Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
06 mag 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
03 mag 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
02 mag 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
01 mag 2024 | 1,8300 | 1,8300 | 1,7500 | 1,7500 | 1,7500 | 1.200 |
30 apr 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
29 apr 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
26 apr 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
25 apr 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
24 apr 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
23 apr 2024 | 1,7400 | 1,7400 | 1,6800 | 1,6800 | 1,6800 | 800 |
22 apr 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
19 apr 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 11.100 |
18 apr 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 14.700 |
17 apr 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
16 apr 2024 | 1,7100 | 1,7100 | 1,7000 | 1,7000 | 1,7000 | 20.200 |
15 apr 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
12 apr 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
11 apr 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
10 apr 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
09 apr 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 100 |
08 apr 2024 | 1,7300 | 1,7400 | 1,7300 | 1,7400 | 1,7400 | 1.400 |
05 apr 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 100 |
04 apr 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
03 apr 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
02 apr 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 400 |
01 apr 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
28 mar 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 31.300 |
27 mar 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
26 mar 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1.000 |
25 mar 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | - |
22 mar 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 147.900 |
21 mar 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 200 |
20 mar 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | - |
19 mar 2024 | 1,7500 | 1,8200 | 1,7500 | 1,8200 | 1,8200 | 27.700 |
18 mar 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 200 |
15 mar 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
14 mar 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 800 |
14 mar 2024 | 0.093 Dividendo |
13 mar 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,8170 | 1.600 |
12 mar 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,8170 | - |
11 mar 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,8170 | - |
08 mar 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,8170 | - |
07 mar 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,8170 | - |
06 mar 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,8170 | - |
05 mar 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,8170 | - |
04 mar 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,8170 | 1.000 |
01 mar 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,8836 | - |
29 feb 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,8836 | 2.400 |
28 feb 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,8551 | 100 |
27 feb 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 1,9216 | - |
26 feb 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 1,9216 | - |
23 feb 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 1,9216 | - |
22 feb 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 1,9216 | - |
21 feb 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 1,9216 | - |
20 feb 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 1,9216 | 100 |
16 feb 2024 | 2,0000 | 2,0600 | 2,0000 | 2,0600 | 1,9597 | 900 |
15 feb 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,9026 | - |
14 feb 2024 | 1,9700 | 2,0000 | 1,9700 | 2,0000 | 1,9026 | 1.800 |
13 feb 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1,9977 | - |
12 feb 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1,9977 | - |
09 feb 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1,9977 | 23.600 |
08 feb 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1,9977 | - |
07 feb 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1,9977 | - |
06 feb 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1,9977 | - |
05 feb 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1,9977 | - |
02 feb 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1,9977 | - |
01 feb 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1,9977 | 10.000 |
31 gen 2024 | 2,1100 | 2,1100 | 2,1000 | 2,1000 | 1,9977 | 17.500 |
30 gen 2024 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 1,9882 | - |
29 gen 2024 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 1,9882 | 500 |
26 gen 2024 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,0643 | 300 |
25 gen 2024 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,0834 | 5.000 |
24 gen 2024 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,0834 | - |
23 gen 2024 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,0834 | - |
22 gen 2024 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,0834 | - |
19 gen 2024 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,0834 | - |
18 gen 2024 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,0834 | - |
17 gen 2024 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,0834 | 700 |
16 gen 2024 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,0834 | 300 |
12 gen 2024 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,0643 | 100 |
11 gen 2024 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,0643 | - |
10 gen 2024 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,0643 | - |
09 gen 2024 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,0643 | - |
08 gen 2024 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,0643 | - |
05 gen 2024 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,0643 | 100 |
04 gen 2024 | 2,1400 | 2,1900 | 2,1400 | 2,1900 | 2,0834 | 6.500 |
03 gen 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,1024 | - |
02 gen 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,1024 | - |
29 dic 2023 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,1024 | - |
28 dic 2023 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,1024 | - |
27 dic 2023 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,1024 | - |
26 dic 2023 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,1024 | - |
22 dic 2023 | 2,3000 | 2,3000 | 2,2100 | 2,2100 | 2,1024 | 12.100 |
21 dic 2023 | 2,2100 | 2,2100 | 2,2000 | 2,2000 | 2,0929 | 2.100 |
20 dic 2023 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,2261 | - |
19 dic 2023 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,2261 | - |
18 dic 2023 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,2261 | 200 |
15 dic 2023 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,1500 | - |
14 dic 2023 | 2,3000 | 2,3000 | 2,2600 | 2,2600 | 2,1500 | 2.500 |
*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...