Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 ago 2022 | 1,8600 | 1,8600 | 1,8100 | 1,8100 | 1,8100 | 4.200 |
09 ago 2022 | 1,8600 | 1,8900 | 1,8600 | 1,8900 | 1,8900 | 600 |
08 ago 2022 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 300 |
05 ago 2022 | 1,8500 | 1,9000 | 1,8500 | 1,9000 | 1,9000 | 900 |
04 ago 2022 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
03 ago 2022 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 300 |
02 ago 2022 | 1,8400 | 1,9000 | 1,8400 | 1,9000 | 1,9000 | 1.200 |
01 ago 2022 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 300 |
29 lug 2022 | 1,8600 | 1,9000 | 1,8600 | 1,9000 | 1,9000 | 2.100 |
28 lug 2022 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 300 |
27 lug 2022 | 1,8700 | 1,8900 | 1,8700 | 1,8900 | 1,8900 | 900 |
26 lug 2022 | 1,8250 | 1,8700 | 1,8000 | 1,8700 | 1,8700 | 4.200 |
25 lug 2022 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
22 lug 2022 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
21 lug 2022 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
20 lug 2022 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 300 |
19 lug 2022 | 1,9000 | 1,9600 | 1,8900 | 1,8900 | 1,8900 | 1.500 |
18 lug 2022 | 1,8900 | 1,9500 | 1,8900 | 1,9500 | 1,9500 | 1.500 |
15 lug 2022 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 600 |
14 lug 2022 | 1,9000 | 1,9000 | 1,8800 | 1,8800 | 1,8800 | 5.400 |
13 lug 2022 | 1,9100 | 1,9100 | 1,7700 | 1,9000 | 1,9000 | 9.300 |
12 lug 2022 | 1,8800 | 1,9200 | 1,8800 | 1,9150 | 1,9150 | 1.800 |
11 lug 2022 | 1,9200 | 1,9750 | 1,9200 | 1,9200 | 1,9200 | 4.800 |
08 lug 2022 | 1,8700 | 1,8850 | 1,8600 | 1,8850 | 1,8850 | 2.700 |
07 lug 2022 | 1,8700 | 1,8800 | 1,8400 | 1,8400 | 1,8400 | 6.300 |
06 lug 2022 | 1,8450 | 1,8800 | 1,8400 | 1,8400 | 1,8400 | 10.500 |
05 lug 2022 | 1,9650 | 1,9650 | 1,8700 | 1,9300 | 1,9300 | 3.000 |
04 lug 2022 | 2,0300 | 2,0400 | 2,0300 | 2,0400 | 2,0400 | 1.500 |
01 lug 2022 | 2,0000 | 2,0200 | 2,0000 | 2,0200 | 2,0200 | 2.100 |
30 giu 2022 | 2,0400 | 2,0400 | 1,9250 | 1,9600 | 1,9600 | 3.300 |
29 giu 2022 | 2,0900 | 2,0900 | 1,9800 | 1,9800 | 1,9800 | 20.400 |
28 giu 2022 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 600 |
27 giu 2022 | 2,1900 | 2,2000 | 2,1900 | 2,2000 | 2,2000 | 1.800 |
24 giu 2022 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2.100 |
23 giu 2022 | 2,3000 | 2,3000 | 2,1700 | 2,2000 | 2,2000 | 12.000 |
22 giu 2022 | 2,2800 | 2,2800 | 2,2500 | 2,2500 | 2,2500 | 1.200 |
21 giu 2022 | 2,2500 | 2,4600 | 2,2500 | 2,3000 | 2,3000 | 7.500 |
20 giu 2022 | 2,1300 | 2,2300 | 2,1300 | 2,2300 | 2,2300 | 1.500 |
17 giu 2022 | 2,2100 | 2,2100 | 2,2000 | 2,2000 | 2,2000 | 3.300 |
16 giu 2022 | 2,3000 | 2,3000 | 2,2000 | 2,2000 | 2,2000 | 2.400 |
15 giu 2022 | 2,4200 | 2,4400 | 2,3600 | 2,3600 | 2,3600 | 2.400 |
14 giu 2022 | 2,6300 | 2,6300 | 2,3500 | 2,3800 | 2,3800 | 16.200 |
13 giu 2022 | 2,5800 | 2,7300 | 2,5800 | 2,6200 | 2,6200 | 16.500 |
10 giu 2022 | 2,6000 | 2,6000 | 2,4600 | 2,4600 | 2,4600 | 11.700 |
09 giu 2022 | 2,7700 | 2,8000 | 2,6500 | 2,6500 | 2,6500 | 8.400 |
08 giu 2022 | 2,9100 | 2,9500 | 2,8300 | 2,8300 | 2,8300 | 5.100 |
07 giu 2022 | 2,9900 | 2,9900 | 2,9300 | 2,9400 | 2,9400 | 3.000 |
06 giu 2022 | 2,9400 | 2,9900 | 2,9400 | 2,9900 | 2,9900 | 1.500 |
03 giu 2022 | 3,0500 | 3,0500 | 3,0000 | 3,0000 | 3,0000 | 900 |
02 giu 2022 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
01 giu 2022 | 2,9800 | 3,0000 | 2,9800 | 3,0000 | 3,0000 | 3.900 |
31 mag 2022 | 3,0500 | 3,1000 | 2,9700 | 2,9700 | 2,9700 | 1.500 |
30 mag 2022 | 3,1400 | 3,1500 | 3,1000 | 3,1000 | 3,1000 | 1.200 |
27 mag 2022 | 3,1200 | 3,2000 | 3,1200 | 3,1500 | 3,1500 | 1.200 |
26 mag 2022 | 3,2000 | 3,2000 | 3,1900 | 3,2000 | 3,2000 | 2.400 |
25 mag 2022 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | - |
24 mag 2022 | 3,2000 | 3,2500 | 3,1600 | 3,2100 | 3,2100 | 5.700 |
23 mag 2022 | 3,2800 | 3,2900 | 3,2100 | 3,2900 | 3,2900 | 9.900 |
23 mag 2022 | 0.076 Dividendo |
20 mag 2022 | 3,3800 | 3,3800 | 3,2800 | 3,3800 | 3,3040 | 5.100 |
19 mag 2022 | 3,4000 | 3,4000 | 3,3000 | 3,3000 | 3,2258 | 1.200 |
18 mag 2022 | 3,3800 | 3,3800 | 3,3000 | 3,3000 | 3,2258 | 1.200 |
17 mag 2022 | 3,3600 | 3,3600 | 3,3000 | 3,3000 | 3,2258 | 2.400 |
16 mag 2022 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,2844 | 600 |
13 mag 2022 | 3,4200 | 3,4200 | 3,3300 | 3,4000 | 3,3236 | 5.100 |
12 mag 2022 | 3,5000 | 3,5000 | 3,4900 | 3,4900 | 3,4115 | 600 |
11 mag 2022 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,5191 | 300 |
10 mag 2022 | 3,5800 | 3,6000 | 3,5000 | 3,6000 | 3,5191 | 1.800 |
09 mag 2022 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 3,6070 | - |
06 mag 2022 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 3,6070 | - |
05 mag 2022 | 3,7400 | 3,7400 | 3,6900 | 3,6900 | 3,6070 | 2.400 |
04 mag 2022 | 3,7700 | 3,8300 | 3,7400 | 3,7400 | 3,6559 | 5.100 |
03 mag 2022 | 3,9000 | 3,9000 | 3,7000 | 3,7800 | 3,6950 | 4.800 |
02 mag 2022 | 3,8900 | 3,8900 | 3,7500 | 3,8000 | 3,7146 | 4.500 |
29 apr 2022 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,8905 | - |
28 apr 2022 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,8905 | - |
27 apr 2022 | 3,8400 | 3,9800 | 3,8400 | 3,9800 | 3,8905 | 600 |
26 apr 2022 | 3,8600 | 3,9800 | 3,8600 | 3,9800 | 3,8905 | 600 |
25 apr 2022 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,8319 | - |
22 apr 2022 | 3,9900 | 3,9900 | 3,9200 | 3,9200 | 3,8319 | 1.800 |
21 apr 2022 | 4,2000 | 4,2000 | 4,0800 | 4,0800 | 3,9883 | 11.100 |
20 apr 2022 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,2522 | 300 |
19 apr 2022 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,2620 | 300 |
14 apr 2022 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | 4,1935 | - |
13 apr 2022 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | 4,1935 | - |
12 apr 2022 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | 4,1935 | 600 |
11 apr 2022 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,1544 | - |
08 apr 2022 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,1544 | - |
07 apr 2022 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,1544 | 600 |
06 apr 2022 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,2033 | 300 |
05 apr 2022 | 4,4000 | 4,4000 | 4,3000 | 4,3000 | 4,2033 | 600 |
04 apr 2022 | 4,4000 | 4,4200 | 4,4000 | 4,4200 | 4,3206 | 900 |
01 apr 2022 | 4,3000 | 4,4000 | 4,3000 | 4,4000 | 4,3011 | 2.100 |
31 mar 2022 | 4,3000 | 4,3000 | 4,1800 | 4,1800 | 4,0860 | 900 |
30 mar 2022 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,2229 | 300 |
29 mar 2022 | 4,3000 | 4,4000 | 4,3000 | 4,4000 | 4,3011 | 900 |
28 mar 2022 | 4,3700 | 4,3800 | 4,3000 | 4,3000 | 4,2033 | 2.100 |
25 mar 2022 | 4,3200 | 4,3800 | 4,2650 | 4,3800 | 4,2815 | 3.600 |
24 mar 2022 | 4,2000 | 4,3800 | 4,1250 | 4,2950 | 4,1984 | 3.300 |
23 mar 2022 | 4,1150 | 4,1200 | 4,1150 | 4,1200 | 4,0274 | 600 |
*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...