Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 1,1000 | 1,1100 | 1,0700 | 1,0700 | 1,0700 | 129.634 |
08 mag 2024 | 1,1000 | 1,1000 | 1,0800 | 1,0800 | 1,0800 | 71.500 |
07 mag 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
03 mag 2024 | 1,0800 | 1,0900 | 1,0700 | 1,0700 | 1,0700 | 511.000 |
03 mag 2024 | 0.048 Dividendo |
02 mag 2024 | 1,1200 | 1,1300 | 1,1100 | 1,1300 | 1,0820 | 380.100 |
30 apr 2024 | 1,1100 | 1,1400 | 1,1100 | 1,1200 | 1,0724 | 542.700 |
29 apr 2024 | 1,1000 | 1,1100 | 1,0800 | 1,1100 | 1,0628 | 165.700 |
26 apr 2024 | 1,0900 | 1,1000 | 1,0900 | 1,1000 | 1,0533 | 45.400 |
25 apr 2024 | 1,0800 | 1,1000 | 1,0800 | 1,1000 | 1,0533 | 157.600 |
24 apr 2024 | 1,0900 | 1,1100 | 1,0800 | 1,1000 | 1,0533 | 48.900 |
23 apr 2024 | 1,1100 | 1,1100 | 1,0900 | 1,1000 | 1,0533 | 37.600 |
22 apr 2024 | 1,0900 | 1,1000 | 1,0800 | 1,0900 | 1,0437 | 90.200 |
19 apr 2024 | 1,0800 | 1,1100 | 1,0600 | 1,0800 | 1,0341 | 315.700 |
18 apr 2024 | 1,1000 | 1,1100 | 1,0700 | 1,1100 | 1,0628 | 105.900 |
17 apr 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,0533 | - |
11 apr 2024 | 1,0800 | 1,1000 | 1,0800 | 1,1000 | 1,0533 | 148.700 |
10 apr 2024 | 1,1000 | 1,1000 | 1,0600 | 1,0900 | 1,0437 | 221.700 |
09 apr 2024 | 1,0500 | 1,0900 | 1,0500 | 1,0900 | 1,0437 | 190.100 |
05 apr 2024 | 1,1000 | 1,1000 | 1,0400 | 1,0900 | 1,0437 | 216.600 |
04 apr 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0341 | - |
03 apr 2024 | 1,1200 | 1,1200 | 1,0800 | 1,0800 | 1,0341 | 105.400 |
02 apr 2024 | 1,0800 | 1,1200 | 1,0800 | 1,1100 | 1,0628 | 134.600 |
01 apr 2024 | 1,1000 | 1,1200 | 1,0800 | 1,0900 | 1,0437 | 234.400 |
29 mar 2024 | 1,1300 | 1,1300 | 1,0700 | 1,0800 | 1,0341 | 79.000 |
28 mar 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0245 | - |
27 mar 2024 | 1,0900 | 1,1100 | 1,0700 | 1,0700 | 1,0245 | 219.900 |
26 mar 2024 | 1,1200 | 1,1300 | 1,0700 | 1,0900 | 1,0437 | 425.600 |
25 mar 2024 | 1,0900 | 1,1300 | 1,0800 | 1,0900 | 1,0437 | 259.200 |
22 mar 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0341 | - |
21 mar 2024 | 1,0900 | 1,1000 | 1,0600 | 1,0800 | 1,0341 | 129.700 |
20 mar 2024 | 1,1100 | 1,1400 | 1,0200 | 1,0800 | 1,0341 | 941.200 |
19 mar 2024 | 1,1500 | 1,1500 | 1,1100 | 1,1100 | 1,0628 | 308.300 |
18 mar 2024 | 1,1300 | 1,1800 | 1,1300 | 1,1400 | 1,0916 | 463.700 |
15 mar 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,0820 | - |
14 mar 2024 | 1,1200 | 1,1400 | 1,1200 | 1,1300 | 1,0820 | 151.600 |
13 mar 2024 | 1,0900 | 1,1300 | 1,0900 | 1,1200 | 1,0724 | 128.100 |
12 mar 2024 | 1,1200 | 1,1400 | 1,1200 | 1,1300 | 1,0820 | 170.600 |
11 mar 2024 | 1,1200 | 1,1300 | 1,1200 | 1,1200 | 1,0724 | 2.214.300 |
08 mar 2024 | 1,1100 | 1,1300 | 1,0800 | 1,1200 | 1,0724 | 515.000 |
07 mar 2024 | 1,1400 | 1,1400 | 1,1000 | 1,1000 | 1,0533 | 132.900 |
06 mar 2024 | 1,0600 | 1,1200 | 1,0600 | 1,1000 | 1,0533 | 262.900 |
05 mar 2024 | 1,0500 | 1,0600 | 1,0100 | 1,0600 | 1,0150 | 600.800 |
04 mar 2024 | 1,1100 | 1,1200 | 1,0500 | 1,0500 | 1,0054 | 487.500 |
01 mar 2024 | 1,1000 | 1,1200 | 1,1000 | 1,1100 | 1,0628 | 186.000 |
29 feb 2024 | 1,1300 | 1,1300 | 1,0900 | 1,1200 | 1,0724 | 480.900 |
28 feb 2024 | 1,1200 | 1,1900 | 1,1200 | 1,1300 | 1,0820 | 346.300 |
27 feb 2024 | 1,0900 | 1,1300 | 1,0900 | 1,1100 | 1,0628 | 334.400 |
23 feb 2024 | 1,1900 | 1,1900 | 1,0900 | 1,0900 | 1,0437 | 1.201.900 |
22 feb 2024 | 1,2000 | 1,2200 | 1,1700 | 1,1800 | 1,1299 | 210.600 |
21 feb 2024 | 1,1600 | 1,1900 | 1,1600 | 1,1800 | 1,1299 | 155.700 |
20 feb 2024 | 1,1900 | 1,2100 | 1,1600 | 1,1600 | 1,1107 | 489.900 |
19 feb 2024 | 1,1800 | 1,2600 | 1,1700 | 1,1900 | 1,1395 | 1.849.800 |
16 feb 2024 | 1,1900 | 1,2100 | 1,1800 | 1,1800 | 1,1299 | 268.700 |
15 feb 2024 | 1,1800 | 1,2000 | 1,1800 | 1,2000 | 1,1490 | 342.000 |
14 feb 2024 | 1,1800 | 1,1900 | 1,1600 | 1,1700 | 1,1203 | 376.600 |
13 feb 2024 | 1,1900 | 1,1900 | 1,1500 | 1,1800 | 1,1299 | 324.900 |
12 feb 2024 | 1,1900 | 1,2000 | 1,1800 | 1,1800 | 1,1299 | 100.000 |
09 feb 2024 | 1,2100 | 1,2300 | 1,1900 | 1,2000 | 1,1490 | 143.900 |
08 feb 2024 | 1,1800 | 1,2300 | 1,1800 | 1,2100 | 1,1586 | 1.815.100 |
07 feb 2024 | 1,2000 | 1,2200 | 1,1800 | 1,1800 | 1,1299 | 667.900 |
06 feb 2024 | 1,1800 | 1,2100 | 1,1700 | 1,1800 | 1,1299 | 493.100 |
05 feb 2024 | 1,1800 | 1,2200 | 1,1800 | 1,1800 | 1,1299 | 213.500 |
02 feb 2024 | 1,1800 | 1,2100 | 1,1700 | 1,1800 | 1,1299 | 198.200 |
01 feb 2024 | 1,1800 | 1,2300 | 1,1600 | 1,1700 | 1,1203 | 1.370.300 |
31 gen 2024 | 1,2000 | 1,2100 | 1,1600 | 1,1700 | 1,1203 | 609.500 |
30 gen 2024 | 1,2000 | 1,2200 | 1,1800 | 1,2000 | 1,1490 | 839.500 |
29 gen 2024 | 1,1800 | 1,1900 | 1,1800 | 1,1900 | 1,1395 | 291.100 |
26 gen 2024 | 1,2100 | 1,2300 | 1,1800 | 1,1900 | 1,1395 | 1.270.900 |
25 gen 2024 | 1,1800 | 1,2100 | 1,1800 | 1,1900 | 1,1395 | 409.900 |
24 gen 2024 | 1,1500 | 1,2000 | 1,1500 | 1,2000 | 1,1490 | 1.002.500 |
23 gen 2024 | 1,2300 | 1,2500 | 1,1500 | 1,1700 | 1,1203 | 3.326.800 |
22 gen 2024 | 1,1700 | 1,2600 | 1,1600 | 1,2500 | 1,1969 | 6.163.800 |
19 gen 2024 | 1,1700 | 1,2000 | 1,1700 | 1,1700 | 1,1203 | 327.400 |
18 gen 2024 | 1,1900 | 1,1900 | 1,1400 | 1,1600 | 1,1107 | 771.400 |
17 gen 2024 | 1,2100 | 1,2400 | 1,1700 | 1,1800 | 1,1299 | 844.200 |
16 gen 2024 | 1,2800 | 1,2800 | 1,2100 | 1,2300 | 1,1778 | 1.980.800 |
15 gen 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,1586 | - |
12 gen 2024 | 1,2100 | 1,2400 | 1,1800 | 1,2100 | 1,1586 | 1.227.800 |
11 gen 2024 | 1,2500 | 1,2800 | 1,2100 | 1,2200 | 1,1682 | 2.785.100 |
10 gen 2024 | 1,2100 | 1,2700 | 1,1900 | 1,2100 | 1,1586 | 5.960.100 |
09 gen 2024 | 1,1500 | 1,4400 | 1,1300 | 1,1900 | 1,1395 | 32.821.000 |
08 gen 2024 | 1,1800 | 1,1800 | 1,1200 | 1,1600 | 1,1107 | 1.170.800 |
05 gen 2024 | 1,1000 | 1,2300 | 1,1000 | 1,1700 | 1,1203 | 5.285.500 |
04 gen 2024 | 1,0900 | 1,1300 | 1,0500 | 1,0900 | 1,0437 | 1.024.400 |
03 gen 2024 | 1,0800 | 1,1000 | 1,0700 | 1,0800 | 1,0341 | 395.700 |
28 dic 2023 | 1,1100 | 1,1100 | 1,0800 | 1,0800 | 1,0341 | 163.400 |
27 dic 2023 | 1,0700 | 1,1000 | 1,0400 | 1,0900 | 1,0437 | 726.200 |
26 dic 2023 | 1,0700 | 1,1600 | 1,0400 | 1,0600 | 1,0150 | 1.155.300 |
25 dic 2023 | 1,0900 | 1,0900 | 1,0400 | 1,0500 | 1,0054 | 342.200 |
22 dic 2023 | 1,0400 | 1,0400 | 1,0200 | 1,0300 | 0,9862 | 141.300 |
21 dic 2023 | 1,0100 | 1,0500 | 1,0100 | 1,0400 | 0,9958 | 530.900 |
20 dic 2023 | 1,0500 | 1,0500 | 1,0000 | 1,0100 | 0,9671 | 1.362.600 |
19 dic 2023 | 1,0400 | 1,1000 | 1,0300 | 1,0400 | 0,9958 | 396.800 |
18 dic 2023 | 1,0500 | 1,0600 | 1,0300 | 1,0300 | 0,9862 | 206.800 |
15 dic 2023 | 1,0400 | 1,0600 | 1,0400 | 1,0400 | 0,9958 | 187.800 |
14 dic 2023 | 1,0600 | 1,0600 | 1,0400 | 1,0400 | 0,9958 | 97.200 |
13 dic 2023 | 1,0600 | 1,0600 | 1,0400 | 1,0500 | 1,0054 | 239.200 |
12 dic 2023 | 1,0500 | 1,0700 | 1,0500 | 1,0500 | 1,0054 | 29.000 |
08 dic 2023 | 1,0600 | 1,1000 | 1,0500 | 1,0500 | 1,0054 | 131.800 |
*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...