Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 1,5150 | 1,5400 | 1,5050 | 1,5050 | 1,5050 | 5.371 |
30 apr 2024 | 1,5300 | 1,5300 | 1,5100 | 1,5100 | 1,5100 | 3.001 |
29 apr 2024 | 1,5250 | 1,5400 | 1,4600 | 1,5100 | 1,5100 | 22.482 |
26 apr 2024 | 1,4450 | 1,5450 | 1,4450 | 1,5250 | 1,5250 | 27.221 |
25 apr 2024 | 1,5200 | 1,5850 | 1,4750 | 1,4900 | 1,4900 | 22.347 |
24 apr 2024 | 1,3750 | 1,5150 | 1,3700 | 1,5150 | 1,5150 | 41.231 |
23 apr 2024 | 1,3600 | 1,4000 | 1,3600 | 1,3800 | 1,3800 | 12.130 |
22 apr 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 400 |
19 apr 2024 | 1,3800 | 1,3800 | 1,3600 | 1,3600 | 1,3600 | 3.697 |
18 apr 2024 | 1,3850 | 1,4150 | 1,3700 | 1,3700 | 1,3700 | 10.072 |
17 apr 2024 | 1,3600 | 1,3850 | 1,3600 | 1,3650 | 1,3650 | 12.161 |
16 apr 2024 | 1,3950 | 1,3950 | 1,3900 | 1,3900 | 1,3900 | 4.919 |
15 apr 2024 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | 1.300 |
12 apr 2024 | 1,3900 | 1,4500 | 1,3900 | 1,3900 | 1,3900 | 36.687 |
11 apr 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 2.384 |
10 apr 2024 | 1,4050 | 1,4050 | 1,4000 | 1,4000 | 1,4000 | 2.000 |
09 apr 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 2.501 |
08 apr 2024 | 1,4000 | 1,4550 | 1,4000 | 1,4350 | 1,4350 | 3.578 |
05 apr 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
04 apr 2024 | 1,4150 | 1,4200 | 1,4000 | 1,4100 | 1,4100 | 4.398 |
03 apr 2024 | 1,4550 | 1,4550 | 1,3850 | 1,4200 | 1,4200 | 1.908 |
02 apr 2024 | 1,4000 | 1,4300 | 1,3850 | 1,3900 | 1,3900 | 5.400 |
28 mar 2024 | 1,3900 | 1,4200 | 1,3900 | 1,4000 | 1,4000 | 16.561 |
27 mar 2024 | 1,4300 | 1,4400 | 1,3700 | 1,3900 | 1,3900 | 25.581 |
26 mar 2024 | 1,4300 | 1,4300 | 1,3800 | 1,4200 | 1,4200 | 5.242 |
25 mar 2024 | 1,4600 | 1,4600 | 1,4000 | 1,4100 | 1,4100 | 2.265 |
22 mar 2024 | 1,4100 | 1,4400 | 1,3800 | 1,4400 | 1,4400 | 11.462 |
21 mar 2024 | 1,4300 | 1,4500 | 1,4200 | 1,4200 | 1,4200 | 3.349 |
20 mar 2024 | 1,4700 | 1,4700 | 1,4100 | 1,4100 | 1,4100 | 9.121 |
19 mar 2024 | 1,4000 | 1,4200 | 1,3800 | 1,3900 | 1,3900 | 9.598 |
18 mar 2024 | 1,3800 | 1,4100 | 1,3800 | 1,4100 | 1,4100 | 1.602 |
15 mar 2024 | 1,4000 | 1,4000 | 1,3700 | 1,3900 | 1,3900 | 8.251 |
14 mar 2024 | 1,4100 | 1,4200 | 1,3900 | 1,4000 | 1,4000 | 8.949 |
13 mar 2024 | 1,4300 | 1,4400 | 1,3900 | 1,4300 | 1,4300 | 8.078 |
12 mar 2024 | 1,3900 | 1,4400 | 1,3900 | 1,4300 | 1,4300 | 9.473 |
11 mar 2024 | 1,4600 | 1,4600 | 1,3200 | 1,3800 | 1,3800 | 72.383 |
08 mar 2024 | 1,5000 | 1,5300 | 1,4600 | 1,4600 | 1,4600 | 38.534 |
07 mar 2024 | 1,5300 | 1,5700 | 1,4800 | 1,4800 | 1,4800 | 58.508 |
06 mar 2024 | 1,5500 | 1,5900 | 1,5400 | 1,5500 | 1,5500 | 9.452 |
05 mar 2024 | 1,5200 | 1,5700 | 1,5100 | 1,5200 | 1,5200 | 13.080 |
04 mar 2024 | 1,5100 | 1,5700 | 1,5100 | 1,5600 | 1,5600 | 20.136 |
01 mar 2024 | 1,5200 | 1,5300 | 1,4600 | 1,5200 | 1,5200 | 19.092 |
29 feb 2024 | 1,5500 | 1,5500 | 1,5100 | 1,5300 | 1,5300 | 5.394 |
28 feb 2024 | 1,5600 | 1,5600 | 1,5400 | 1,5400 | 1,5400 | 3.923 |
27 feb 2024 | 1,5600 | 1,5700 | 1,5400 | 1,5500 | 1,5500 | 12.277 |
26 feb 2024 | 1,5800 | 1,6100 | 1,5600 | 1,5800 | 1,5800 | 19.296 |
23 feb 2024 | 1,5700 | 1,5900 | 1,5500 | 1,5700 | 1,5700 | 27.504 |
22 feb 2024 | 1,5400 | 1,5600 | 1,5400 | 1,5500 | 1,5500 | 8.045 |
21 feb 2024 | 1,5700 | 1,5700 | 1,5500 | 1,5500 | 1,5500 | 24.980 |
20 feb 2024 | 1,5600 | 1,5900 | 1,5400 | 1,5900 | 1,5900 | 16.112 |
19 feb 2024 | 1,5400 | 1,6300 | 1,5400 | 1,5900 | 1,5900 | 47.487 |
16 feb 2024 | 1,5900 | 1,6100 | 1,5700 | 1,6000 | 1,6000 | 14.856 |
15 feb 2024 | 1,6200 | 1,6300 | 1,5800 | 1,5800 | 1,5800 | 89.652 |
14 feb 2024 | 1,6700 | 1,6800 | 1,6400 | 1,6400 | 1,6400 | 9.982 |
13 feb 2024 | 1,7000 | 1,7200 | 1,6400 | 1,6700 | 1,6700 | 45.443 |
12 feb 2024 | 1,7100 | 1,7300 | 1,7100 | 1,7300 | 1,7300 | 23.380 |
09 feb 2024 | 1,7300 | 1,7500 | 1,7100 | 1,7100 | 1,7100 | 26.034 |
08 feb 2024 | 1,7400 | 1,7700 | 1,7400 | 1,7500 | 1,7500 | 9.814 |
07 feb 2024 | 1,7900 | 1,7900 | 1,7300 | 1,7500 | 1,7500 | 74.962 |
06 feb 2024 | 1,7300 | 1,7900 | 1,7200 | 1,7900 | 1,7900 | 64.551 |
05 feb 2024 | 1,7000 | 1,7800 | 1,6600 | 1,7100 | 1,7100 | 136.004 |
05 feb 2024 | 0.12293 Dividendo |
02 feb 2024 | 1,8700 | 1,9100 | 1,8400 | 1,8800 | 1,7571 | 483.465 |
01 feb 2024 | 1,8600 | 1,8800 | 1,8400 | 1,8600 | 1,7384 | 203.748 |
31 gen 2024 | 1,8500 | 1,8600 | 1,8500 | 1,8600 | 1,7384 | 123.911 |
30 gen 2024 | 1,8500 | 1,8500 | 1,8400 | 1,8500 | 1,7290 | 83.950 |
29 gen 2024 | 1,8500 | 1,8600 | 1,8300 | 1,8500 | 1,7290 | 109.937 |
26 gen 2024 | 1,8500 | 1,8500 | 1,8200 | 1,8500 | 1,7290 | 169.271 |
25 gen 2024 | 1,8400 | 1,8400 | 1,8000 | 1,8300 | 1,7103 | 79.379 |
24 gen 2024 | 1,8300 | 1,8500 | 1,7900 | 1,8300 | 1,7103 | 142.404 |
23 gen 2024 | 1,8300 | 1,8300 | 1,7800 | 1,7900 | 1,6730 | 117.628 |
22 gen 2024 | 1,8000 | 1,8300 | 1,7800 | 1,8300 | 1,7103 | 75.246 |
19 gen 2024 | 1,8000 | 1,8300 | 1,7900 | 1,7900 | 1,6730 | 82.500 |
18 gen 2024 | 1,8000 | 1,8300 | 1,7700 | 1,7900 | 1,6730 | 66.490 |
17 gen 2024 | 1,7800 | 1,8000 | 1,7800 | 1,8000 | 1,6823 | 49.872 |
16 gen 2024 | 1,8400 | 1,8600 | 1,7900 | 1,7900 | 1,6730 | 144.993 |
15 gen 2024 | 1,8300 | 1,8500 | 1,8000 | 1,8500 | 1,7290 | 237.430 |
12 gen 2024 | 1,7200 | 1,8400 | 1,7200 | 1,7700 | 1,6543 | 98.433 |
11 gen 2024 | 1,7500 | 1,7600 | 1,7200 | 1,7500 | 1,6356 | 37.637 |
10 gen 2024 | 1,7300 | 1,7500 | 1,7100 | 1,7300 | 1,6169 | 19.592 |
09 gen 2024 | 1,7600 | 1,7700 | 1,7100 | 1,7500 | 1,6356 | 60.822 |
08 gen 2024 | 1,7800 | 1,7900 | 1,7100 | 1,7500 | 1,6356 | 107.910 |
05 gen 2024 | 1,8000 | 1,8200 | 1,7500 | 1,7700 | 1,6543 | 187.832 |
04 gen 2024 | 1,7900 | 1,8000 | 1,7600 | 1,7900 | 1,6730 | 76.723 |
03 gen 2024 | 1,8000 | 1,8200 | 1,7100 | 1,7900 | 1,6730 | 256.686 |
02 gen 2024 | 1,6400 | 1,8200 | 1,6200 | 1,8200 | 1,7010 | 327.838 |
29 dic 2023 | 1,4800 | 1,5200 | 1,4700 | 1,5200 | 1,4206 | 9.533 |
28 dic 2023 | 1,5800 | 1,5900 | 1,4700 | 1,5400 | 1,4393 | 21.393 |
27 dic 2023 | 1,5400 | 1,5900 | 1,5400 | 1,5600 | 1,4580 | 11.909 |
22 dic 2023 | 1,5100 | 1,5800 | 1,5100 | 1,5300 | 1,4300 | 1.052 |
21 dic 2023 | 1,5700 | 1,5800 | 1,5200 | 1,5700 | 1,4673 | 15.168 |
20 dic 2023 | 1,5100 | 1,5500 | 1,4800 | 1,5300 | 1,4300 | 359.645 |
19 dic 2023 | 1,4700 | 1,5600 | 1,4700 | 1,5000 | 1,4019 | 29.722 |
18 dic 2023 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,3739 | - |
15 dic 2023 | 1,4900 | 1,5200 | 1,4700 | 1,4700 | 1,3739 | 1.734 |
14 dic 2023 | 1,4800 | 1,5300 | 1,4700 | 1,4700 | 1,3739 | 5.652 |
13 dic 2023 | 1,4700 | 1,5100 | 1,4300 | 1,4700 | 1,3739 | 9.470 |
12 dic 2023 | 1,4400 | 1,4700 | 1,4400 | 1,4700 | 1,3739 | 507 |
11 dic 2023 | 1,4300 | 1,5400 | 1,4300 | 1,5100 | 1,4113 | 4.152 |
08 dic 2023 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,3458 | 350 |
*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...