Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 apr 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
16 apr 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
15 apr 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 200 |
12 apr 2024 | 2,1220 | 2,1220 | 2,1220 | 2,1220 | 2,1220 | - |
11 apr 2024 | 2,1220 | 2,1220 | 2,1220 | 2,1220 | 2,1220 | - |
10 apr 2024 | 2,1220 | 2,1220 | 2,1220 | 2,1220 | 2,1220 | 62.800 |
09 apr 2024 | 2,1220 | 2,1220 | 2,1220 | 2,1220 | 2,1220 | - |
08 apr 2024 | 2,1220 | 2,1220 | 2,1220 | 2,1220 | 2,1220 | 494.300 |
05 apr 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 750.000 |
04 apr 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
03 apr 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
02 apr 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
01 apr 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
28 mar 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 36.700 |
27 mar 2024 | 1,8300 | 1,8500 | 1,8300 | 1,8500 | 1,8500 | 600 |
26 mar 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 19.500 |
25 mar 2024 | 1,8430 | 1,8430 | 1,8430 | 1,8430 | 1,8430 | - |
22 mar 2024 | 1,9000 | 1,9000 | 1,8430 | 1,8430 | 1,8430 | 3.800 |
21 mar 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | - |
20 mar 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | - |
19 mar 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | - |
18 mar 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | - |
15 mar 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | - |
14 mar 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 300 |
13 mar 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
12 mar 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
11 mar 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 865.000 |
08 mar 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 100 |
07 mar 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
07 mar 2024 | 0.006 Dividendo |
06 mar 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9040 | - |
05 mar 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9040 | - |
04 mar 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9040 | - |
01 mar 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9040 | 947.900 |
29 feb 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9040 | 71.200 |
28 feb 2024 | 1,8280 | 1,8280 | 1,8280 | 1,8280 | 1,8223 | - |
27 feb 2024 | 1,8280 | 1,8280 | 1,8280 | 1,8280 | 1,8223 | 31.600 |
26 feb 2024 | 1,8280 | 1,8280 | 1,8280 | 1,8280 | 1,8223 | - |
23 feb 2024 | 1,8280 | 1,8280 | 1,8280 | 1,8280 | 1,8223 | - |
22 feb 2024 | 1,8280 | 1,8280 | 1,8280 | 1,8280 | 1,8223 | 2.200 |
21 feb 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7744 | - |
20 feb 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7744 | 5.200 |
16 feb 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9040 | - |
15 feb 2024 | 1,9800 | 1,9800 | 1,8800 | 1,9100 | 1,9040 | 700 |
14 feb 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9040 | 1.200 |
13 feb 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0436 | - |
12 feb 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0436 | 2.000 |
09 feb 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0137 | 26.400 |
08 feb 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0137 | 35.000 |
07 feb 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0137 | - |
06 feb 2024 | 2,1000 | 2,1000 | 2,0200 | 2,0200 | 2,0137 | 10.100 |
05 feb 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1133 | - |
02 feb 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1133 | - |
01 feb 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1133 | 12.600 |
31 gen 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1133 | - |
30 gen 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1133 | - |
29 gen 2024 | 2,1300 | 2,1300 | 2,1200 | 2,1200 | 2,1133 | 2.700 |
26 gen 2024 | 2,1380 | 2,1380 | 2,1380 | 2,1380 | 2,1313 | - |
25 gen 2024 | 2,1380 | 2,1380 | 2,1380 | 2,1380 | 2,1313 | 5.600 |
24 gen 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0735 | - |
23 gen 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0735 | 200 |
22 gen 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1333 | - |
19 gen 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1333 | 500 |
18 gen 2024 | 2,1300 | 2,1300 | 2,0500 | 2,0500 | 2,0436 | 21.700 |
17 gen 2024 | 2,1450 | 2,1450 | 2,1450 | 2,1450 | 2,1383 | 1.100 |
16 gen 2024 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,2828 | 600 |
12 gen 2024 | 2,2770 | 2,2770 | 2,2770 | 2,2770 | 2,2698 | - |
11 gen 2024 | 2,2770 | 2,2770 | 2,2770 | 2,2770 | 2,2698 | - |
10 gen 2024 | 2,2770 | 2,2770 | 2,2770 | 2,2770 | 2,2698 | 196.600 |
09 gen 2024 | 2,1870 | 2,1870 | 2,1870 | 2,1870 | 2,1801 | - |
08 gen 2024 | 2,1870 | 2,1870 | 2,1870 | 2,1870 | 2,1801 | - |
05 gen 2024 | 2,1870 | 2,1870 | 2,1870 | 2,1870 | 2,1801 | 265.000 |
04 gen 2024 | 2,2650 | 2,2650 | 2,2650 | 2,2650 | 2,2579 | - |
03 gen 2024 | 2,2650 | 2,2650 | 2,2650 | 2,2650 | 2,2579 | - |
02 gen 2024 | 2,2650 | 2,2650 | 2,2650 | 2,2650 | 2,2579 | 43.000 |
29 dic 2023 | 2,2650 | 2,2650 | 2,2650 | 2,2650 | 2,2579 | - |
28 dic 2023 | 2,2650 | 2,2650 | 2,2650 | 2,2650 | 2,2579 | - |
27 dic 2023 | 2,2650 | 2,2650 | 2,2650 | 2,2650 | 2,2579 | 1.600 |
26 dic 2023 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1133 | 11.200 |
22 dic 2023 | 2,1100 | 2,1240 | 2,1100 | 2,1240 | 2,1173 | 3.900 |
21 dic 2023 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9339 | 26.000 |
20 dic 2023 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9339 | - |
19 dic 2023 | 1,9770 | 1,9770 | 1,9400 | 1,9400 | 1,9339 | 18.000 |
18 dic 2023 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9339 | - |
15 dic 2023 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9339 | - |
14 dic 2023 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9339 | - |
13 dic 2023 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9339 | 32.000 |
12 dic 2023 | 1,9770 | 1,9770 | 1,9400 | 1,9400 | 1,9339 | 297.900 |
11 dic 2023 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9538 | 500 |
08 dic 2023 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9439 | - |
07 dic 2023 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9439 | - |
06 dic 2023 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9439 | - |
05 dic 2023 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9439 | 700 |
04 dic 2023 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9638 | - |
01 dic 2023 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9638 | - |
30 nov 2023 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9638 | - |
29 nov 2023 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9638 | 24.700 |
28 nov 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,9937 | - |
27 nov 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,9937 | - |
24 nov 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,9937 | - |
*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...