Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 0,9150 | 0,9150 | 0,9150 | 0,9150 | 0,9150 | - |
27 giu 2024 | 0,9550 | 0,9550 | 0,9550 | 0,9550 | 0,9550 | - |
26 giu 2024 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | - |
25 giu 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
24 giu 2024 | 1,0020 | 1,0020 | 1,0020 | 1,0020 | 1,0020 | - |
21 giu 2024 | 1,0150 | 1,0300 | 1,0150 | 1,0300 | 1,0300 | - |
20 giu 2024 | 1,0500 | 1,0500 | 1,0400 | 1,0400 | 1,0400 | - |
19 giu 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
18 giu 2024 | 1,0150 | 1,0320 | 1,0150 | 1,0320 | 1,0320 | - |
17 giu 2024 | 1,1470 | 1,1470 | 1,1350 | 1,1350 | 1,1350 | - |
14 giu 2024 | 1,1480 | 1,1480 | 1,1280 | 1,1280 | 1,1280 | - |
13 giu 2024 | 1,1570 | 1,1580 | 1,1570 | 1,1580 | 1,1580 | - |
12 giu 2024 | 1,1672 | 1,1672 | 1,1670 | 1,1670 | 1,1670 | - |
11 giu 2024 | 1,1780 | 1,1792 | 1,1780 | 1,1792 | 1,1792 | - |
10 giu 2024 | 1,1784 | 1,1848 | 1,1784 | 1,1848 | 1,1848 | - |
07 giu 2024 | 1,1582 | 1,1582 | 1,1514 | 1,1514 | 1,1514 | - |
06 giu 2024 | 1,1434 | 1,1452 | 1,1434 | 1,1452 | 1,1452 | - |
05 giu 2024 | 1,1846 | 1,1846 | 1,1846 | 1,1846 | 1,1846 | - |
04 giu 2024 | 1,1880 | 1,1988 | 1,1880 | 1,1988 | 1,1988 | - |
03 giu 2024 | 1,2106 | 1,2124 | 1,2106 | 1,2124 | 1,2124 | - |
31 mag 2024 | 1,2142 | 1,2142 | 1,1974 | 1,1974 | 1,1974 | - |
30 mag 2024 | 1,2632 | 1,2632 | 1,2632 | 1,2632 | 1,2632 | - |
29 mag 2024 | 1,2666 | 1,2666 | 1,2666 | 1,2666 | 1,2666 | - |
28 mag 2024 | 1,1906 | 1,1906 | 1,1906 | 1,1906 | 1,1906 | - |
27 mag 2024 | 1,1836 | 1,1836 | 1,1836 | 1,1836 | 1,1836 | - |
24 mag 2024 | 1,0516 | 1,0516 | 1,0516 | 1,0516 | 1,0516 | - |
23 mag 2024 | 1,0588 | 1,1116 | 1,0544 | 1,1116 | 1,1116 | 1 |
22 mag 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 5.000 |
21 mag 2024 | 1,0638 | 1,0638 | 1,0638 | 1,0638 | 1,0638 | - |
20 mag 2024 | 1,0642 | 1,0642 | 1,0642 | 1,0642 | 1,0642 | - |
17 mag 2024 | 1,0578 | 1,0578 | 1,0578 | 1,0578 | 1,0578 | - |
16 mag 2024 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | - |
15 mag 2024 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | - |
14 mag 2024 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | - |
13 mag 2024 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | - |
10 mag 2024 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | - |
09 mag 2024 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | - |
08 mag 2024 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | - |
07 mag 2024 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | - |
07 mag 2024 | 1:20 Frazionamento azionario |
06 mag 2024 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | - |
03 mag 2024 | 1,2000 | 1,3740 | 1,1720 | 1,1720 | 1,1720 | 2.164 |
02 mag 2024 | 1,1820 | 1,1940 | 1,1820 | 1,1940 | 1,1940 | - |
30 apr 2024 | 1,1920 | 1,2100 | 1,1920 | 1,2080 | 1,2080 | - |
29 apr 2024 | 1,1900 | 1,1900 | 1,1660 | 1,1660 | 1,1660 | - |
26 apr 2024 | 1,1100 | 1,1100 | 1,1080 | 1,1080 | 1,1080 | - |
25 apr 2024 | 1,1020 | 1,1020 | 1,1020 | 1,1020 | 1,1020 | - |
24 apr 2024 | 1,1020 | 1,1020 | 1,1020 | 1,1020 | 1,1020 | - |
23 apr 2024 | 1,0220 | 1,0220 | 1,0220 | 1,0220 | 1,0220 | - |
22 apr 2024 | 1,0220 | 1,0220 | 1,0220 | 1,0220 | 1,0220 | - |
19 apr 2024 | 0,9460 | 1,1640 | 0,9460 | 1,1640 | 1,1640 | 994 |
18 apr 2024 | 0,9540 | 0,9540 | 0,9540 | 0,9540 | 0,9540 | - |
17 apr 2024 | 0,9680 | 0,9680 | 0,9680 | 0,9680 | 0,9680 | - |
16 apr 2024 | 0,9640 | 0,9720 | 0,9640 | 0,9720 | 0,9720 | - |
15 apr 2024 | 0,9640 | 0,9740 | 0,9640 | 0,9740 | 0,9740 | - |
12 apr 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
11 apr 2024 | 1,0620 | 1,0620 | 1,0620 | 1,0620 | 1,0620 | - |
10 apr 2024 | 1,0220 | 1,0220 | 1,0220 | 1,0220 | 1,0220 | - |
09 apr 2024 | 1,0680 | 1,0680 | 1,0680 | 1,0680 | 1,0680 | - |
08 apr 2024 | 1,0560 | 1,0560 | 1,0560 | 1,0560 | 1,0560 | - |
05 apr 2024 | 1,0420 | 1,0420 | 1,0420 | 1,0420 | 1,0420 | - |
04 apr 2024 | 1,1620 | 1,1620 | 0,6620 | 0,6620 | 0,6620 | - |
03 apr 2024 | 1,0720 | 1,0720 | 1,0720 | 1,0720 | 1,0720 | - |
02 apr 2024 | 0,8560 | 1,0500 | 0,8560 | 1,0500 | 1,0500 | - |
28 mar 2024 | 0,7600 | 0,7600 | 0,5800 | 0,5800 | 0,5800 | - |
27 mar 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
26 mar 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
25 mar 2024 | 0,9400 | 0,9400 | 0,9400 | 0,9400 | 0,9400 | - |
22 mar 2024 | 0,9700 | 0,9800 | 0,9700 | 0,9800 | 0,9800 | 4.131 |
21 mar 2024 | 1,0100 | 1,0100 | 0,9900 | 0,9900 | 0,9900 | - |
20 mar 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
19 mar 2024 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | - |
18 mar 2024 | 0,8100 | 1,0400 | 0,8100 | 1,0400 | 1,0400 | - |
15 mar 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
14 mar 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
13 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
12 mar 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
11 mar 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
08 mar 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
07 mar 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
06 mar 2024 | 1,1400 | 1,1500 | 1,1400 | 1,1500 | 1,1500 | - |
05 mar 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
04 mar 2024 | 1,1500 | 1,1700 | 1,1500 | 1,1700 | 1,1700 | - |
01 mar 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
29 feb 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
28 feb 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
27 feb 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
26 feb 2024 | 1,1700 | 1,1700 | 1,0100 | 1,0100 | 1,0100 | 1.526 |
23 feb 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
22 feb 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
21 feb 2024 | 1,2900 | 1,2900 | 1,2800 | 1,2800 | 1,2800 | - |
20 feb 2024 | 1,2100 | 1,2600 | 1,2100 | 1,2600 | 1,2600 | - |
19 feb 2024 | 1,1600 | 1,1600 | 1,1400 | 1,1400 | 1,1400 | - |
16 feb 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
15 feb 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
14 feb 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
13 feb 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
12 feb 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
09 feb 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
08 feb 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
*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...