Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 1,3866 | 1,3866 | 1,3844 | 1,3844 | 1,3844 | - |
27 mar 2024 | 1,3498 | 1,3498 | 1,3498 | 1,3498 | 1,3498 | - |
26 mar 2024 | 1,3680 | 1,3680 | 1,3680 | 1,3680 | 1,3680 | - |
25 mar 2024 | 1,3376 | 1,3376 | 1,3376 | 1,3376 | 1,3376 | - |
22 mar 2024 | 1,2936 | 1,2936 | 1,2936 | 1,2936 | 1,2936 | - |
21 mar 2024 | 1,2846 | 1,2846 | 1,2846 | 1,2846 | 1,2846 | - |
20 mar 2024 | 1,2368 | 1,2368 | 1,2368 | 1,2368 | 1,2368 | - |
19 mar 2024 | 1,2582 | 1,2604 | 1,2582 | 1,2604 | 1,2604 | - |
18 mar 2024 | 1,2620 | 1,2620 | 1,2610 | 1,2610 | 1,2610 | - |
15 mar 2024 | 1,2614 | 1,2614 | 1,2614 | 1,2614 | 1,2614 | - |
14 mar 2024 | 1,2696 | 1,2696 | 1,2696 | 1,2696 | 1,2696 | - |
13 mar 2024 | 1,2640 | 1,2640 | 1,2640 | 1,2640 | 1,2640 | - |
12 mar 2024 | 1,2748 | 1,2748 | 1,2748 | 1,2748 | 1,2748 | - |
11 mar 2024 | 1,2570 | 1,2570 | 1,2570 | 1,2570 | 1,2570 | - |
08 mar 2024 | 1,2844 | 1,2844 | 1,2844 | 1,2844 | 1,2844 | - |
07 mar 2024 | 1,2618 | 1,2618 | 1,2618 | 1,2618 | 1,2618 | - |
06 mar 2024 | 1,2420 | 1,2420 | 1,2420 | 1,2420 | 1,2420 | - |
05 mar 2024 | 1,2452 | 1,2452 | 1,2452 | 1,2452 | 1,2452 | - |
04 mar 2024 | 1,2620 | 1,2620 | 1,2620 | 1,2620 | 1,2620 | - |
01 mar 2024 | 1,2580 | 1,2580 | 1,2580 | 1,2580 | 1,2580 | - |
29 feb 2024 | 1,2798 | 1,3606 | 1,2798 | 1,3606 | 1,3606 | 118 |
28 feb 2024 | 1,2684 | 1,2684 | 1,2684 | 1,2684 | 1,2684 | - |
27 feb 2024 | 1,2640 | 1,3440 | 1,2640 | 1,3440 | 1,3440 | 250 |
26 feb 2024 | 1,2894 | 1,2894 | 1,2876 | 1,2876 | 1,2876 | - |
23 feb 2024 | 1,3110 | 1,3110 | 1,3110 | 1,3110 | 1,3110 | - |
22 feb 2024 | 1,3190 | 1,3190 | 1,3190 | 1,3190 | 1,3190 | - |
21 feb 2024 | 1,3202 | 1,3202 | 1,3202 | 1,3202 | 1,3202 | - |
20 feb 2024 | 1,3194 | 1,3194 | 1,3194 | 1,3194 | 1,3194 | - |
19 feb 2024 | 1,3262 | 1,3262 | 1,3262 | 1,3262 | 1,3262 | - |
16 feb 2024 | 1,3670 | 1,3670 | 1,3670 | 1,3670 | 1,3670 | - |
15 feb 2024 | 1,3404 | 1,3404 | 1,3404 | 1,3404 | 1,3404 | - |
14 feb 2024 | 1,3202 | 1,3202 | 1,3202 | 1,3202 | 1,3202 | - |
13 feb 2024 | 1,3350 | 1,3350 | 1,3350 | 1,3350 | 1,3350 | - |
12 feb 2024 | 1,3448 | 1,3448 | 1,3448 | 1,3448 | 1,3448 | - |
09 feb 2024 | 1,3240 | 1,3240 | 1,3240 | 1,3240 | 1,3240 | - |
08 feb 2024 | 1,3282 | 1,3282 | 1,3282 | 1,3282 | 1,3282 | - |
07 feb 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
06 feb 2024 | 1,2662 | 1,2662 | 1,2662 | 1,2662 | 1,2662 | - |
05 feb 2024 | 1,2664 | 1,2664 | 1,2664 | 1,2664 | 1,2664 | - |
02 feb 2024 | 1,2828 | 1,2828 | 1,2828 | 1,2828 | 1,2828 | - |
01 feb 2024 | 1,2574 | 1,2574 | 1,2574 | 1,2574 | 1,2574 | - |
31 gen 2024 | 1,2898 | 1,2916 | 1,2898 | 1,2916 | 1,2916 | - |
30 gen 2024 | 1,2694 | 1,2694 | 1,2694 | 1,2694 | 1,2694 | - |
29 gen 2024 | 1,2552 | 1,2552 | 1,2552 | 1,2552 | 1,2552 | - |
26 gen 2024 | 1,2374 | 1,2374 | 1,2374 | 1,2374 | 1,2374 | - |
25 gen 2024 | 1,2302 | 1,2302 | 1,2302 | 1,2302 | 1,2302 | - |
24 gen 2024 | 1,2446 | 1,2462 | 1,2446 | 1,2462 | 1,2462 | - |
23 gen 2024 | 1,2380 | 1,2380 | 1,2380 | 1,2380 | 1,2380 | - |
22 gen 2024 | 1,2482 | 1,2490 | 1,2482 | 1,2490 | 1,2490 | - |
19 gen 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
18 gen 2024 | 1,2130 | 1,2130 | 1,2128 | 1,2128 | 1,2128 | - |
17 gen 2024 | 1,2162 | 1,2162 | 1,2162 | 1,2162 | 1,2162 | - |
16 gen 2024 | 1,2280 | 1,2280 | 1,2280 | 1,2280 | 1,2280 | - |
15 gen 2024 | 1,2364 | 1,2364 | 1,2364 | 1,2364 | 1,2364 | - |
12 gen 2024 | 1,2364 | 1,2364 | 1,2364 | 1,2364 | 1,2364 | - |
11 gen 2024 | 1,2212 | 1,2212 | 1,2212 | 1,2212 | 1,2212 | - |
10 gen 2024 | 1,2230 | 1,2230 | 1,2192 | 1,2192 | 1,2192 | - |
09 gen 2024 | 1,2164 | 1,2164 | 1,2164 | 1,2164 | 1,2164 | - |
08 gen 2024 | 1,2116 | 1,2116 | 1,2116 | 1,2116 | 1,2116 | - |
05 gen 2024 | 1,2700 | 1,2700 | 1,2300 | 1,2300 | 1,2300 | 1.500 |
04 gen 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
03 gen 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
02 gen 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
29 dic 2023 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
28 dic 2023 | 1,2612 | 1,2612 | 1,2612 | 1,2612 | 1,2612 | - |
28 dic 2023 | 0.045 Dividendo |
27 dic 2023 | 1,2720 | 1,2720 | 1,2720 | 1,2720 | 1,2270 | - |
22 dic 2023 | 1,2486 | 1,2486 | 1,2486 | 1,2486 | 1,2044 | - |
21 dic 2023 | 1,2492 | 1,2492 | 1,2492 | 1,2492 | 1,2050 | - |
20 dic 2023 | 1,2956 | 1,2956 | 1,2956 | 1,2956 | 1,2498 | - |
19 dic 2023 | 1,2514 | 1,2516 | 1,2514 | 1,2516 | 1,2073 | - |
18 dic 2023 | 1,2292 | 1,2292 | 1,2292 | 1,2292 | 1,1857 | - |
15 dic 2023 | 1,2596 | 1,2596 | 1,2596 | 1,2596 | 1,2150 | - |
14 dic 2023 | 1,2982 | 1,2982 | 1,2836 | 1,2836 | 1,2382 | - |
13 dic 2023 | 1,2480 | 1,2486 | 1,2480 | 1,2486 | 1,2044 | - |
12 dic 2023 | 1,2644 | 1,2644 | 1,2644 | 1,2644 | 1,2197 | - |
11 dic 2023 | 1,2462 | 1,2462 | 1,2462 | 1,2462 | 1,2021 | - |
08 dic 2023 | 1,2614 | 1,2614 | 1,2602 | 1,2602 | 1,2156 | - |
07 dic 2023 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2058 | - |
06 dic 2023 | 1,2558 | 1,2558 | 1,2558 | 1,2558 | 1,2114 | - |
05 dic 2023 | 1,2004 | 1,2004 | 1,2004 | 1,2004 | 1,1579 | - |
04 dic 2023 | 1,2212 | 1,2212 | 1,2212 | 1,2212 | 1,1780 | - |
01 dic 2023 | 1,2080 | 1,2080 | 1,2080 | 1,2080 | 1,1653 | - |
30 nov 2023 | 1,1904 | 1,1904 | 1,1904 | 1,1904 | 1,1483 | - |
29 nov 2023 | 1,1488 | 1,1488 | 1,1488 | 1,1488 | 1,1082 | - |
28 nov 2023 | 1,1614 | 1,1614 | 1,1600 | 1,1600 | 1,1190 | - |
27 nov 2023 | 1,1428 | 1,1428 | 1,1428 | 1,1428 | 1,1024 | - |
24 nov 2023 | 1,1590 | 1,1590 | 1,1590 | 1,1590 | 1,1180 | - |
23 nov 2023 | 1,1482 | 1,1482 | 1,1482 | 1,1482 | 1,1076 | - |
22 nov 2023 | 1,1462 | 1,1500 | 1,1462 | 1,1500 | 1,1093 | - |
21 nov 2023 | 1,1836 | 1,1836 | 1,1836 | 1,1836 | 1,1417 | - |
20 nov 2023 | 1,1908 | 1,1908 | 1,1908 | 1,1908 | 1,1487 | - |
17 nov 2023 | 1,1934 | 1,1934 | 1,1934 | 1,1934 | 1,1512 | - |
16 nov 2023 | 1,1930 | 1,1930 | 1,1930 | 1,1930 | 1,1508 | - |
15 nov 2023 | 1,2168 | 1,2168 | 1,2168 | 1,2168 | 1,1738 | - |
14 nov 2023 | 1,1490 | 1,1490 | 1,1486 | 1,1486 | 1,1080 | - |
13 nov 2023 | 1,1316 | 1,1316 | 1,1316 | 1,1316 | 1,0916 | - |
10 nov 2023 | 1,1488 | 1,1488 | 1,1488 | 1,1488 | 1,1082 | - |
09 nov 2023 | 1,1568 | 1,1568 | 1,1568 | 1,1568 | 1,1159 | - |
08 nov 2023 | 1,1628 | 1,1628 | 1,1572 | 1,1572 | 1,1163 | - |
*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...