Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 1,7800 | 1,7900 | 1,7400 | 1,7500 | 1,7500 | - |
16 mag 2024 | 1,7800 | 1,8100 | 1,7800 | 1,8100 | 1,8100 | 1.330 |
15 mag 2024 | 1,7800 | 1,8600 | 1,7700 | 1,7800 | 1,7800 | 3.000 |
14 mag 2024 | 1,7700 | 1,8200 | 1,7600 | 1,7900 | 1,7900 | 1.200 |
13 mag 2024 | 1,8100 | 1,8400 | 1,7600 | 1,7600 | 1,7600 | - |
10 mag 2024 | 1,7400 | 1,8300 | 1,7400 | 1,8300 | 1,8300 | - |
09 mag 2024 | 1,7500 | 1,7800 | 1,7400 | 1,7700 | 1,7700 | - |
08 mag 2024 | 1,7900 | 1,7900 | 1,7400 | 1,7700 | 1,7700 | - |
07 mag 2024 | 1,8000 | 1,8200 | 1,7800 | 1,8100 | 1,8100 | - |
06 mag 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
03 mag 2024 | 1,7100 | 1,8100 | 1,7100 | 1,8100 | 1,8100 | - |
02 mag 2024 | 1,6800 | 1,7500 | 1,6800 | 1,7000 | 1,7000 | - |
30 apr 2024 | 1,7400 | 1,7500 | 1,6800 | 1,7500 | 1,7500 | 1.600 |
29 apr 2024 | 1,7000 | 1,7100 | 1,6600 | 1,7100 | 1,7100 | - |
26 apr 2024 | 1,6700 | 1,7100 | 1,6600 | 1,6900 | 1,6900 | - |
25 apr 2024 | 1,5700 | 1,6600 | 1,5700 | 1,6400 | 1,6400 | - |
24 apr 2024 | 1,5800 | 1,6500 | 1,5700 | 1,5700 | 1,5700 | - |
23 apr 2024 | 1,5500 | 1,5900 | 1,5500 | 1,5500 | 1,5500 | - |
22 apr 2024 | 1,5700 | 1,5700 | 1,5500 | 1,5500 | 1,5500 | - |
19 apr 2024 | 1,5400 | 1,5800 | 1,5400 | 1,5400 | 1,5400 | 2.000 |
18 apr 2024 | 1,5700 | 1,6200 | 1,5600 | 1,5900 | 1,5900 | - |
17 apr 2024 | 1,5700 | 1,6200 | 1,5700 | 1,5900 | 1,5900 | - |
16 apr 2024 | 1,6100 | 1,6200 | 1,5700 | 1,5700 | 1,5700 | - |
15 apr 2024 | 1,5900 | 1,6500 | 1,5900 | 1,6500 | 1,6500 | - |
12 apr 2024 | 1,6100 | 1,6200 | 1,6000 | 1,6000 | 1,6000 | - |
11 apr 2024 | 1,6000 | 1,6600 | 1,6000 | 1,6100 | 1,6100 | 200 |
10 apr 2024 | 1,6200 | 1,6800 | 1,6200 | 1,6400 | 1,6400 | - |
09 apr 2024 | 1,6500 | 1,6800 | 1,6100 | 1,6200 | 1,6200 | 350 |
08 apr 2024 | 1,5900 | 1,6500 | 1,5900 | 1,6400 | 1,6400 | - |
05 apr 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
04 apr 2024 | 1,6300 | 1,6500 | 1,6300 | 1,6500 | 1,6500 | 3.000 |
03 apr 2024 | 1,6000 | 1,6100 | 1,6000 | 1,6100 | 1,6100 | - |
02 apr 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
28 mar 2024 | 1,6200 | 1,6600 | 1,6100 | 1,6500 | 1,6500 | - |
27 mar 2024 | 1,6400 | 1,6400 | 1,6100 | 1,6100 | 1,6100 | - |
26 mar 2024 | 1,6500 | 1,7100 | 1,6300 | 1,6800 | 1,6800 | 1.000 |
25 mar 2024 | 1,6500 | 1,6500 | 1,6300 | 1,6400 | 1,6400 | - |
22 mar 2024 | 1,7000 | 1,7100 | 1,6600 | 1,7100 | 1,7100 | - |
21 mar 2024 | 1,6300 | 1,7200 | 1,6300 | 1,7100 | 1,7100 | - |
20 mar 2024 | 1,6100 | 1,6500 | 1,6100 | 1,6200 | 1,6200 | - |
19 mar 2024 | 1,5800 | 1,6000 | 1,5700 | 1,6000 | 1,6000 | - |
18 mar 2024 | 1,6000 | 1,6000 | 1,5600 | 1,5800 | 1,5800 | - |
15 mar 2024 | 1,6000 | 1,6500 | 1,6000 | 1,6100 | 1,6100 | - |
14 mar 2024 | 1,7000 | 1,7000 | 1,6100 | 1,6100 | 1,6100 | 300 |
14 mar 2024 | 0.073 Dividendo |
13 mar 2024 | 1,7700 | 1,8000 | 1,7200 | 1,7200 | 1,6470 | - |
12 mar 2024 | 1,7400 | 1,8500 | 1,7400 | 1,7700 | 1,6949 | 1.969 |
11 mar 2024 | 1,7500 | 1,7700 | 1,7300 | 1,7300 | 1,6566 | - |
08 mar 2024 | 1,7500 | 1,7900 | 1,7500 | 1,7600 | 1,6853 | - |
07 mar 2024 | 1,7500 | 1,8100 | 1,7500 | 1,8000 | 1,7236 | - |
06 mar 2024 | 1,7300 | 1,7800 | 1,7300 | 1,7500 | 1,6757 | - |
05 mar 2024 | 1,7400 | 1,7700 | 1,7200 | 1,7700 | 1,6949 | - |
04 mar 2024 | 1,7800 | 1,7800 | 1,7300 | 1,7300 | 1,6566 | - |
01 mar 2024 | 1,8300 | 1,8500 | 1,7500 | 1,8500 | 1,7715 | 1.100 |
29 feb 2024 | 1,7500 | 1,8300 | 1,7500 | 1,8200 | 1,7428 | - |
28 feb 2024 | 1,7900 | 1,8800 | 1,7600 | 1,7600 | 1,6853 | 8.927 |
27 feb 2024 | 1,8700 | 2,0000 | 1,7800 | 1,7800 | 1,7045 | 200 |
26 feb 2024 | 1,8700 | 1,8900 | 1,8700 | 1,8900 | 1,8098 | - |
23 feb 2024 | 1,8800 | 1,9100 | 1,8800 | 1,9100 | 1,8289 | - |
22 feb 2024 | 1,8700 | 1,9100 | 1,8700 | 1,9100 | 1,8289 | - |
21 feb 2024 | 1,8700 | 1,8900 | 1,8700 | 1,8900 | 1,8098 | - |
20 feb 2024 | 1,8400 | 1,8600 | 1,8300 | 1,8600 | 1,7811 | - |
19 feb 2024 | 1,8800 | 1,8900 | 1,8400 | 1,8400 | 1,7619 | - |
16 feb 2024 | 1,8700 | 1,9100 | 1,8600 | 1,8600 | 1,7811 | - |
15 feb 2024 | 1,8500 | 1,9000 | 1,8500 | 1,9000 | 1,8194 | - |
14 feb 2024 | 1,8200 | 1,8900 | 1,8200 | 1,8800 | 1,8002 | - |
13 feb 2024 | 1,8900 | 1,8900 | 1,8300 | 1,8300 | 1,7523 | 2.500 |
12 feb 2024 | 1,9000 | 1,9200 | 1,8800 | 1,9200 | 1,8385 | - |
09 feb 2024 | 1,8700 | 1,9100 | 1,8700 | 1,8900 | 1,8098 | - |
08 feb 2024 | 1,8700 | 1,9200 | 1,8700 | 1,9100 | 1,8289 | - |
07 feb 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8098 | - |
06 feb 2024 | 1,8800 | 1,9500 | 1,8800 | 1,8800 | 1,8002 | 100 |
05 feb 2024 | 1,9100 | 1,9100 | 1,8900 | 1,8900 | 1,8098 | - |
02 feb 2024 | 1,9700 | 1,9900 | 1,9100 | 1,9100 | 1,8289 | - |
01 feb 2024 | 1,9200 | 1,9700 | 1,9200 | 1,9500 | 1,8672 | - |
31 gen 2024 | 1,9300 | 1,9800 | 1,9300 | 1,9400 | 1,8577 | - |
30 gen 2024 | 1,9500 | 1,9800 | 1,9300 | 1,9600 | 1,8768 | - |
29 gen 2024 | 2,0000 | 2,0400 | 1,9400 | 1,9700 | 1,8864 | - |
26 gen 2024 | 2,0000 | 2,0200 | 2,0000 | 2,0200 | 1,9343 | - |
25 gen 2024 | 2,0000 | 2,0000 | 1,9300 | 1,9900 | 1,9055 | - |
24 gen 2024 | 2,0200 | 2,0400 | 1,9500 | 2,0400 | 1,9534 | - |
23 gen 2024 | 2,0800 | 2,0800 | 2,0400 | 2,0400 | 1,9534 | - |
22 gen 2024 | 2,0400 | 2,0600 | 2,0200 | 2,0600 | 1,9726 | - |
19 gen 2024 | 2,0400 | 2,0800 | 2,0400 | 2,0600 | 1,9726 | 1.000 |
18 gen 2024 | 1,9700 | 2,0600 | 1,9700 | 2,0400 | 1,9534 | - |
17 gen 2024 | 1,9500 | 2,0000 | 1,9400 | 2,0000 | 1,9151 | - |
16 gen 2024 | 1,9200 | 1,9900 | 1,9200 | 1,9900 | 1,9055 | - |
15 gen 2024 | 1,9100 | 1,9200 | 1,9100 | 1,9100 | 1,8289 | - |
12 gen 2024 | 1,9400 | 1,9800 | 1,9300 | 1,9300 | 1,8481 | - |
11 gen 2024 | 1,9500 | 1,9900 | 1,9500 | 1,9900 | 1,9055 | - |
10 gen 2024 | 1,9200 | 1,9800 | 1,9200 | 1,9400 | 1,8577 | - |
09 gen 2024 | 1,9700 | 1,9900 | 1,9600 | 1,9600 | 1,8768 | - |
08 gen 2024 | 1,9200 | 1,9900 | 1,9200 | 1,9400 | 1,8577 | - |
05 gen 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,8577 | - |
04 gen 2024 | 1,9900 | 2,0400 | 1,9900 | 2,0400 | 1,9534 | 1.000 |
03 gen 2024 | 1,9600 | 2,0000 | 1,9400 | 1,9400 | 1,8577 | - |
02 gen 2024 | 2,2400 | 2,2400 | 2,0200 | 2,0200 | 1,9343 | 1.000 |
29 dic 2023 | 2,0200 | 2,0400 | 2,0200 | 2,0400 | 1,9534 | - |
28 dic 2023 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 1,9534 | - |
27 dic 2023 | 2,1000 | 2,1000 | 2,0400 | 2,0400 | 1,9534 | - |
*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...