Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 mar 2024 | 1,3300 | 1,3900 | 1,3200 | 1,3200 | 1,3200 | 2.500 |
26 mar 2024 | 1,3800 | 1,3800 | 1,3300 | 1,3400 | 1,3400 | 2.200 |
25 mar 2024 | 1,3200 | 1,3900 | 1,3200 | 1,3800 | 1,3800 | 2.700 |
22 mar 2024 | 1,3800 | 1,3800 | 1,3100 | 1,3600 | 1,3600 | 5.900 |
21 mar 2024 | 1,4900 | 1,4900 | 1,3800 | 1,4500 | 1,4500 | 10.100 |
20 mar 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 500 |
19 mar 2024 | 1,4200 | 1,4300 | 1,4200 | 1,4200 | 1,4200 | 4.600 |
18 mar 2024 | 1,4300 | 1,4500 | 1,4300 | 1,4300 | 1,4300 | 1.500 |
15 mar 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 600 |
14 mar 2024 | 1,4800 | 1,5300 | 1,4800 | 1,5300 | 1,5300 | 500 |
13 mar 2024 | 1,5000 | 1,5000 | 1,4800 | 1,4800 | 1,4800 | 1.600 |
12 mar 2024 | 1,5500 | 1,5600 | 1,5000 | 1,5000 | 1,5000 | 1.800 |
11 mar 2024 | 1,5800 | 1,6200 | 1,4100 | 1,5800 | 1,5800 | 3.200 |
08 mar 2024 | 1,5200 | 1,6400 | 1,5100 | 1,6300 | 1,6300 | 4.800 |
07 mar 2024 | 1,6000 | 1,6000 | 1,5400 | 1,5900 | 1,5900 | 2.100 |
06 mar 2024 | 1,6000 | 1,6400 | 1,6000 | 1,6000 | 1,6000 | 3.600 |
05 mar 2024 | 1,5900 | 1,6200 | 1,5900 | 1,6000 | 1,6000 | 1.600 |
04 mar 2024 | 1,6200 | 1,6300 | 1,4700 | 1,5500 | 1,5500 | 16.600 |
01 mar 2024 | 1,5200 | 1,6600 | 1,5200 | 1,6100 | 1,6100 | 3.700 |
29 feb 2024 | 1,5300 | 1,7000 | 1,5300 | 1,5500 | 1,5500 | 26.300 |
28 feb 2024 | 1,4500 | 1,5200 | 1,4500 | 1,5000 | 1,5000 | 2.600 |
27 feb 2024 | 1,4800 | 1,4900 | 1,4300 | 1,4900 | 1,4900 | 5.700 |
26 feb 2024 | 1,4600 | 1,4600 | 1,4100 | 1,4600 | 1,4600 | 7.000 |
23 feb 2024 | 1,4100 | 1,4700 | 1,4100 | 1,4500 | 1,4500 | 6.900 |
22 feb 2024 | 1,3600 | 1,3800 | 1,3500 | 1,3800 | 1,3800 | 3.000 |
21 feb 2024 | 1,3500 | 1,4100 | 1,3400 | 1,4100 | 1,4100 | 3.500 |
20 feb 2024 | 1,4300 | 1,4300 | 1,3700 | 1,3700 | 1,3700 | 1.500 |
16 feb 2024 | 1,3900 | 1,4300 | 1,3600 | 1,3600 | 1,3600 | 4.200 |
15 feb 2024 | 1,3400 | 1,3900 | 1,3400 | 1,3800 | 1,3800 | 2.700 |
14 feb 2024 | 1,3400 | 1,3400 | 1,3200 | 1,3200 | 1,3200 | 900 |
13 feb 2024 | 1,3500 | 1,3500 | 1,3300 | 1,3300 | 1,3300 | 700 |
12 feb 2024 | 1,3300 | 1,3600 | 1,3300 | 1,3600 | 1,3600 | 700 |
09 feb 2024 | 1,3200 | 1,4100 | 1,3200 | 1,4100 | 1,4100 | 2.000 |
08 feb 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
07 feb 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
06 feb 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 400 |
05 feb 2024 | 1,4200 | 1,4200 | 1,3300 | 1,3800 | 1,3800 | 3.000 |
02 feb 2024 | 1,3300 | 1,4200 | 1,3100 | 1,4100 | 1,4100 | 4.400 |
01 feb 2024 | 1,3600 | 1,4300 | 1,3500 | 1,4300 | 1,4300 | 4.500 |
31 gen 2024 | 1,3900 | 1,4600 | 1,3000 | 1,4300 | 1,4300 | 11.300 |
30 gen 2024 | 1,3700 | 1,3900 | 1,3700 | 1,3900 | 1,3900 | 900 |
29 gen 2024 | 1,3600 | 1,4000 | 1,3600 | 1,4000 | 1,4000 | 11.400 |
26 gen 2024 | 1,2700 | 1,3500 | 1,2700 | 1,3500 | 1,3500 | 9.000 |
25 gen 2024 | 1,3400 | 1,3500 | 1,2700 | 1,2700 | 1,2700 | 3.400 |
24 gen 2024 | 1,2500 | 1,2800 | 1,2500 | 1,2800 | 1,2800 | 3.600 |
23 gen 2024 | 1,2600 | 1,3200 | 1,2600 | 1,3100 | 1,3100 | 6.800 |
22 gen 2024 | 1,3200 | 1,3300 | 1,2600 | 1,2600 | 1,2600 | 5.200 |
19 gen 2024 | 1,2700 | 1,3200 | 1,2700 | 1,3200 | 1,3200 | 1.500 |
19 gen 2024 | 0.01 Dividendo |
18 gen 2024 | 1,3100 | 1,3100 | 1,2600 | 1,2800 | 1,2700 | 2.700 |
17 gen 2024 | 1,2700 | 1,3300 | 1,2700 | 1,3300 | 1,3196 | 2.900 |
16 gen 2024 | 1,3500 | 1,4000 | 1,3200 | 1,3700 | 1,3593 | 7.900 |
12 gen 2024 | 1,3700 | 1,4000 | 1,3700 | 1,4000 | 1,3891 | 8.900 |
11 gen 2024 | 1,3700 | 1,3800 | 1,3000 | 1,3100 | 1,2998 | 7.400 |
10 gen 2024 | 1,4300 | 1,4300 | 1,3800 | 1,3800 | 1,3692 | 3.300 |
09 gen 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4188 | 500 |
08 gen 2024 | 1,3900 | 1,4800 | 1,3900 | 1,3900 | 1,3791 | 4.600 |
05 gen 2024 | 1,2800 | 1,4800 | 1,2800 | 1,3600 | 1,3494 | 26.900 |
04 gen 2024 | 1,4000 | 1,5900 | 1,4000 | 1,5100 | 1,4982 | 9.700 |
03 gen 2024 | 1,6900 | 1,7200 | 1,6100 | 1,6400 | 1,6272 | 4.700 |
02 gen 2024 | 1,9100 | 1,9200 | 1,6900 | 1,7500 | 1,7363 | 39.700 |
29 dic 2023 | 1,6400 | 1,8100 | 1,6000 | 1,6900 | 1,6768 | 63.700 |
28 dic 2023 | 1,4600 | 1,5500 | 1,4400 | 1,5300 | 1,5180 | 7.500 |
27 dic 2023 | 1,2200 | 1,5500 | 1,2200 | 1,4100 | 1,3990 | 35.000 |
26 dic 2023 | 1,4700 | 1,5600 | 1,4300 | 1,5600 | 1,5478 | 13.100 |
22 dic 2023 | 1,3700 | 1,4400 | 1,3500 | 1,4300 | 1,4188 | 12.500 |
21 dic 2023 | 1,3000 | 1,4200 | 1,2900 | 1,3400 | 1,3295 | 4.500 |
20 dic 2023 | 1,3500 | 1,4100 | 1,2400 | 1,2600 | 1,2502 | 10.500 |
19 dic 2023 | 1,3600 | 1,4100 | 1,3600 | 1,4100 | 1,3990 | 2.200 |
18 dic 2023 | 1,3300 | 1,4800 | 1,3300 | 1,4200 | 1,4089 | 8.300 |
15 dic 2023 | 1,4700 | 1,5000 | 1,3300 | 1,3300 | 1,3196 | 17.400 |
14 dic 2023 | 1,3800 | 1,4700 | 1,3800 | 1,4100 | 1,3990 | 8.600 |
13 dic 2023 | 1,3500 | 1,4200 | 1,3500 | 1,4000 | 1,3891 | 4.100 |
12 dic 2023 | 1,4100 | 1,4100 | 1,3600 | 1,3700 | 1,3593 | 4.900 |
11 dic 2023 | 1,3200 | 1,4500 | 1,3200 | 1,3800 | 1,3692 | 6.500 |
08 dic 2023 | 1,3300 | 1,3500 | 1,3200 | 1,3200 | 1,3097 | 1.500 |
07 dic 2023 | 1,3600 | 1,3800 | 1,3500 | 1,3500 | 1,3395 | 2.000 |
06 dic 2023 | 1,4000 | 1,4300 | 1,3000 | 1,3600 | 1,3494 | 5.300 |
05 dic 2023 | 1,3000 | 1,3800 | 1,2600 | 1,3800 | 1,3692 | 6.400 |
04 dic 2023 | 1,3000 | 1,3300 | 1,2700 | 1,2700 | 1,2601 | 3.900 |
01 dic 2023 | 1,3000 | 1,3900 | 1,2800 | 1,3800 | 1,3692 | 16.600 |
30 nov 2023 | 1,2600 | 1,3100 | 1,2600 | 1,2800 | 1,2700 | 6.500 |
29 nov 2023 | 1,2900 | 1,3400 | 1,2300 | 1,2600 | 1,2502 | 9.000 |
28 nov 2023 | 1,2400 | 1,2400 | 1,2300 | 1,2300 | 1,2204 | 1.300 |
27 nov 2023 | 1,2500 | 1,2800 | 1,2300 | 1,2300 | 1,2204 | 2.200 |
24 nov 2023 | 1,2800 | 1,2800 | 1,2500 | 1,2500 | 1,2402 | 2.400 |
22 nov 2023 | 1,4000 | 1,4000 | 1,3200 | 1,3200 | 1,3097 | 5.700 |
21 nov 2023 | 1,2300 | 1,2700 | 1,2300 | 1,2700 | 1,2601 | 3.500 |
20 nov 2023 | 1,2800 | 1,3100 | 1,2800 | 1,2800 | 1,2700 | 3.900 |
17 nov 2023 | 1,2400 | 1,2600 | 1,2300 | 1,2300 | 1,2204 | 800 |
16 nov 2023 | 1,2300 | 1,3000 | 1,2300 | 1,2400 | 1,2303 | 3.100 |
15 nov 2023 | 1,2300 | 1,2800 | 1,2300 | 1,2400 | 1,2303 | 4.400 |
14 nov 2023 | 1,2000 | 1,2100 | 1,2000 | 1,2100 | 1,2005 | 1.600 |
13 nov 2023 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,1906 | 2.500 |
10 nov 2023 | 1,1900 | 1,2300 | 1,1500 | 1,2300 | 1,2204 | 2.600 |
09 nov 2023 | 1,2100 | 1,2500 | 1,1700 | 1,1800 | 1,1708 | 4.300 |
08 nov 2023 | 1,1700 | 1,1900 | 1,1700 | 1,1700 | 1,1609 | 4.100 |
07 nov 2023 | 1,2000 | 1,2800 | 1,1800 | 1,2000 | 1,1906 | 7.300 |
06 nov 2023 | 1,2200 | 1,2800 | 1,1600 | 1,1900 | 1,1807 | 13.200 |
03 nov 2023 | 1,1800 | 1,2800 | 1,1800 | 1,2000 | 1,1906 | 13.400 |
*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...