Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 1,7900 | 1,8200 | 1,7800 | 1,8200 | 1,8200 | 739.669 |
02 mag 2024 | 1,7300 | 1,7900 | 1,7000 | 1,7800 | 1,7800 | 847.200 |
01 mag 2024 | 1,6700 | 1,7100 | 1,6700 | 1,6800 | 1,6800 | 254.300 |
30 apr 2024 | 1,7300 | 1,7300 | 1,6450 | 1,6800 | 1,6800 | 807.600 |
29 apr 2024 | 1,6900 | 1,7600 | 1,6800 | 1,7500 | 1,7500 | 900.100 |
26 apr 2024 | 1,7000 | 1,7300 | 1,6700 | 1,7100 | 1,7100 | 871.400 |
25 apr 2024 | 1,6900 | 1,7050 | 1,6700 | 1,6900 | 1,6900 | 577.600 |
24 apr 2024 | 1,7000 | 1,7100 | 1,6500 | 1,7000 | 1,7000 | 807.100 |
23 apr 2024 | 1,6600 | 1,7100 | 1,6500 | 1,6900 | 1,6900 | 730.800 |
22 apr 2024 | 1,6400 | 1,6600 | 1,6000 | 1,6500 | 1,6500 | 700.200 |
19 apr 2024 | 1,6000 | 1,6300 | 1,6000 | 1,6200 | 1,6200 | 222.500 |
18 apr 2024 | 1,6000 | 1,6150 | 1,5850 | 1,6100 | 1,6100 | 543.200 |
17 apr 2024 | 1,6400 | 1,6400 | 1,5600 | 1,5600 | 1,5600 | 801.400 |
17 apr 2024 | 0.066 Dividendo |
16 apr 2024 | 1,6900 | 1,7100 | 1,6200 | 1,6500 | 1,5840 | 799.800 |
15 apr 2024 | 1,7800 | 1,7800 | 1,6600 | 1,6800 | 1,6128 | 1.351.100 |
12 apr 2024 | 1,8100 | 1,8200 | 1,7400 | 1,7600 | 1,6896 | 1.047.100 |
11 apr 2024 | 1,8700 | 1,8750 | 1,8100 | 1,8200 | 1,7472 | 296.800 |
10 apr 2024 | 1,8200 | 1,9000 | 1,8200 | 1,8400 | 1,7664 | 1.304.700 |
09 apr 2024 | 1,8300 | 1,8600 | 1,8200 | 1,8300 | 1,7568 | 466.600 |
08 apr 2024 | 1,7900 | 1,8500 | 1,7900 | 1,8300 | 1,7568 | 466.200 |
05 apr 2024 | 1,8100 | 1,8100 | 1,7800 | 1,7800 | 1,7088 | 476.100 |
04 apr 2024 | 1,8200 | 1,8600 | 1,7800 | 1,7800 | 1,7088 | 829.200 |
03 apr 2024 | 1,8000 | 1,8200 | 1,7800 | 1,8100 | 1,7376 | 453.800 |
02 apr 2024 | 1,8200 | 1,8200 | 1,7800 | 1,8000 | 1,7280 | 906.700 |
01 apr 2024 | 1,8200 | 1,8600 | 1,7900 | 1,8200 | 1,7472 | 1.161.900 |
28 mar 2024 | 1,8000 | 1,8350 | 1,7900 | 1,8000 | 1,7280 | 927.600 |
27 mar 2024 | 1,8400 | 1,8400 | 1,7800 | 1,7900 | 1,7184 | 810.900 |
26 mar 2024 | 1,8500 | 1,8790 | 1,8300 | 1,8300 | 1,7568 | 878.000 |
25 mar 2024 | 1,9000 | 1,9150 | 1,8200 | 1,8400 | 1,7664 | 1.470.900 |
22 mar 2024 | 1,8900 | 1,9150 | 1,8700 | 1,8800 | 1,8048 | 1.022.200 |
21 mar 2024 | 1,9300 | 2,0100 | 1,8700 | 1,9100 | 1,8336 | 3.670.600 |
20 mar 2024 | 2,0600 | 2,1500 | 2,0550 | 2,1400 | 2,0544 | 1.548.100 |
19 mar 2024 | 1,9800 | 2,0300 | 1,9600 | 2,0200 | 1,9392 | 1.186.200 |
18 mar 2024 | 1,8700 | 1,9900 | 1,8600 | 1,9800 | 1,9008 | 831.900 |
15 mar 2024 | 1,9500 | 1,9500 | 1,8200 | 1,8500 | 1,7760 | 6.848.500 |
14 mar 2024 | 1,9600 | 2,0050 | 1,9200 | 1,9400 | 1,8624 | 1.507.800 |
13 mar 2024 | 1,9000 | 2,0300 | 1,9000 | 2,0100 | 1,9296 | 1.369.400 |
12 mar 2024 | 1,9000 | 1,9400 | 1,8900 | 1,9000 | 1,8240 | 1.022.600 |
11 mar 2024 | 1,8000 | 1,9000 | 1,7850 | 1,8500 | 1,7760 | 825.800 |
08 mar 2024 | 1,7500 | 1,8000 | 1,7500 | 1,7700 | 1,6992 | 568.300 |
07 mar 2024 | 1,8000 | 1,8000 | 1,7500 | 1,7500 | 1,6800 | 540.700 |
06 mar 2024 | 1,7700 | 1,8400 | 1,7700 | 1,8000 | 1,7280 | 1.246.700 |
05 mar 2024 | 1,7500 | 1,7500 | 1,7000 | 1,7200 | 1,6512 | 887.900 |
04 mar 2024 | 1,8700 | 1,9000 | 1,7500 | 1,7600 | 1,6896 | 1.081.800 |
01 mar 2024 | 1,8900 | 1,9400 | 1,8500 | 1,8800 | 1,8048 | 1.866.200 |
29 feb 2024 | 1,8200 | 1,9390 | 1,8200 | 1,8400 | 1,7664 | 5.171.800 |
28 feb 2024 | 1,8000 | 1,8400 | 1,7750 | 1,8300 | 1,7568 | 697.000 |
27 feb 2024 | 1,8000 | 1,9000 | 1,7800 | 1,8300 | 1,7568 | 1.141.200 |
26 feb 2024 | 1,7800 | 1,7800 | 1,7400 | 1,7700 | 1,6992 | 523.500 |
23 feb 2024 | 1,7900 | 1,8000 | 1,7400 | 1,7800 | 1,7088 | 550.400 |
22 feb 2024 | 1,8000 | 1,8300 | 1,7350 | 1,7500 | 1,6800 | 786.600 |
21 feb 2024 | 1,7600 | 1,7950 | 1,7300 | 1,7600 | 1,6896 | 763.400 |
20 feb 2024 | 1,8500 | 1,8500 | 1,7200 | 1,7300 | 1,6608 | 1.295.500 |
16 feb 2024 | 1,8500 | 1,8900 | 1,8100 | 1,8500 | 1,7760 | 567.900 |
15 feb 2024 | 1,8200 | 1,8700 | 1,8200 | 1,8400 | 1,7664 | 478.100 |
14 feb 2024 | 1,7800 | 1,8300 | 1,7600 | 1,8300 | 1,7568 | 487.800 |
13 feb 2024 | 1,7800 | 1,7900 | 1,7000 | 1,7500 | 1,6800 | 878.400 |
12 feb 2024 | 1,7500 | 1,8500 | 1,7500 | 1,7900 | 1,7184 | 626.500 |
09 feb 2024 | 1,7200 | 1,7800 | 1,7010 | 1,7600 | 1,6896 | 368.800 |
08 feb 2024 | 1,7400 | 1,7900 | 1,6600 | 1,7200 | 1,6512 | 840.000 |
07 feb 2024 | 1,7900 | 1,7900 | 1,7300 | 1,7600 | 1,6896 | 497.600 |
06 feb 2024 | 1,8000 | 1,8200 | 1,7700 | 1,7700 | 1,6992 | 783.400 |
05 feb 2024 | 1,7500 | 1,7500 | 1,6850 | 1,6900 | 1,6224 | 890.000 |
02 feb 2024 | 1,8000 | 1,8350 | 1,7100 | 1,7200 | 1,6512 | 779.500 |
01 feb 2024 | 1,8300 | 1,8700 | 1,7800 | 1,8200 | 1,7472 | 628.600 |
31 gen 2024 | 1,8400 | 1,8800 | 1,8000 | 1,8100 | 1,7376 | 559.000 |
30 gen 2024 | 1,8700 | 1,8700 | 1,8100 | 1,8200 | 1,7472 | 561.400 |
29 gen 2024 | 1,9300 | 1,9800 | 1,8200 | 1,8700 | 1,7952 | 975.600 |
26 gen 2024 | 2,0900 | 2,1100 | 1,9100 | 1,9100 | 1,8336 | 696.300 |
25 gen 2024 | 2,0800 | 2,1100 | 1,9800 | 2,1000 | 2,0160 | 2.506.400 |
24 gen 2024 | 1,9700 | 2,1200 | 1,9700 | 2,0700 | 1,9872 | 1.196.600 |
23 gen 2024 | 1,8300 | 1,9900 | 1,8200 | 1,9200 | 1,8432 | 635.000 |
22 gen 2024 | 1,7700 | 1,8200 | 1,7400 | 1,7450 | 1,6752 | 510.900 |
19 gen 2024 | 1,7800 | 1,8250 | 1,7500 | 1,8000 | 1,7280 | 293.800 |
18 gen 2024 | 1,8300 | 1,8500 | 1,7700 | 1,8000 | 1,7280 | 688.000 |
17 gen 2024 | 1,8100 | 1,8350 | 1,7800 | 1,8200 | 1,7472 | 593.800 |
16 gen 2024 | 1,9500 | 1,9880 | 1,8700 | 1,8800 | 1,8048 | 814.200 |
12 gen 2024 | 2,1100 | 2,1600 | 1,9600 | 1,9900 | 1,9104 | 1.390.500 |
11 gen 2024 | 2,0400 | 2,2020 | 2,0000 | 2,1500 | 2,0640 | 951.100 |
10 gen 2024 | 1,9400 | 2,0400 | 1,9300 | 2,0400 | 1,9584 | 652.400 |
09 gen 2024 | 1,9000 | 1,9600 | 1,8500 | 1,9500 | 1,8720 | 640.400 |
08 gen 2024 | 1,8000 | 1,8600 | 1,8000 | 1,8600 | 1,7856 | 482.500 |
05 gen 2024 | 1,8400 | 1,8500 | 1,7850 | 1,8400 | 1,7664 | 338.300 |
04 gen 2024 | 1,8100 | 1,8700 | 1,8100 | 1,8300 | 1,7568 | 375.100 |
03 gen 2024 | 1,8000 | 1,8550 | 1,7810 | 1,8400 | 1,7664 | 445.300 |
02 gen 2024 | 1,8400 | 1,8400 | 1,7600 | 1,8000 | 1,7280 | 576.600 |
29 dic 2023 | 1,8400 | 1,9100 | 1,8250 | 1,8400 | 1,7664 | 425.000 |
28 dic 2023 | 1,8300 | 1,9300 | 1,8200 | 1,8500 | 1,7760 | 453.800 |
27 dic 2023 | 1,7800 | 1,8300 | 1,7550 | 1,8100 | 1,7376 | 419.700 |
26 dic 2023 | 1,8100 | 1,8700 | 1,7500 | 1,7700 | 1,6992 | 371.700 |
22 dic 2023 | 1,8800 | 1,9000 | 1,8000 | 1,8100 | 1,7376 | 559.100 |
21 dic 2023 | 1,9000 | 1,9500 | 1,8900 | 1,9400 | 1,8624 | 533.300 |
20 dic 2023 | 1,8600 | 1,9350 | 1,8300 | 1,8700 | 1,7952 | 767.700 |
19 dic 2023 | 1,8200 | 1,9100 | 1,8200 | 1,8800 | 1,8048 | 529.600 |
18 dic 2023 | 1,8400 | 1,8500 | 1,7500 | 1,8300 | 1,7568 | 603.300 |
15 dic 2023 | 1,8100 | 1,8700 | 1,7900 | 1,8300 | 1,7568 | 1.442.000 |
14 dic 2023 | 1,7200 | 1,8200 | 1,7200 | 1,7700 | 1,6992 | 870.800 |
13 dic 2023 | 1,6500 | 1,7290 | 1,6200 | 1,7000 | 1,6320 | 738.000 |
12 dic 2023 | 1,7000 | 1,7300 | 1,6700 | 1,6700 | 1,6032 | 298.900 |
*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...