Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 700 |
20 mag 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
17 mag 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | - |
16 mag 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
15 mag 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
14 mag 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
13 mag 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
10 mag 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
09 mag 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | - |
08 mag 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | - |
07 mag 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | - |
06 mag 2024 | 1,6700 | 1,7600 | 1,6700 | 1,7600 | 1,7600 | 700 |
03 mag 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
02 mag 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
30 apr 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
29 apr 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
26 apr 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | - |
25 apr 2024 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
24 apr 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
23 apr 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
23 apr 2024 | 0.045695 Dividendo |
22 apr 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,5943 | - |
19 apr 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,5651 | - |
18 apr 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,5651 | - |
17 apr 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,5749 | - |
16 apr 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,5943 | - |
15 apr 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,5943 | - |
12 apr 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6137 | - |
11 apr 2024 | 1,6900 | 1,6900 | 1,6600 | 1,6600 | 1,6137 | 3.000 |
10 apr 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,7498 | 500 |
09 apr 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7012 | - |
08 apr 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,6526 | - |
05 apr 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6624 | - |
04 apr 2024 | 1,6800 | 1,7300 | 1,6800 | 1,7200 | 1,6721 | 2.000 |
03 apr 2024 | 1,6900 | 1,7100 | 1,6900 | 1,7100 | 1,6624 | 1.824 |
02 apr 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6429 | - |
28 mar 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7207 | - |
27 mar 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7110 | - |
26 mar 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,6915 | - |
25 mar 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7110 | - |
22 mar 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7207 | - |
21 mar 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7401 | - |
20 mar 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6624 | - |
19 mar 2024 | 1,7400 | 1,7400 | 1,6800 | 1,6800 | 1,6332 | 6.000 |
18 mar 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,7693 | - |
15 mar 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7012 | - |
14 mar 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7012 | - |
13 mar 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,7498 | 44 |
12 mar 2024 | 1,7500 | 1,8600 | 1,7500 | 1,8600 | 1,8082 | 500 |
11 mar 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7012 | - |
08 mar 2024 | 1,7500 | 1,8200 | 1,7500 | 1,8200 | 1,7693 | 1.000 |
07 mar 2024 | 1,8400 | 1,8400 | 1,7900 | 1,7900 | 1,7401 | 3.476 |
06 mar 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,7887 | - |
05 mar 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,7887 | 1.500 |
04 mar 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,7790 | - |
01 mar 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8082 | - |
29 feb 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8179 | - |
28 feb 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8276 | - |
27 feb 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,7887 | - |
26 feb 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,7596 | - |
23 feb 2024 | 1,8600 | 1,8600 | 1,8300 | 1,8300 | 1,7790 | 150 |
22 feb 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,7693 | - |
21 feb 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8276 | - |
20 feb 2024 | 1,8500 | 1,9000 | 1,8500 | 1,9000 | 1,8471 | 2.817 |
19 feb 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8179 | - |
16 feb 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8082 | - |
15 feb 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8179 | - |
14 feb 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8179 | - |
13 feb 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8179 | - |
12 feb 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8179 | - |
09 feb 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,7790 | - |
08 feb 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,7790 | - |
07 feb 2024 | 1,8000 | 1,8700 | 1,8000 | 1,8700 | 1,8179 | 2.400 |
06 feb 2024 | 1,8000 | 1,8300 | 1,8000 | 1,8300 | 1,7790 | 500 |
05 feb 2024 | 1,8500 | 1,8500 | 1,8400 | 1,8400 | 1,7887 | 360 |
02 feb 2024 | 1,8500 | 1,8700 | 1,8500 | 1,8700 | 1,8179 | 500 |
01 feb 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7012 | - |
31 gen 2024 | 1,7600 | 1,8200 | 1,7600 | 1,8200 | 1,7693 | 1.750 |
30 gen 2024 | 1,8200 | 1,8200 | 1,7900 | 1,8200 | 1,7693 | 4.153 |
29 gen 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,7887 | - |
26 gen 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,7498 | - |
25 gen 2024 | 1,7700 | 1,8100 | 1,7700 | 1,7800 | 1,7304 | 2.384 |
24 gen 2024 | 1,8200 | 1,8600 | 1,8200 | 1,8600 | 1,8082 | 4.176 |
23 gen 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7304 | - |
22 gen 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7110 | - |
19 gen 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7110 | - |
18 gen 2024 | 1,8400 | 1,8400 | 1,8000 | 1,8000 | 1,7498 | 600 |
17 gen 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7207 | - |
16 gen 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8179 | - |
15 gen 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,7596 | - |
12 gen 2024 | 1,8000 | 1,8100 | 1,8000 | 1,8100 | 1,7596 | 485 |
11 gen 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,7985 | - |
10 gen 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8082 | - |
09 gen 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7401 | - |
08 gen 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,7985 | 192 |
05 gen 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,7596 | - |
04 gen 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7304 | - |
03 gen 2024 | 1,8100 | 1,9000 | 1,8100 | 1,8200 | 1,7693 | 1.728 |
02 gen 2024 | 1,8700 | 1,8700 | 1,8500 | 1,8500 | 1,7985 | 1.608 |
29 dic 2023 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8179 | - |
*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...