Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 lug 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 550 |
28 giu 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
27 giu 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
26 giu 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
25 giu 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
24 giu 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
21 giu 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
20 giu 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
19 giu 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
18 giu 2024 | 1,5500 | 1,6100 | 1,5500 | 1,6100 | 1,6100 | 550 |
17 giu 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
14 giu 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
14 giu 2024 | 0.5369 Dividendo |
13 giu 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,0431 | - |
12 giu 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,0761 | - |
11 giu 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,1157 | - |
10 giu 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,1883 | - |
07 giu 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,1883 | - |
06 giu 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,1949 | - |
05 giu 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,1949 | - |
04 giu 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,1949 | - |
03 giu 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,1949 | - |
31 mag 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,1949 | - |
30 mag 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,2214 | - |
29 mag 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,2412 | - |
28 mag 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,2544 | - |
27 mag 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,2610 | - |
24 mag 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,2610 | - |
23 mag 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,2874 | - |
22 mag 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,2874 | - |
21 mag 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,2874 | - |
20 mag 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,2874 | - |
17 mag 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,2874 | - |
16 mag 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,2874 | - |
15 mag 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,2874 | - |
14 mag 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,2874 | - |
13 mag 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,2874 | - |
10 mag 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,2874 | - |
09 mag 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,2874 | - |
08 mag 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,2874 | - |
07 mag 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,2874 | - |
06 mag 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,2874 | - |
03 mag 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,2874 | - |
02 mag 2024 | 1,9100 | 1,9500 | 1,9100 | 1,9500 | 1,2874 | 1.000 |
30 apr 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,2610 | - |
29 apr 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,2610 | - |
26 apr 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,2610 | - |
25 apr 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,2610 | - |
24 apr 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,2610 | - |
23 apr 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,2610 | - |
22 apr 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,2610 | - |
19 apr 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,2610 | - |
18 apr 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,2610 | - |
17 apr 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,2610 | - |
16 apr 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,2808 | - |
15 apr 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,3138 | - |
12 apr 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 1,3336 | - |
11 apr 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 1,3732 | - |
10 apr 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 1,3732 | - |
09 apr 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 1,3732 | - |
08 apr 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 1,3732 | - |
05 apr 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1,3864 | - |
04 apr 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1,3864 | - |
03 apr 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1,3864 | - |
02 apr 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1,3864 | - |
28 mar 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1,3864 | - |
27 mar 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 1,3996 | - |
26 mar 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 1,5316 | - |
25 mar 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 1,5316 | - |
22 mar 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 1,5316 | - |
21 mar 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 1,5316 | - |
20 mar 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 1,4920 | - |
19 mar 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 1,4920 | - |
18 mar 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 1,4920 | - |
15 mar 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 1,4788 | - |
14 mar 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 1,4788 | - |
13 mar 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 1,4788 | - |
12 mar 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 1,4788 | - |
11 mar 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 1,4656 | - |
08 mar 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 1,4656 | - |
07 mar 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 1,4656 | - |
06 mar 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 1,4920 | - |
05 mar 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 1,4920 | - |
04 mar 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 1,5580 | - |
01 mar 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 1,5713 | - |
29 feb 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 1,5713 | - |
28 feb 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 1,5713 | - |
27 feb 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 1,5713 | - |
26 feb 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 1,5713 | - |
23 feb 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 1,5713 | - |
22 feb 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 1,4788 | - |
21 feb 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 1,4656 | - |
20 feb 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 1,4392 | - |
19 feb 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 1,4392 | - |
16 feb 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 1,4392 | - |
15 feb 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1,3864 | - |
14 feb 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1,3864 | - |
13 feb 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1,3864 | - |
12 feb 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1,3864 | - |
09 feb 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1,3864 | - |
*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...