | 1,9100 | 1,8700 | 1,9050 | 1,8496 | 26.845 |
17 mag 2024 | 1,8950 | 1,9000 | 1,8700 | 1,8700 | 1,8156 | 49.713 |
16 mag 2024 | 1,8950 | 1,9100 | 1,8900 | 1,9000 | 1,8448 | 18.324 |
15 mag 2024 | 1,9350 | 1,9400 | 1,8900 | 1,9100 | 1,8545 | 64.506 |
14 mag 2024 | 1,9100 | 1,9700 | 1,9000 | 1,9350 | 1,8787 | 59.721 |
13 mag 2024 | 1,9250 | 1,9300 | 1,8950 | 1,9300 | 1,8739 | 16.609 |
10 mag 2024 | 1,8900 | 1,9200 | 1,8900 | 1,9150 | 1,8593 | 31.095 |
09 mag 2024 | 1,9050 | 1,9100 | 1,8850 | 1,9100 | 1,8545 | 27.915 |
08 mag 2024 | 1,9050 | 1,9050 | 1,8850 | 1,8850 | 1,8302 | 20.190 |
07 mag 2024 | 1,8900 | 1,9150 | 1,8850 | 1,8900 | 1,8351 | 21.141 |
06 mag 2024 | 1,9200 | 1,9200 | 1,8950 | 1,9050 | 1,8496 | 27.343 |
03 mag 2024 | 1,9000 | 1,9250 | 1,9000 | 1,9200 | 1,8642 | 22.720 |
02 mag 2024 | 1,8850 | 1,9100 | 1,8850 | 1,9100 | 1,8545 | 7.923 |
30 apr 2024 | 1,9150 | 1,9150 | 1,8900 | 1,8950 | 1,8399 | 3.948 |
29 apr 2024 | 1,9000 | 1,9100 | 1,8850 | 1,9000 | 1,8448 | 9.150 |
26 apr 2024 | 1,8750 | 1,9000 | 1,8700 | 1,8800 | 1,8253 | 9.144 |
25 apr 2024 | 1,8900 | 1,9000 | 1,8750 | 1,9000 | 1,8448 | 7.287 |
24 apr 2024 | 1,8750 | 1,8850 | 1,8600 | 1,8650 | 1,8108 | 43.153 |
23 apr 2024 | 1,8600 | 1,8950 | 1,8400 | 1,8700 | 1,8156 | 28.230 |
22 apr 2024 | 1,8800 | 1,8800 | 1,8450 | 1,8500 | 1,7962 | 44.764 |
19 apr 2024 | 1,8500 | 1,8850 | 1,8500 | 1,8850 | 1,8302 | 11.979 |
18 apr 2024 | 1,8700 | 1,8700 | 1,8350 | 1,8500 | 1,7962 | 18.725 |
17 apr 2024 | 1,8700 | 1,8850 | 1,8500 | 1,8700 | 1,8156 | 19.436 |
16 apr 2024 | 1,8600 | 1,8850 | 1,8450 | 1,8450 | 1,7914 | 17.198 |
15 apr 2024 | 1,8550 | 1,8850 | 1,8550 | 1,8600 | 1,8059 | 4.277 |
12 apr 2024 | 1,8900 | 1,9000 | 1,8600 | 1,8600 | 1,8059 | 25.983 |
11 apr 2024 | 1,8700 | 1,8950 | 1,8650 | 1,8900 | 1,8351 | 17.575 |
10 apr 2024 | 1,8700 | 1,9050 | 1,8650 | 1,8750 | 1,8205 | 17.246 |
09 apr 2024 | 1,9000 | 1,9000 | 1,8650 | 1,8700 | 1,8156 | 23.867 |
08 apr 2024 | 1,9050 | 1,9150 | 1,8800 | 1,8850 | 1,8302 | 15.864 |
05 apr 2024 | 1,9000 | 1,9400 | 1,8950 | 1,9150 | 1,8593 | 18.410 |
04 apr 2024 | 1,9250 | 1,9400 | 1,9200 | 1,9200 | 1,8642 | 11.594 |
03 apr 2024 | 1,9250 | 1,9450 | 1,9200 | 1,9450 | 1,8885 | 25.000 |
02 apr 2024 | 1,9250 | 1,9450 | 1,9250 | 1,9450 | 1,8885 | 25.906 |
28 mar 2024 | 1,9400 | 1,9500 | 1,9350 | 1,9500 | 1,8933 | 36.989 |
27 mar 2024 | 1,9400 | 1,9400 | 1,9200 | 1,9400 | 1,8836 | 81.643 |
26 mar 2024 | 1,9350 | 1,9400 | 1,9200 | 1,9350 | 1,8787 | 41.092 |
25 mar 2024 | 1,8800 | 1,9400 | 1,8400 | 1,9350 | 1,8787 | 110.255 |
22 mar 2024 | 1,9000 | 1,9200 | 1,8800 | 1,8800 | 1,8253 | 48.123 |
21 mar 2024 | 1,8800 | 1,8850 | 1,8450 | 1,8750 | 1,8205 | 40.721 |
20 mar 2024 | 1,8650 | 1,8900 | 1,8450 | 1,8550 | 1,8011 | 59.685 |
19 mar 2024 | 1,9000 | 1,9200 | 1,8650 | 1,8650 | 1,8108 | 15.031 |
18 mar 2024 | 1,9000 | 1,9000 | 1,8500 | 1,8950 | 1,8399 | 40.068 |
15 mar 2024 | 1,8850 | 1,8950 | 1,8700 | 1,8900 | 1,8351 | 16.607 |
14 mar 2024 | 1,9200 | 1,9200 | 1,8650 | 1,8650 | 1,8108 | 43.797 |
13 mar 2024 | 1,9500 | 1,9800 | 1,9000 | 1,9000 | 1,8448 | 85.129 |
12 mar 2024 | 2,0500 | 2,0500 | 1,9600 | 1,9600 | 1,9030 | 27.520 |
11 mar 2024 | 1,9850 | 1,9950 | 1,9500 | 1,9600 | 1,9030 | 35.045 |
08 mar 2024 | 2,0100 | 2,0600 | 1,9700 | 2,0100 | 1,9516 | 68.375 |
07 mar 2024 | 2,1100 | 2,2000 | 2,0200 | 2,0400 | 1,9807 | 310.538 |
*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...