Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
02 mag 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 3.000 |
30 apr 2024 | 1,1600 | 1,1600 | 1,1100 | 1,1200 | 1,1200 | 24.000 |
29 apr 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1.500 |
26 apr 2024 | 1,1400 | 1,1600 | 1,1300 | 1,1500 | 1,1500 | 19.500 |
25 apr 2024 | 1,2400 | 1,2400 | 1,1200 | 1,1600 | 1,1600 | 34.500 |
24 apr 2024 | 1,1800 | 1,2100 | 1,1800 | 1,2100 | 1,2100 | 4.500 |
23 apr 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
22 apr 2024 | 1,2400 | 1,2500 | 1,1700 | 1,1700 | 1,1700 | 43.500 |
19 apr 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 6.000 |
18 apr 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
17 apr 2024 | 1,2100 | 1,2300 | 1,2000 | 1,2300 | 1,2300 | 13.500 |
16 apr 2024 | 1,2300 | 1,2300 | 1,2200 | 1,2200 | 1,2200 | 4.500 |
15 apr 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 4.500 |
12 apr 2024 | 1,2300 | 1,2800 | 1,2300 | 1,2500 | 1,2500 | 22.500 |
11 apr 2024 | 1,2700 | 1,3000 | 1,2200 | 1,2300 | 1,2300 | 36.000 |
10 apr 2024 | 1,2300 | 1,3500 | 1,2100 | 1,2700 | 1,2700 | 57.000 |
09 apr 2024 | 1,2200 | 1,4000 | 1,2200 | 1,2600 | 1,2600 | 63.000 |
08 apr 2024 | 1,1700 | 1,2200 | 1,1700 | 1,2200 | 1,2200 | 6.000 |
05 apr 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
04 apr 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
03 apr 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
02 apr 2024 | 1,1400 | 1,1900 | 1,1400 | 1,1700 | 1,1700 | 13.500 |
28 mar 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
27 mar 2024 | 1,1500 | 1,1900 | 1,1500 | 1,1900 | 1,1900 | 4.500 |
26 mar 2024 | 1,1950 | 1,1950 | 1,1950 | 1,1950 | 1,1950 | 1.500 |
25 mar 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1.500 |
22 mar 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
21 mar 2024 | 1,1950 | 1,2100 | 1,1950 | 1,2100 | 1,2100 | 7.500 |
20 mar 2024 | 1,2650 | 1,2700 | 1,2100 | 1,2100 | 1,2100 | 27.000 |
19 mar 2024 | 1,2800 | 1,3000 | 1,2300 | 1,2700 | 1,2700 | 24.000 |
18 mar 2024 | 1,2000 | 1,3000 | 1,2000 | 1,2800 | 1,2800 | 36.000 |
15 mar 2024 | 1,0550 | 1,2000 | 1,0550 | 1,2000 | 1,2000 | 37.500 |
14 mar 2024 | 1,1050 | 1,1050 | 1,0350 | 1,0350 | 1,0350 | 12.000 |
13 mar 2024 | 1,1100 | 1,1100 | 1,1050 | 1,1050 | 1,1050 | 3.000 |
12 mar 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1.500 |
11 mar 2024 | 1,1050 | 1,1400 | 1,1000 | 1,1400 | 1,1400 | 18.000 |
08 mar 2024 | 1,1150 | 1,1150 | 1,1150 | 1,1150 | 1,1150 | - |
07 mar 2024 | 1,1150 | 1,1150 | 1,1150 | 1,1150 | 1,1150 | 3.000 |
06 mar 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1.500 |
05 mar 2024 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | - |
04 mar 2024 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | 3.000 |
01 mar 2024 | 1,1150 | 1,1150 | 1,1150 | 1,1150 | 1,1150 | 1.500 |
29 feb 2024 | 1,1150 | 1,1150 | 1,1000 | 1,1050 | 1,1050 | 12.000 |
28 feb 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
27 feb 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 3.000 |
26 feb 2024 | 1,1500 | 1,1500 | 1,1300 | 1,1300 | 1,1300 | 15.000 |
23 feb 2024 | 1,1350 | 1,1750 | 1,1300 | 1,1550 | 1,1550 | 25.500 |
22 feb 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
21 feb 2024 | 1,1750 | 1,1750 | 1,1700 | 1,1700 | 1,1700 | 3.000 |
20 feb 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1.500 |
19 feb 2024 | 1,1550 | 1,2000 | 1,1500 | 1,1500 | 1,1500 | 10.500 |
16 feb 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
15 feb 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
14 feb 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 4.500 |
13 feb 2024 | 1,1350 | 1,1400 | 1,1350 | 1,1400 | 1,1400 | 6.000 |
12 feb 2024 | 1,1150 | 1,1400 | 1,1100 | 1,1300 | 1,1300 | 27.000 |
09 feb 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 4.500 |
08 feb 2024 | 1,1200 | 1,1250 | 1,1200 | 1,1250 | 1,1250 | 6.000 |
07 feb 2024 | 1,1450 | 1,1450 | 1,1300 | 1,1300 | 1,1300 | 10.500 |
06 feb 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
05 feb 2024 | 1,1100 | 1,1500 | 1,1100 | 1,1500 | 1,1500 | 3.000 |
02 feb 2024 | 1,1450 | 1,1450 | 1,1200 | 1,1200 | 1,1200 | 12.000 |
01 feb 2024 | 1,1450 | 1,1450 | 1,1450 | 1,1450 | 1,1450 | - |
31 gen 2024 | 1,1150 | 1,1450 | 1,1150 | 1,1450 | 1,1450 | 19.500 |
30 gen 2024 | 1,1450 | 1,1900 | 1,1450 | 1,1650 | 1,1650 | 18.000 |
29 gen 2024 | 1,2100 | 1,2100 | 1,1850 | 1,1850 | 1,1850 | 16.500 |
26 gen 2024 | 1,2000 | 1,2300 | 1,2000 | 1,2200 | 1,2200 | 18.000 |
25 gen 2024 | 1,2750 | 1,2800 | 1,2100 | 1,2100 | 1,2100 | 16.500 |
24 gen 2024 | 1,2650 | 1,2800 | 1,2650 | 1,2800 | 1,2800 | 7.500 |
23 gen 2024 | 1,2800 | 1,2800 | 1,2700 | 1,2700 | 1,2700 | 6.000 |
22 gen 2024 | 1,2700 | 1,3200 | 1,2700 | 1,2750 | 1,2750 | 54.000 |
19 gen 2024 | 1,3000 | 1,3100 | 1,2500 | 1,2500 | 1,2500 | 12.000 |
18 gen 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 6.000 |
17 gen 2024 | 1,2950 | 1,2950 | 1,2700 | 1,2700 | 1,2700 | 16.500 |
16 gen 2024 | 1,3150 | 1,3300 | 1,2800 | 1,2800 | 1,2800 | 36.000 |
15 gen 2024 | 1,3000 | 1,3050 | 1,2900 | 1,2900 | 1,2900 | 22.500 |
15 gen 2024 | 0.043 Dividendo |
12 gen 2024 | 1,3350 | 1,3650 | 1,3250 | 1,3600 | 1,3170 | 54.000 |
11 gen 2024 | 1,2950 | 1,3400 | 1,2950 | 1,3200 | 1,2783 | 69.000 |
10 gen 2024 | 1,2950 | 1,3050 | 1,2500 | 1,2800 | 1,2395 | 39.000 |
09 gen 2024 | 1,2800 | 1,3400 | 1,2700 | 1,2900 | 1,2492 | 63.000 |
08 gen 2024 | 1,2950 | 1,3000 | 1,2900 | 1,3000 | 1,2589 | 7.500 |
05 gen 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2492 | 4.500 |
04 gen 2024 | 1,3100 | 1,3150 | 1,2900 | 1,2900 | 1,2492 | 7.500 |
03 gen 2024 | 1,2950 | 1,3150 | 1,2650 | 1,2900 | 1,2492 | 69.000 |
02 gen 2024 | 1,2850 | 1,2850 | 1,2800 | 1,2800 | 1,2395 | 4.500 |
29 dic 2023 | 1,2800 | 1,2800 | 1,2700 | 1,2800 | 1,2395 | 13.500 |
28 dic 2023 | 1,2950 | 1,3000 | 1,2800 | 1,2800 | 1,2395 | 18.000 |
27 dic 2023 | 1,2800 | 1,2950 | 1,2800 | 1,2900 | 1,2492 | 24.000 |
22 dic 2023 | 1,2950 | 1,3000 | 1,2650 | 1,2750 | 1,2347 | 36.000 |
21 dic 2023 | 1,2900 | 1,3100 | 1,2700 | 1,2850 | 1,2444 | 48.000 |
20 dic 2023 | 1,2650 | 1,3200 | 1,2650 | 1,2750 | 1,2347 | 52.500 |
19 dic 2023 | 1,2400 | 1,2500 | 1,2400 | 1,2500 | 1,2105 | 4.500 |
18 dic 2023 | 1,2500 | 1,2600 | 1,2300 | 1,2300 | 1,1911 | 18.000 |
15 dic 2023 | 1,2200 | 1,2500 | 1,2050 | 1,2450 | 1,2056 | 45.000 |
14 dic 2023 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,1814 | 6.000 |
13 dic 2023 | 1,1950 | 1,2100 | 1,1900 | 1,2100 | 1,1717 | 22.500 |
12 dic 2023 | 1,2000 | 1,2200 | 1,2000 | 1,2000 | 1,1621 | 37.500 |
11 dic 2023 | 1,2450 | 1,2450 | 1,1600 | 1,1750 | 1,1378 | 136.500 |
*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...