Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 apr 2024 | 1,0750 | 1,0950 | 1,0600 | 1,0800 | 1,0800 | 935.414 |
16 apr 2024 | 1,1350 | 1,1350 | 1,0800 | 1,0900 | 1,0900 | 1.109.594 |
15 apr 2024 | 1,1550 | 1,1575 | 1,1400 | 1,1400 | 1,1400 | 985.242 |
12 apr 2024 | 1,1450 | 1,1700 | 1,1400 | 1,1650 | 1,1650 | 1.342.703 |
11 apr 2024 | 1,1500 | 1,1575 | 1,1400 | 1,1500 | 1,1500 | 1.004.018 |
10 apr 2024 | 1,1400 | 1,1650 | 1,1400 | 1,1500 | 1,1500 | 1.749.669 |
09 apr 2024 | 1,1500 | 1,1700 | 1,1350 | 1,1450 | 1,1450 | 2.051.361 |
08 apr 2024 | 1,1700 | 1,1925 | 1,1375 | 1,1500 | 1,1500 | 1.273.050 |
05 apr 2024 | 1,1500 | 1,1900 | 1,1450 | 1,1750 | 1,1750 | 3.298.086 |
04 apr 2024 | 1,1300 | 1,1650 | 1,1300 | 1,1550 | 1,1550 | 1.707.787 |
03 apr 2024 | 1,1200 | 1,1300 | 1,1050 | 1,1250 | 1,1250 | 2.347.826 |
02 apr 2024 | 1,0750 | 1,1400 | 1,0750 | 1,1400 | 1,1400 | 2.877.085 |
28 mar 2024 | 1,0600 | 1,1050 | 1,0600 | 1,0800 | 1,0800 | 6.772.968 |
27 mar 2024 | 1,1800 | 1,2100 | 1,0125 | 1,0300 | 1,0300 | 13.556.057 |
26 mar 2024 | 1,3100 | 1,3250 | 1,2875 | 1,3050 | 1,3050 | 1.105.427 |
25 mar 2024 | 1,3200 | 1,3300 | 1,2900 | 1,3000 | 1,3000 | 1.612.536 |
22 mar 2024 | 1,2800 | 1,3150 | 1,2525 | 1,3150 | 1,3150 | 2.016.183 |
21 mar 2024 | 1,2250 | 1,2700 | 1,2250 | 1,2650 | 1,2650 | 1.889.069 |
20 mar 2024 | 1,2050 | 1,2300 | 1,2000 | 1,2200 | 1,2200 | 1.667.744 |
19 mar 2024 | 1,1800 | 1,2100 | 1,1700 | 1,2050 | 1,2050 | 2.262.334 |
18 mar 2024 | 1,1450 | 1,1800 | 1,1450 | 1,1650 | 1,1650 | 1.395.991 |
15 mar 2024 | 1,1650 | 1,1650 | 1,1350 | 1,1450 | 1,1450 | 12.592.080 |
14 mar 2024 | 1,2000 | 1,2050 | 1,1700 | 1,1800 | 1,1800 | 1.568.487 |
13 mar 2024 | 1,1800 | 1,2250 | 1,1800 | 1,1950 | 1,1950 | 2.364.405 |
12 mar 2024 | 1,1750 | 1,1950 | 1,1625 | 1,1850 | 1,1850 | 2.009.730 |
11 mar 2024 | 1,1300 | 1,1750 | 1,1300 | 1,1500 | 1,1500 | 2.171.430 |
08 mar 2024 | 1,1350 | 1,1600 | 1,1100 | 1,1400 | 1,1400 | 3.221.893 |
07 mar 2024 | 1,1250 | 1,1575 | 1,1150 | 1,1350 | 1,1350 | 3.577.360 |
07 mar 2024 | 0.06 Dividendo |
06 mar 2024 | 1,1800 | 1,2225 | 1,1700 | 1,2000 | 1,1400 | 6.094.889 |
05 mar 2024 | 1,2000 | 1,2075 | 1,1650 | 1,1800 | 1,1210 | 5.284.840 |
04 mar 2024 | 1,2250 | 1,2400 | 1,1950 | 1,2050 | 1,1447 | 5.127.136 |
01 mar 2024 | 1,1200 | 1,2100 | 1,1150 | 1,2000 | 1,1400 | 6.720.499 |
29 feb 2024 | 1,0350 | 1,0400 | 1,0000 | 1,0300 | 0,9785 | 5.041.888 |
28 feb 2024 | 1,0200 | 1,0350 | 1,0050 | 1,0300 | 0,9785 | 2.448.539 |
27 feb 2024 | 1,0250 | 1,0300 | 0,9925 | 1,0100 | 0,9595 | 2.206.156 |
26 feb 2024 | 1,0550 | 1,0600 | 1,0200 | 1,0250 | 0,9737 | 1.600.988 |
23 feb 2024 | 1,0550 | 1,0650 | 1,0425 | 1,0600 | 1,0070 | 1.349.800 |
22 feb 2024 | 1,0400 | 1,0525 | 1,0300 | 1,0500 | 0,9975 | 966.233 |
21 feb 2024 | 1,0350 | 1,0475 | 1,0200 | 1,0450 | 0,9927 | 1.219.105 |
20 feb 2024 | 1,0450 | 1,0500 | 1,0200 | 1,0300 | 0,9785 | 1.705.070 |
19 feb 2024 | 1,0350 | 1,0650 | 1,0325 | 1,0450 | 0,9927 | 1.589.242 |
16 feb 2024 | 1,0200 | 1,0400 | 1,0100 | 1,0300 | 0,9785 | 1.960.722 |
15 feb 2024 | 1,0250 | 1,0400 | 1,0150 | 1,0200 | 0,9690 | 1.734.272 |
14 feb 2024 | 1,0300 | 1,0350 | 1,0000 | 1,0200 | 0,9690 | 3.329.141 |
13 feb 2024 | 1,0600 | 1,0600 | 1,0350 | 1,0400 | 0,9880 | 1.972.245 |
12 feb 2024 | 1,0650 | 1,0900 | 1,0500 | 1,0550 | 1,0022 | 1.560.635 |
09 feb 2024 | 1,0800 | 1,0950 | 1,0450 | 1,0800 | 1,0260 | 3.048.801 |
08 feb 2024 | 1,1350 | 1,1350 | 1,0250 | 1,0500 | 0,9975 | 5.702.046 |
07 feb 2024 | 1,1250 | 1,1450 | 1,1250 | 1,1450 | 1,0877 | 1.551.141 |
06 feb 2024 | 1,1250 | 1,1350 | 1,1000 | 1,1150 | 1,0592 | 988.824 |
05 feb 2024 | 1,1400 | 1,1400 | 1,1150 | 1,1300 | 1,0735 | 1.165.410 |
02 feb 2024 | 1,1600 | 1,1600 | 1,1400 | 1,1450 | 1,0877 | 940.215 |
01 feb 2024 | 1,1800 | 1,1950 | 1,1350 | 1,1600 | 1,1020 | 1.170.560 |
31 gen 2024 | 1,1700 | 1,1850 | 1,1600 | 1,1750 | 1,1162 | 2.148.246 |
30 gen 2024 | 1,1750 | 1,1850 | 1,1650 | 1,1700 | 1,1115 | 612.964 |
29 gen 2024 | 1,1900 | 1,2050 | 1,1500 | 1,1600 | 1,1020 | 1.477.736 |
25 gen 2024 | 1,2150 | 1,2150 | 1,1800 | 1,1900 | 1,1305 | 519.114 |
24 gen 2024 | 1,1800 | 1,2100 | 1,1750 | 1,2050 | 1,1447 | 891.001 |
23 gen 2024 | 1,1950 | 1,2025 | 1,1800 | 1,1900 | 1,1305 | 694.970 |
22 gen 2024 | 1,2300 | 1,2350 | 1,1800 | 1,1950 | 1,1353 | 547.516 |
19 gen 2024 | 1,2000 | 1,2300 | 1,1900 | 1,2300 | 1,1685 | 678.421 |
18 gen 2024 | 1,1800 | 1,1950 | 1,1675 | 1,1950 | 1,1353 | 838.755 |
17 gen 2024 | 1,1750 | 1,1900 | 1,1600 | 1,1850 | 1,1257 | 1.157.877 |
16 gen 2024 | 1,1800 | 1,1900 | 1,1600 | 1,1750 | 1,1162 | 1.134.546 |
15 gen 2024 | 1,2050 | 1,2050 | 1,1950 | 1,1975 | 1,1376 | 166.856 |
12 gen 2024 | 1,2000 | 1,2200 | 1,2000 | 1,2150 | 1,1543 | 719.023 |
11 gen 2024 | 1,2250 | 1,2350 | 1,1950 | 1,2000 | 1,1400 | 1.262.419 |
10 gen 2024 | 1,2400 | 1,2500 | 1,2100 | 1,2200 | 1,1590 | 896.985 |
09 gen 2024 | 1,2950 | 1,2950 | 1,2350 | 1,2500 | 1,1875 | 1.555.473 |
08 gen 2024 | 1,3200 | 1,3200 | 1,2750 | 1,2800 | 1,2160 | 567.235 |
05 gen 2024 | 1,3450 | 1,3450 | 1,3100 | 1,3150 | 1,2493 | 576.247 |
04 gen 2024 | 1,3300 | 1,3450 | 1,3000 | 1,3450 | 1,2778 | 816.429 |
03 gen 2024 | 1,3550 | 1,3550 | 1,3000 | 1,3150 | 1,2493 | 782.884 |
02 gen 2024 | 1,3300 | 1,3550 | 1,3250 | 1,3550 | 1,2873 | 738.238 |
29 dic 2023 | 1,3600 | 1,3600 | 1,3200 | 1,3300 | 1,2635 | 2.507.899 |
28 dic 2023 | 1,3400 | 1,3800 | 1,3400 | 1,3500 | 1,2825 | 499.214 |
27 dic 2023 | 1,3350 | 1,3500 | 1,3350 | 1,3400 | 1,2730 | 305.963 |
22 dic 2023 | 1,3200 | 1,3400 | 1,3150 | 1,3350 | 1,2682 | 472.617 |
21 dic 2023 | 1,3450 | 1,3575 | 1,3050 | 1,3300 | 1,2635 | 1.214.962 |
20 dic 2023 | 1,3550 | 1,3700 | 1,3450 | 1,3450 | 1,2778 | 1.071.747 |
19 dic 2023 | 1,3750 | 1,3850 | 1,3525 | 1,3650 | 1,2967 | 884.876 |
18 dic 2023 | 1,3500 | 1,3800 | 1,3350 | 1,3700 | 1,3015 | 1.271.856 |
15 dic 2023 | 1,3200 | 1,3625 | 1,3150 | 1,3500 | 1,2825 | 1.818.226 |
14 dic 2023 | 1,2600 | 1,2950 | 1,2600 | 1,2950 | 1,2303 | 409.013 |
13 dic 2023 | 1,3100 | 1,3100 | 1,2450 | 1,2450 | 1,1827 | 2.272.415 |
12 dic 2023 | 1,3200 | 1,3400 | 1,2950 | 1,3150 | 1,2493 | 2.341.207 |
11 dic 2023 | 1,2700 | 1,3300 | 1,2700 | 1,2950 | 1,2303 | 840.989 |
08 dic 2023 | 1,2800 | 1,3050 | 1,2450 | 1,2900 | 1,2255 | 1.023.462 |
07 dic 2023 | 1,2400 | 1,2800 | 1,2400 | 1,2750 | 1,2112 | 1.106.075 |
06 dic 2023 | 1,1900 | 1,2400 | 1,1900 | 1,2400 | 1,1780 | 304.383 |
05 dic 2023 | 1,2200 | 1,2200 | 1,1900 | 1,2000 | 1,1400 | 907.188 |
04 dic 2023 | 1,2150 | 1,2325 | 1,2100 | 1,2250 | 1,1638 | 429.248 |
01 dic 2023 | 1,2350 | 1,2350 | 1,2000 | 1,2100 | 1,1495 | 369.018 |
30 nov 2023 | 1,2050 | 1,2450 | 1,2025 | 1,2300 | 1,1685 | 1.420.458 |
29 nov 2023 | 1,1800 | 1,2500 | 1,1800 | 1,2450 | 1,1827 | 1.724.771 |
28 nov 2023 | 1,1550 | 1,1750 | 1,1500 | 1,1600 | 1,1020 | 729.736 |
27 nov 2023 | 1,1600 | 1,1700 | 1,1500 | 1,1550 | 1,0972 | 269.541 |
24 nov 2023 | 1,1600 | 1,1800 | 1,1600 | 1,1650 | 1,1067 | 371.179 |
23 nov 2023 | 1,1500 | 1,1675 | 1,1475 | 1,1600 | 1,1020 | 873.020 |
*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...