Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 ago 2022 | 1,5299 | 1,5400 | 1,5200 | 1,5299 | 1,5299 | 87.300 |
04 ago 2022 | 1,5367 | 1,5400 | 1,5300 | 1,5367 | 1,5367 | 37.300 |
03 ago 2022 | 1,5400 | 1,5600 | 1,5200 | 1,5400 | 1,5400 | 54.900 |
02 ago 2022 | 1,5414 | 1,5600 | 1,5300 | 1,5414 | 1,5414 | 98.500 |
01 ago 2022 | 1,5554 | 1,5554 | 1,5554 | 1,5554 | 1,5554 | - |
27 lug 2022 | 1,5554 | 1,5800 | 1,5300 | 1,5554 | 1,5554 | 104.100 |
26 lug 2022 | 1,5303 | 1,5400 | 1,5200 | 1,5303 | 1,5303 | 84.800 |
25 lug 2022 | 1,5412 | 1,5412 | 1,5412 | 1,5412 | 1,5412 | - |
22 lug 2022 | 1,5412 | 1,5600 | 1,5200 | 1,5412 | 1,5412 | 184.900 |
21 lug 2022 | 1,5354 | 1,5700 | 1,5100 | 1,5354 | 1,5354 | 426.500 |
20 lug 2022 | 1,5777 | 1,7000 | 1,5200 | 1,5777 | 1,5777 | 318.400 |
19 lug 2022 | 1,5030 | 1,5100 | 1,5000 | 1,5030 | 1,5030 | 4.700 |
18 lug 2022 | 1,5174 | 1,5174 | 1,5174 | 1,5174 | 1,5174 | - |
15 lug 2022 | 1,5174 | 1,5400 | 1,4900 | 1,5174 | 1,5174 | 83.300 |
14 lug 2022 | 1,5157 | 1,5157 | 1,5157 | 1,5157 | 1,5157 | - |
12 lug 2022 | 1,5157 | 1,5300 | 1,5100 | 1,5157 | 1,5157 | 1.400 |
11 lug 2022 | 1,4873 | 1,4873 | 1,4873 | 1,4873 | 1,4873 | - |
08 lug 2022 | 1,4873 | 1,5300 | 1,4500 | 1,4873 | 1,4873 | 77.600 |
07 lug 2022 | 1,4583 | 1,5200 | 1,4100 | 1,4583 | 1,4583 | 184.600 |
06 lug 2022 | 1,5743 | 1,6100 | 1,5300 | 1,5743 | 1,5743 | 149.200 |
05 lug 2022 | 1,6556 | 1,7000 | 1,5900 | 1,6556 | 1,6556 | 86.900 |
04 lug 2022 | 1,7096 | 1,7096 | 1,7096 | 1,7096 | 1,7096 | - |
01 lug 2022 | 1,7096 | 1,7500 | 1,6900 | 1,7096 | 1,7096 | 64.900 |
30 giu 2022 | 1,7392 | 1,7500 | 1,7200 | 1,7392 | 1,7392 | 34.100 |
29 giu 2022 | 1,7394 | 1,7400 | 1,7300 | 1,7394 | 1,7394 | 15.700 |
28 giu 2022 | 1,7416 | 1,7500 | 1,7400 | 1,7416 | 1,7416 | 31.700 |
27 giu 2022 | 1,7226 | 1,7226 | 1,7226 | 1,7226 | 1,7226 | - |
24 giu 2022 | 1,7226 | 1,7300 | 1,7200 | 1,7226 | 1,7226 | 29.200 |
23 giu 2022 | 1,7490 | 1,7490 | 1,7490 | 1,7490 | 1,7490 | - |
22 giu 2022 | 1,7490 | 1,7490 | 1,7490 | 1,7490 | 1,7490 | - |
21 giu 2022 | 1,7490 | 1,7500 | 1,7200 | 1,7490 | 1,7490 | 22.100 |
20 giu 2022 | 1,7724 | 1,7724 | 1,7724 | 1,7724 | 1,7724 | - |
17 giu 2022 | 1,7724 | 1,7900 | 1,7600 | 1,7724 | 1,7724 | 40.800 |
16 giu 2022 | 1,7852 | 1,7852 | 1,7852 | 1,7852 | 1,7852 | - |
15 giu 2022 | 1,7852 | 1,7900 | 1,7800 | 1,7852 | 1,7852 | 7.500 |
14 giu 2022 | 1,7826 | 1,8000 | 1,7600 | 1,7826 | 1,7826 | 378.300 |
13 giu 2022 | 1,8261 | 1,8261 | 1,8261 | 1,8261 | 1,8261 | - |
10 giu 2022 | 1,8261 | 1,8300 | 1,8200 | 1,8261 | 1,8261 | 76.900 |
09 giu 2022 | 1,8302 | 1,8400 | 1,8300 | 1,8302 | 1,8302 | 77.900 |
08 giu 2022 | 1,8320 | 1,8400 | 1,8200 | 1,8320 | 1,8320 | 62.400 |
07 giu 2022 | 1,8312 | 1,8700 | 1,8200 | 1,8312 | 1,8312 | 380.200 |
06 giu 2022 | 1,8636 | 1,8636 | 1,8636 | 1,8636 | 1,8636 | - |
02 giu 2022 | 1,8636 | 1,8700 | 1,8500 | 1,8636 | 1,8636 | 67.400 |
01 giu 2022 | 1,8481 | 1,8600 | 1,8400 | 1,8481 | 1,8481 | 69.500 |
31 mag 2022 | 1,8574 | 1,8800 | 1,8400 | 1,8574 | 1,8574 | 686.200 |
30 mag 2022 | 1,8356 | 1,8356 | 1,8356 | 1,8356 | 1,8356 | - |
27 mag 2022 | 1,8356 | 1,8900 | 1,8100 | 1,8356 | 1,8356 | 182.700 |
26 mag 2022 | 1,8125 | 1,8300 | 1,7900 | 1,8125 | 1,8125 | 242.900 |
25 mag 2022 | 1,8389 | 1,8700 | 1,8200 | 1,8389 | 1,8389 | 110.100 |
24 mag 2022 | 1,8346 | 1,8400 | 1,8200 | 1,8346 | 1,8346 | 55.100 |
23 mag 2022 | 1,8546 | 1,8546 | 1,8546 | 1,8546 | 1,8546 | - |
20 mag 2022 | 1,8546 | 1,8900 | 1,8100 | 1,8546 | 1,8546 | 588.400 |
19 mag 2022 | 1,7972 | 1,8400 | 1,7700 | 1,7972 | 1,7972 | 61.800 |
18 mag 2022 | 1,7756 | 1,7900 | 1,7600 | 1,7756 | 1,7756 | 64.400 |
17 mag 2022 | 1,8605 | 1,8605 | 1,8605 | 1,8605 | 1,8605 | - |
13 mag 2022 | 1,8605 | 1,9500 | 1,8200 | 1,8605 | 1,8605 | 907.200 |
12 mag 2022 | 1,9568 | 1,9800 | 1,9500 | 1,9568 | 1,9568 | 307.400 |
11 mag 2022 | 2,0522 | 2,1400 | 2,0200 | 2,0522 | 2,0522 | 5.474.300 |
11 mag 2022 | 0.12 Dividendo |
10 mag 2022 | 2,1457 | 2,1800 | 2,1200 | 2,1457 | 2,0257 | 2.450.100 |
09 mag 2022 | 2,2575 | 2,2575 | 2,2575 | 2,2575 | 2,1312 | - |
06 mag 2022 | 2,2575 | 2,2800 | 2,2200 | 2,2575 | 2,1312 | 264.900 |
05 mag 2022 | 2,2086 | 2,2086 | 2,2086 | 2,2086 | 2,0851 | - |
03 mag 2022 | 2,2086 | 2,2086 | 2,2086 | 2,2086 | 2,0851 | - |
29 apr 2022 | 2,2086 | 2,2200 | 2,1800 | 2,2086 | 2,0851 | 42.600 |
28 apr 2022 | 2,1805 | 2,2000 | 2,1600 | 2,1805 | 2,0586 | 200.500 |
27 apr 2022 | 2,2092 | 2,3000 | 2,1600 | 2,2092 | 2,0857 | 1.008.600 |
26 apr 2022 | 2,2819 | 2,3400 | 2,2600 | 2,2819 | 2,1543 | 625.100 |
25 apr 2022 | 2,4457 | 2,4457 | 2,4457 | 2,4457 | 2,3089 | - |
22 apr 2022 | 2,4457 | 2,4600 | 2,4400 | 2,4457 | 2,3089 | 70.000 |
21 apr 2022 | 2,4488 | 2,4600 | 2,4200 | 2,4488 | 2,3119 | 87.500 |
20 apr 2022 | 2,4523 | 2,4600 | 2,4400 | 2,4523 | 2,3151 | 14.000 |
19 apr 2022 | 2,4433 | 2,4600 | 2,3600 | 2,4433 | 2,3066 | 289.600 |
18 apr 2022 | 2,3845 | 2,3845 | 2,3845 | 2,3845 | 2,2512 | - |
12 apr 2022 | 2,3845 | 2,4000 | 2,3600 | 2,3845 | 2,2512 | 227.100 |
11 apr 2022 | 2,4218 | 2,4218 | 2,4218 | 2,4218 | 2,2863 | - |
08 apr 2022 | 2,4218 | 2,4400 | 2,4000 | 2,4218 | 2,2863 | 70.700 |
07 apr 2022 | 2,4924 | 2,4924 | 2,4924 | 2,4924 | 2,3530 | - |
05 apr 2022 | 2,4924 | 2,5400 | 2,4600 | 2,4924 | 2,3530 | 237.100 |
04 apr 2022 | 2,5062 | 2,5062 | 2,5062 | 2,5062 | 2,3660 | - |
01 apr 2022 | 2,5062 | 2,5400 | 2,4600 | 2,5062 | 2,3660 | 609.100 |
31 mar 2022 | 2,4695 | 2,5000 | 2,4400 | 2,4695 | 2,3314 | 183.700 |
30 mar 2022 | 2,4696 | 2,5000 | 2,4400 | 2,4696 | 2,3315 | 549.500 |
29 mar 2022 | 2,4815 | 2,5200 | 2,4600 | 2,4815 | 2,3427 | 503.600 |
28 mar 2022 | 2,5633 | 2,5633 | 2,5633 | 2,5633 | 2,4199 | - |
25 mar 2022 | 2,5633 | 2,6600 | 2,5200 | 2,5633 | 2,4199 | 1.477.100 |
24 mar 2022 | 2,5632 | 2,6200 | 2,5400 | 2,5632 | 2,4199 | 799.100 |
23 mar 2022 | 2,5579 | 2,6000 | 2,5000 | 2,5579 | 2,4149 | 1.404.400 |
22 mar 2022 | 2,4684 | 2,5000 | 2,4600 | 2,4684 | 2,3304 | 285.100 |
21 mar 2022 | 2,4494 | 2,4494 | 2,4494 | 2,4494 | 2,3124 | - |
18 mar 2022 | 2,4494 | 2,5000 | 2,4400 | 2,4494 | 2,3124 | 628.800 |
17 mar 2022 | 2,5310 | 2,5800 | 2,5000 | 2,5310 | 2,3894 | 296.500 |
16 mar 2022 | 2,6142 | 2,7400 | 2,5000 | 2,6142 | 2,4680 | 683.400 |
15 mar 2022 | 2,7050 | 2,7400 | 2,6200 | 2,7050 | 2,5537 | 1.416.400 |
14 mar 2022 | 2,5085 | 2,5085 | 2,5085 | 2,5085 | 2,3682 | - |
11 mar 2022 | 2,5085 | 2,5600 | 2,4200 | 2,5085 | 2,3682 | 1.105.400 |
10 mar 2022 | 2,5496 | 2,6400 | 2,2800 | 2,5496 | 2,4071 | 1.454.600 |
09 mar 2022 | 2,3134 | 2,3600 | 2,2000 | 2,3134 | 2,1840 | 245.600 |
08 mar 2022 | 2,4294 | 2,4800 | 2,2800 | 2,4294 | 2,2936 | 104.300 |
07 mar 2022 | 2,4272 | 2,4272 | 2,4272 | 2,4272 | 2,2915 | - |
*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...