Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 apr 2024 | 1,9900 | 2,0400 | 1,9900 | 2,0400 | 2,0400 | 4.500 |
16 apr 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 3.000 |
15 apr 2024 | 2,0000 | 2,0400 | 2,0000 | 2,0000 | 2,0000 | 13.500 |
15 apr 2024 | 0.058 Dividendo |
12 apr 2024 | 2,0600 | 2,0600 | 2,0200 | 2,0600 | 2,0020 | 13.500 |
11 apr 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0214 | 1.500 |
10 apr 2024 | 2,0800 | 2,0800 | 2,0400 | 2,0800 | 2,0214 | 10.500 |
09 apr 2024 | 2,0600 | 2,1000 | 2,0600 | 2,1000 | 2,0409 | 7.500 |
08 apr 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0020 | 6.000 |
05 apr 2024 | 2,0800 | 2,1000 | 2,0400 | 2,0600 | 2,0020 | 15.000 |
04 apr 2024 | 2,0400 | 2,0800 | 2,0400 | 2,0800 | 2,0214 | 9.000 |
03 apr 2024 | 2,0400 | 2,1000 | 2,0200 | 2,0400 | 1,9826 | 21.000 |
02 apr 2024 | 2,1200 | 2,1200 | 1,9100 | 2,0600 | 2,0020 | 111.000 |
28 mar 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,0797 | - |
27 mar 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,0797 | 1.500 |
26 mar 2024 | 2,1400 | 2,1400 | 2,1000 | 2,1200 | 2,0603 | 7.500 |
25 mar 2024 | 2,1600 | 2,1600 | 2,1000 | 2,1600 | 2,0992 | 15.000 |
22 mar 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,0797 | 9.000 |
21 mar 2024 | 2,1400 | 2,1400 | 2,1200 | 2,1200 | 2,0603 | 4.500 |
20 mar 2024 | 2,1000 | 2,1400 | 2,1000 | 2,1400 | 2,0797 | 9.000 |
19 mar 2024 | 2,0600 | 2,1000 | 2,0600 | 2,0600 | 2,0020 | 4.500 |
18 mar 2024 | 2,1000 | 2,1000 | 2,0600 | 2,0800 | 2,0214 | 12.000 |
15 mar 2024 | 2,1000 | 2,1000 | 2,0600 | 2,0600 | 2,0020 | 16.500 |
14 mar 2024 | 2,1200 | 2,1200 | 2,0800 | 2,0800 | 2,0214 | 15.000 |
13 mar 2024 | 2,1600 | 2,1600 | 2,0400 | 2,1200 | 2,0603 | 54.000 |
12 mar 2024 | 2,0600 | 2,1800 | 2,0600 | 2,1600 | 2,0992 | 33.000 |
11 mar 2024 | 2,2400 | 2,2400 | 2,0400 | 2,0600 | 2,0020 | 126.000 |
08 mar 2024 | 2,2600 | 2,2800 | 2,1400 | 2,2400 | 2,1769 | 42.000 |
07 mar 2024 | 2,2600 | 2,3000 | 2,2600 | 2,3000 | 2,2352 | 15.000 |
06 mar 2024 | 2,3600 | 2,3600 | 2,2800 | 2,3000 | 2,2352 | 67.500 |
05 mar 2024 | 2,4600 | 2,4800 | 2,3200 | 2,3600 | 2,2936 | 57.000 |
04 mar 2024 | 2,5800 | 2,6400 | 2,4200 | 2,4400 | 2,3713 | 79.500 |
01 mar 2024 | 2,5000 | 2,5200 | 2,3600 | 2,5000 | 2,4296 | 96.000 |
29 feb 2024 | 2,4000 | 2,4800 | 2,3600 | 2,4000 | 2,3324 | 51.000 |
28 feb 2024 | 2,4000 | 2,4000 | 2,3400 | 2,4000 | 2,3324 | 31.500 |
27 feb 2024 | 2,4800 | 2,5000 | 2,3600 | 2,4000 | 2,3324 | 43.500 |
26 feb 2024 | 2,3000 | 2,5400 | 2,3000 | 2,4400 | 2,3713 | 234.000 |
23 feb 2024 | 2,1800 | 2,3000 | 2,1600 | 2,3000 | 2,2352 | 45.000 |
22 feb 2024 | 2,1800 | 2,2400 | 2,1800 | 2,2000 | 2,1381 | 13.500 |
21 feb 2024 | 2,2000 | 2,2000 | 2,1400 | 2,1600 | 2,0992 | 7.500 |
20 feb 2024 | 2,2000 | 2,2400 | 2,1600 | 2,1600 | 2,0992 | 9.000 |
19 feb 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,0992 | 1.500 |
16 feb 2024 | 2,1000 | 2,2000 | 2,0800 | 2,1600 | 2,0992 | 22.500 |
15 feb 2024 | 2,1400 | 2,1400 | 2,1000 | 2,1400 | 2,0797 | 12.000 |
14 feb 2024 | 2,1800 | 2,1800 | 2,1600 | 2,1600 | 2,0992 | 10.500 |
13 feb 2024 | 2,2400 | 2,2600 | 2,2200 | 2,2200 | 2,1575 | 16.500 |
12 feb 2024 | 2,2000 | 2,2800 | 2,2000 | 2,2800 | 2,2158 | 10.500 |
09 feb 2024 | 2,2600 | 2,2600 | 2,1800 | 2,2000 | 2,1381 | 33.000 |
08 feb 2024 | 2,2800 | 2,3000 | 2,2400 | 2,2800 | 2,2158 | 30.000 |
07 feb 2024 | 2,2800 | 2,2800 | 2,2000 | 2,2800 | 2,2158 | 43.500 |
06 feb 2024 | 2,2400 | 2,3000 | 2,2200 | 2,3000 | 2,2352 | 30.000 |
05 feb 2024 | 2,2000 | 2,3000 | 2,2000 | 2,2800 | 2,2158 | 60.000 |
02 feb 2024 | 2,1800 | 2,2200 | 2,1000 | 2,2000 | 2,1381 | 42.000 |
01 feb 2024 | 2,1400 | 2,2400 | 2,1400 | 2,2000 | 2,1381 | 57.000 |
31 gen 2024 | 2,0800 | 2,1200 | 2,0600 | 2,1200 | 2,0603 | 21.000 |
30 gen 2024 | 2,0600 | 2,0800 | 2,0400 | 2,0800 | 2,0214 | 7.500 |
29 gen 2024 | 2,0000 | 2,1200 | 2,0000 | 2,0400 | 1,9826 | 48.000 |
26 gen 2024 | 2,0000 | 2,0000 | 1,9600 | 2,0000 | 1,9437 | 9.000 |
25 gen 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9340 | 1.500 |
24 gen 2024 | 2,0000 | 2,0000 | 1,9700 | 1,9800 | 1,9243 | 4.500 |
23 gen 2024 | 2,0200 | 2,0200 | 2,0000 | 2,0000 | 1,9437 | 4.500 |
22 gen 2024 | 2,0200 | 2,0200 | 1,9800 | 1,9800 | 1,9243 | 6.000 |
19 gen 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,8951 | 1.500 |
18 gen 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9243 | - |
17 gen 2024 | 1,9500 | 1,9800 | 1,9400 | 1,9800 | 1,9243 | 6.000 |
16 gen 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,8951 | 1.500 |
15 gen 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,8951 | 10.500 |
12 gen 2024 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9048 | 1.500 |
11 gen 2024 | 1,9800 | 1,9800 | 1,9700 | 1,9700 | 1,9145 | 3.000 |
10 gen 2024 | 1,9400 | 1,9900 | 1,9400 | 1,9700 | 1,9145 | 10.500 |
09 gen 2024 | 1,9700 | 1,9700 | 1,9200 | 1,9200 | 1,8659 | 16.500 |
08 gen 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9145 | 4.500 |
05 gen 2024 | 1,9700 | 2,0200 | 1,9700 | 2,0200 | 1,9631 | 12.000 |
04 gen 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,9437 | - |
03 gen 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,9437 | - |
02 gen 2024 | 1,9800 | 2,1000 | 1,9700 | 2,0000 | 1,9437 | 24.000 |
29 dic 2023 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9340 | - |
28 dic 2023 | 1,9100 | 1,9900 | 1,9100 | 1,9900 | 1,9340 | 6.000 |
27 dic 2023 | 1,9100 | 1,9500 | 1,9000 | 1,9000 | 1,8465 | 15.000 |
22 dic 2023 | 1,9800 | 1,9800 | 1,9100 | 1,9100 | 1,8562 | 10.500 |
21 dic 2023 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9243 | 1.500 |
20 dic 2023 | 1,9600 | 2,0600 | 1,9600 | 1,9800 | 1,9243 | 15.000 |
19 dic 2023 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,8757 | - |
18 dic 2023 | 1,9400 | 1,9400 | 1,8600 | 1,9300 | 1,8757 | 10.500 |
15 dic 2023 | 1,9500 | 1,9700 | 1,9200 | 1,9700 | 1,9145 | 13.500 |
14 dic 2023 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,8951 | 1.500 |
13 dic 2023 | 1,9900 | 2,0200 | 1,9600 | 1,9600 | 1,9048 | 7.500 |
12 dic 2023 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,8659 | 1.500 |
11 dic 2023 | 1,9600 | 1,9700 | 1,9300 | 1,9300 | 1,8757 | 6.000 |
08 dic 2023 | 1,9000 | 1,9700 | 1,9000 | 1,9700 | 1,9145 | 7.500 |
07 dic 2023 | 1,8700 | 1,8900 | 1,8700 | 1,8800 | 1,8271 | 4.500 |
06 dic 2023 | 1,9100 | 1,9700 | 1,9000 | 1,9000 | 1,8465 | 10.500 |
05 dic 2023 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,8562 | - |
04 dic 2023 | 1,9200 | 1,9200 | 1,9000 | 1,9100 | 1,8562 | 13.500 |
01 dic 2023 | 1,9300 | 1,9400 | 1,9200 | 1,9200 | 1,8659 | 10.500 |
30 nov 2023 | 1,9800 | 2,0000 | 1,9400 | 1,9400 | 1,8854 | 13.500 |
29 nov 2023 | 2,0000 | 2,0000 | 1,9000 | 1,9500 | 1,8951 | 15.000 |
28 nov 2023 | 2,0000 | 2,0200 | 2,0000 | 2,0200 | 1,9631 | 3.000 |
27 nov 2023 | 1,9800 | 2,0400 | 1,9800 | 2,0400 | 1,9826 | 15.000 |
24 nov 2023 | 1,9400 | 2,0400 | 1,9400 | 1,9700 | 1,9145 | 10.500 |
*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...