Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 1,6100 | 1,6100 | 1,5700 | 1,5700 | 1,5700 | 2.800 |
30 apr 2024 | 1,5900 | 1,6200 | 1,5900 | 1,5900 | 1,5900 | 600 |
29 apr 2024 | 1,5800 | 1,6600 | 1,5800 | 1,5900 | 1,5900 | 8.300 |
26 apr 2024 | 1,6800 | 1,6800 | 1,6100 | 1,6200 | 1,6200 | 2.200 |
25 apr 2024 | 1,6300 | 1,6800 | 1,5800 | 1,6000 | 1,6000 | 10.000 |
24 apr 2024 | 1,6000 | 1,6000 | 1,5800 | 1,5800 | 1,5800 | 600 |
23 apr 2024 | 1,6500 | 1,6800 | 1,6200 | 1,6700 | 1,6700 | 21.700 |
22 apr 2024 | 1,6300 | 1,6300 | 1,6200 | 1,6200 | 1,6200 | 700 |
19 apr 2024 | 1,6400 | 1,6400 | 1,5900 | 1,6400 | 1,6400 | 2.400 |
18 apr 2024 | 1,6400 | 1,6400 | 1,5900 | 1,5900 | 1,5900 | 4.800 |
17 apr 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
16 apr 2024 | 1,6100 | 1,6400 | 1,5800 | 1,5800 | 1,5800 | 15.000 |
15 apr 2024 | 1,6200 | 1,6500 | 1,6000 | 1,6300 | 1,6300 | 17.700 |
12 apr 2024 | 1,6100 | 1,6200 | 1,5900 | 1,5900 | 1,5900 | 16.600 |
11 apr 2024 | 1,5800 | 1,6000 | 1,5500 | 1,5800 | 1,5800 | 17.100 |
10 apr 2024 | 1,5900 | 1,6000 | 1,5900 | 1,6000 | 1,6000 | 8.600 |
09 apr 2024 | 1,5900 | 1,6500 | 1,5800 | 1,5900 | 1,5900 | 9.500 |
08 apr 2024 | 1,5700 | 1,6400 | 1,5300 | 1,6400 | 1,6400 | 20.500 |
05 apr 2024 | 1,6700 | 1,6700 | 1,6100 | 1,6200 | 1,6200 | 4.000 |
04 apr 2024 | 1,6300 | 1,6700 | 1,6300 | 1,6700 | 1,6700 | 2.300 |
03 apr 2024 | 1,6300 | 1,6900 | 1,5900 | 1,6300 | 1,6300 | 36.000 |
02 apr 2024 | 1,6000 | 1,6300 | 1,5800 | 1,6300 | 1,6300 | 15.000 |
01 apr 2024 | 1,6000 | 1,6100 | 1,5800 | 1,5900 | 1,5900 | 12.400 |
28 mar 2024 | 1,5800 | 1,6100 | 1,5600 | 1,5800 | 1,5800 | 4.000 |
27 mar 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 200 |
26 mar 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 400 |
25 mar 2024 | 1,6300 | 1,6300 | 1,5400 | 1,5500 | 1,5500 | 15.600 |
22 mar 2024 | 1,5800 | 1,6300 | 1,5800 | 1,6000 | 1,6000 | 4.000 |
21 mar 2024 | 1,6300 | 1,6300 | 1,6100 | 1,6300 | 1,6300 | 3.200 |
20 mar 2024 | 1,6300 | 1,6300 | 1,5800 | 1,5800 | 1,5800 | 3.000 |
19 mar 2024 | 1,6400 | 1,6400 | 1,6200 | 1,6200 | 1,6200 | 1.900 |
18 mar 2024 | 1,6300 | 1,6300 | 1,6000 | 1,6000 | 1,6000 | 2.300 |
15 mar 2024 | 1,6000 | 1,6400 | 1,6000 | 1,6000 | 1,6000 | 7.500 |
14 mar 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 300 |
13 mar 2024 | 1,6000 | 1,6000 | 1,5700 | 1,5700 | 1,5700 | 3.600 |
12 mar 2024 | 1,5900 | 1,5900 | 1,5800 | 1,5800 | 1,5800 | 2.100 |
11 mar 2024 | 1,5200 | 1,5800 | 1,5200 | 1,5800 | 1,5800 | 3.500 |
08 mar 2024 | 1,5800 | 1,6000 | 1,5800 | 1,5800 | 1,5800 | 3.900 |
07 mar 2024 | 1,5400 | 1,5900 | 1,5400 | 1,5800 | 1,5800 | 8.200 |
06 mar 2024 | 1,5900 | 1,6000 | 1,5700 | 1,5800 | 1,5800 | 5.000 |
05 mar 2024 | 1,5500 | 1,6400 | 1,5500 | 1,5600 | 1,5600 | 14.700 |
04 mar 2024 | 1,5800 | 1,5800 | 1,5400 | 1,5500 | 1,5500 | 21.600 |
01 mar 2024 | 1,6000 | 1,6000 | 1,5800 | 1,5800 | 1,5800 | 2.300 |
29 feb 2024 | 1,6100 | 1,6100 | 1,5800 | 1,5800 | 1,5800 | 5.400 |
28 feb 2024 | 1,5700 | 1,6000 | 1,5600 | 1,5700 | 1,5700 | 9.800 |
27 feb 2024 | 1,5900 | 1,5900 | 1,5700 | 1,5900 | 1,5900 | 6.200 |
26 feb 2024 | 1,5900 | 1,5900 | 1,5800 | 1,5800 | 1,5800 | 11.400 |
23 feb 2024 | 1,5700 | 1,6200 | 1,5700 | 1,5700 | 1,5700 | 13.500 |
22 feb 2024 | 1,6000 | 1,6500 | 1,5700 | 1,5700 | 1,5700 | 19.900 |
21 feb 2024 | 1,5900 | 1,6300 | 1,5900 | 1,6000 | 1,6000 | 2.600 |
20 feb 2024 | 1,6600 | 1,6600 | 1,5800 | 1,5800 | 1,5800 | 5.200 |
16 feb 2024 | 1,5800 | 1,6500 | 1,5800 | 1,6100 | 1,6100 | 20.800 |
15 feb 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1.500 |
14 feb 2024 | 1,6000 | 1,6600 | 1,6000 | 1,6100 | 1,6100 | 5.500 |
13 feb 2024 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 900 |
12 feb 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 600 |
09 feb 2024 | 1,5900 | 1,6400 | 1,5900 | 1,6400 | 1,6400 | 10.600 |
08 feb 2024 | 1,6200 | 1,6200 | 1,6000 | 1,6000 | 1,6000 | 600 |
07 feb 2024 | 1,6300 | 1,6300 | 1,6100 | 1,6100 | 1,6100 | 6.000 |
06 feb 2024 | 1,6300 | 1,6600 | 1,6300 | 1,6600 | 1,6600 | 1.600 |
05 feb 2024 | 1,6200 | 1,6300 | 1,6200 | 1,6300 | 1,6300 | 800 |
02 feb 2024 | 1,6300 | 1,6600 | 1,6200 | 1,6600 | 1,6600 | 1.900 |
01 feb 2024 | 1,5800 | 1,6500 | 1,5800 | 1,6500 | 1,6500 | 11.000 |
31 gen 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 2.100 |
30 gen 2024 | 1,6300 | 1,7000 | 1,6300 | 1,6500 | 1,6500 | 3.200 |
29 gen 2024 | 1,7000 | 1,7000 | 1,6600 | 1,6600 | 1,6600 | 3.300 |
26 gen 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1.500 |
25 gen 2024 | 1,6800 | 1,6800 | 1,6100 | 1,6100 | 1,6100 | 3.200 |
24 gen 2024 | 1,6200 | 1,6800 | 1,6100 | 1,6800 | 1,6800 | 4.400 |
23 gen 2024 | 1,6300 | 1,6300 | 1,6200 | 1,6200 | 1,6200 | 1.800 |
22 gen 2024 | 1,6400 | 1,6400 | 1,6200 | 1,6200 | 1,6200 | 800 |
19 gen 2024 | 1,6600 | 1,6700 | 1,6100 | 1,6100 | 1,6100 | 6.200 |
18 gen 2024 | 1,6700 | 1,7000 | 1,6700 | 1,6700 | 1,6700 | 7.300 |
17 gen 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 5.100 |
16 gen 2024 | 1,6600 | 1,7500 | 1,6600 | 1,6700 | 1,6700 | 4.000 |
12 gen 2024 | 1,6700 | 1,7000 | 1,6600 | 1,6600 | 1,6600 | 5.600 |
11 gen 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
10 gen 2024 | 1,6900 | 1,7000 | 1,6800 | 1,6800 | 1,6800 | 1.400 |
09 gen 2024 | 1,6800 | 1,7500 | 1,6800 | 1,7200 | 1,7200 | 6.200 |
08 gen 2024 | 1,6700 | 1,7300 | 1,6700 | 1,6800 | 1,6800 | 3.000 |
05 gen 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1.100 |
04 gen 2024 | 1,7200 | 1,7500 | 1,7000 | 1,7300 | 1,7300 | 13.300 |
03 gen 2024 | 1,6700 | 1,7100 | 1,6100 | 1,7000 | 1,7000 | 30.000 |
02 gen 2024 | 1,7100 | 1,7100 | 1,6700 | 1,6700 | 1,6700 | 2.900 |
29 dic 2023 | 1,6600 | 1,7100 | 1,6600 | 1,7100 | 1,7100 | 10.900 |
28 dic 2023 | 1,6600 | 1,7100 | 1,6600 | 1,7000 | 1,7000 | 9.800 |
27 dic 2023 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 5.000 |
26 dic 2023 | 1,6600 | 1,7000 | 1,6600 | 1,6900 | 1,6900 | 7.100 |
22 dic 2023 | 1,6700 | 1,6800 | 1,6600 | 1,6700 | 1,6700 | 3.600 |
21 dic 2023 | 1,6800 | 1,6800 | 1,6700 | 1,6800 | 1,6800 | 3.200 |
20 dic 2023 | 1,6700 | 1,6800 | 1,6600 | 1,6800 | 1,6800 | 7.500 |
19 dic 2023 | 1,6600 | 1,6800 | 1,6600 | 1,6800 | 1,6800 | 300 |
18 dic 2023 | 1,7000 | 1,7000 | 1,6600 | 1,6900 | 1,6900 | 3.600 |
15 dic 2023 | 1,7200 | 1,7200 | 1,7000 | 1,7100 | 1,7100 | 2.200 |
15 dic 2023 | 0.015 Dividendo |
14 dic 2023 | 1,7000 | 1,7200 | 1,7000 | 1,7000 | 1,6850 | 1.800 |
13 dic 2023 | 1,6600 | 1,6700 | 1,6600 | 1,6700 | 1,6553 | 1.400 |
12 dic 2023 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6454 | 700 |
11 dic 2023 | 1,7200 | 1,7200 | 1,6600 | 1,6600 | 1,6454 | 2.600 |
08 dic 2023 | 1,7000 | 1,7200 | 1,7000 | 1,7200 | 1,7048 | 2.300 |
*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...