Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 1,8850 | 1,9025 | 1,8700 | 1,8800 | 1,8800 | 2.785.502 |
30 apr 2024 | 1,9050 | 1,9250 | 1,9025 | 1,9150 | 1,9150 | 3.470.594 |
29 apr 2024 | 1,9300 | 1,9300 | 1,8950 | 1,9000 | 1,9000 | 7.274.672 |
26 apr 2024 | 1,9100 | 1,9100 | 1,8850 | 1,8850 | 1,8850 | 1.467.694 |
24 apr 2024 | 1,9650 | 1,9700 | 1,9175 | 1,9350 | 1,9350 | 2.672.608 |
23 apr 2024 | 1,9600 | 1,9600 | 1,9350 | 1,9600 | 1,9600 | 1.788.133 |
22 apr 2024 | 1,9375 | 1,9375 | 1,8975 | 1,9150 | 1,9150 | 16.018.328 |
19 apr 2024 | 1,8900 | 1,9050 | 1,8625 | 1,9025 | 1,9025 | 1.738.991 |
18 apr 2024 | 1,8900 | 1,9300 | 1,8850 | 1,9250 | 1,9250 | 1.596.680 |
17 apr 2024 | 1,8900 | 1,9050 | 1,8825 | 1,8900 | 1,8900 | 2.476.802 |
16 apr 2024 | 1,9050 | 1,9175 | 1,8825 | 1,8875 | 1,8875 | 2.603.585 |
15 apr 2024 | 1,9300 | 1,9450 | 1,9275 | 1,9325 | 1,9325 | 2.461.057 |
12 apr 2024 | 1,9600 | 1,9625 | 1,9450 | 1,9500 | 1,9500 | 7.187.241 |
11 apr 2024 | 1,9800 | 1,9800 | 1,9425 | 1,9650 | 1,9650 | 1.213.355 |
10 apr 2024 | 2,0150 | 2,0200 | 2,0000 | 2,0150 | 2,0150 | 11.947.415 |
09 apr 2024 | 1,9950 | 2,0100 | 1,9875 | 2,0050 | 2,0050 | 2.998.278 |
08 apr 2024 | 2,0000 | 2,0150 | 1,9875 | 2,0000 | 2,0000 | 2.845.490 |
05 apr 2024 | 1,9925 | 2,0100 | 1,9750 | 1,9775 | 1,9775 | 24.786.415 |
04 apr 2024 | 2,0100 | 2,0200 | 1,9850 | 1,9950 | 1,9950 | 6.712.862 |
03 apr 2024 | 2,0900 | 2,0900 | 1,9900 | 1,9950 | 1,9950 | 2.388.966 |
02 apr 2024 | 2,0800 | 2,1350 | 2,0700 | 2,0950 | 2,0950 | 1.582.626 |
28 mar 2024 | 2,1400 | 2,1500 | 2,1250 | 2,1400 | 2,1400 | 1.610.201 |
27 mar 2024 | 2,0900 | 2,1050 | 2,0750 | 2,0950 | 2,0950 | 1.161.362 |
26 mar 2024 | 2,0900 | 2,1050 | 2,0750 | 2,1000 | 2,1000 | 1.123.879 |
25 mar 2024 | 2,1000 | 2,1100 | 2,0800 | 2,1000 | 2,1000 | 1.043.054 |
22 mar 2024 | 2,0800 | 2,1200 | 2,0750 | 2,1050 | 2,1050 | 2.466.044 |
21 mar 2024 | 2,0900 | 2,0900 | 2,0650 | 2,0700 | 2,0700 | 2.997.263 |
20 mar 2024 | 2,0900 | 2,0950 | 2,0500 | 2,0550 | 2,0550 | 2.395.994 |
19 mar 2024 | 2,0850 | 2,1000 | 2,0650 | 2,0750 | 2,0750 | 2.409.946 |
18 mar 2024 | 2,0750 | 2,0800 | 2,0500 | 2,0700 | 2,0700 | 6.112.968 |
15 mar 2024 | 2,0550 | 2,1050 | 2,0550 | 2,0800 | 2,0800 | 5.363.162 |
14 mar 2024 | 2,0900 | 2,1050 | 2,0700 | 2,0800 | 2,0800 | 2.187.389 |
13 mar 2024 | 2,0800 | 2,1200 | 2,0800 | 2,1100 | 2,1100 | 2.279.098 |
12 mar 2024 | 2,0700 | 2,1000 | 2,0700 | 2,0750 | 2,0750 | 4.749.596 |
11 mar 2024 | 2,0600 | 2,1050 | 2,0550 | 2,0800 | 2,0800 | 2.376.832 |
08 mar 2024 | 2,0400 | 2,0800 | 2,0300 | 2,0800 | 2,0800 | 2.339.731 |
07 mar 2024 | 2,0300 | 2,0450 | 2,0150 | 2,0250 | 2,0250 | 7.449.886 |
06 mar 2024 | 2,0000 | 2,0200 | 1,9750 | 2,0200 | 2,0200 | 4.255.798 |
05 mar 2024 | 1,9950 | 2,0000 | 1,9775 | 1,9950 | 1,9950 | 1.619.150 |
04 mar 2024 | 1,9950 | 2,0200 | 1,9750 | 1,9850 | 1,9850 | 5.910.538 |
01 mar 2024 | 1,9500 | 1,9575 | 1,9275 | 1,9525 | 1,9525 | 3.019.663 |
29 feb 2024 | 1,9450 | 1,9475 | 1,9325 | 1,9400 | 1,9400 | 6.073.839 |
28 feb 2024 | 1,9700 | 1,9725 | 1,9450 | 1,9450 | 1,9450 | 2.359.426 |
27 feb 2024 | 1,9750 | 1,9775 | 1,9500 | 1,9625 | 1,9625 | 1.292.905 |
26 feb 2024 | 2,0150 | 2,0150 | 1,9550 | 1,9700 | 1,9700 | 2.171.447 |
23 feb 2024 | 2,0100 | 2,0250 | 2,0100 | 2,0100 | 2,0100 | 3.166.563 |
22 feb 2024 | 2,0100 | 2,0100 | 1,9750 | 2,0050 | 2,0050 | 1.639.312 |
21 feb 2024 | 2,0150 | 2,0150 | 1,9675 | 1,9925 | 1,9925 | 2.392.312 |
20 feb 2024 | 1,9700 | 1,9850 | 1,9550 | 1,9725 | 1,9725 | 8.846.226 |
20 feb 2024 | 0.0585 Dividendo |
19 feb 2024 | 2,0550 | 2,0550 | 2,0150 | 2,0300 | 1,9715 | 8.896.412 |
16 feb 2024 | 2,0800 | 2,0850 | 2,0250 | 2,0600 | 2,0006 | 12.842.233 |
15 feb 2024 | 2,0600 | 2,0650 | 2,0350 | 2,0500 | 1,9909 | 6.428.581 |
14 feb 2024 | 2,0100 | 2,0400 | 2,0100 | 2,0400 | 1,9812 | 2.607.213 |
13 feb 2024 | 2,0600 | 2,0750 | 2,0550 | 2,0700 | 2,0103 | 1.509.753 |
12 feb 2024 | 2,0900 | 2,0900 | 2,0500 | 2,0550 | 1,9958 | 1.264.609 |
09 feb 2024 | 2,0900 | 2,0900 | 2,0700 | 2,0850 | 2,0249 | 1.176.944 |
08 feb 2024 | 2,0500 | 2,0800 | 2,0500 | 2,0750 | 2,0152 | 3.306.571 |
07 feb 2024 | 2,0300 | 2,0550 | 2,0200 | 2,0300 | 1,9715 | 4.191.204 |
06 feb 2024 | 2,0100 | 2,0300 | 1,9950 | 2,0100 | 1,9521 | 2.418.402 |
05 feb 2024 | 2,0250 | 2,0300 | 2,0050 | 2,0250 | 1,9666 | 1.554.657 |
02 feb 2024 | 2,0300 | 2,0500 | 2,0200 | 2,0450 | 1,9861 | 2.509.906 |
01 feb 2024 | 2,0400 | 2,0500 | 2,0000 | 2,0050 | 1,9472 | 2.107.871 |
31 gen 2024 | 1,9950 | 2,0400 | 1,9850 | 2,0400 | 1,9812 | 3.298.903 |
30 gen 2024 | 1,9950 | 1,9975 | 1,9800 | 1,9950 | 1,9375 | 1.197.158 |
29 gen 2024 | 1,9575 | 1,9775 | 1,9500 | 1,9725 | 1,9157 | 4.516.249 |
25 gen 2024 | 1,9750 | 1,9750 | 1,9300 | 1,9525 | 1,8962 | 1.918.253 |
24 gen 2024 | 1,9400 | 1,9750 | 1,9250 | 1,9700 | 1,9132 | 1.919.593 |
23 gen 2024 | 1,9450 | 1,9500 | 1,9375 | 1,9475 | 1,8914 | 1.812.286 |
22 gen 2024 | 1,9600 | 1,9700 | 1,9325 | 1,9400 | 1,8841 | 1.861.412 |
19 gen 2024 | 1,9700 | 1,9700 | 1,9250 | 1,9375 | 1,8817 | 2.354.128 |
18 gen 2024 | - | - | - | - | - | - |
17 gen 2024 | 2,0250 | 2,0300 | 1,9775 | 1,9850 | 1,9278 | 4.239.573 |
16 gen 2024 | 2,0400 | 2,0400 | 2,0000 | 2,0150 | 1,9569 | 1.673.996 |
15 gen 2024 | 2,0700 | 2,0700 | 2,0350 | 2,0500 | 1,9909 | 1.288.405 |
12 gen 2024 | 2,0500 | 2,0800 | 2,0500 | 2,0700 | 2,0103 | 1.614.893 |
11 gen 2024 | 2,0900 | 2,0900 | 2,0600 | 2,0600 | 2,0006 | 5.333.203 |
10 gen 2024 | 2,0300 | 2,0650 | 2,0200 | 2,0600 | 2,0006 | 1.771.365 |
09 gen 2024 | 2,0400 | 2,0400 | 2,0200 | 2,0300 | 1,9715 | 3.553.041 |
08 gen 2024 | 2,0050 | 2,0300 | 1,9975 | 2,0100 | 1,9521 | 2.093.467 |
05 gen 2024 | 1,9800 | 2,0250 | 1,9800 | 2,0050 | 1,9472 | 1.152.911 |
04 gen 2024 | 1,9800 | 2,0100 | 1,9700 | 1,9925 | 1,9351 | 4.448.163 |
03 gen 2024 | 2,0400 | 2,0500 | 2,0000 | 2,0000 | 1,9424 | 1.697.384 |
02 gen 2024 | 2,0450 | 2,0750 | 2,0400 | 2,0500 | 1,9909 | 1.167.361 |
29 dic 2023 | 2,0400 | 2,0600 | 2,0350 | 2,0500 | 1,9909 | 984.894 |
28 dic 2023 | 2,0350 | 2,0600 | 2,0250 | 2,0400 | 1,9812 | 2.081.619 |
27 dic 2023 | 2,0350 | 2,0450 | 2,0150 | 2,0300 | 1,9715 | 1.645.910 |
22 dic 2023 | 2,0000 | 2,0300 | 1,9925 | 2,0100 | 1,9521 | 1.900.878 |
21 dic 2023 | 1,9850 | 2,0250 | 1,9800 | 1,9975 | 1,9399 | 4.574.651 |
20 dic 2023 | 2,0300 | 2,0350 | 2,0050 | 2,0350 | 1,9764 | 8.020.161 |
19 dic 2023 | 2,0100 | 2,0450 | 1,9950 | 2,0100 | 1,9521 | 5.599.192 |
18 dic 2023 | 2,0500 | 2,0600 | 2,0100 | 2,0350 | 1,9764 | 7.812.358 |
15 dic 2023 | 2,0750 | 2,0850 | 2,0500 | 2,0700 | 2,0103 | 19.208.816 |
14 dic 2023 | 2,0250 | 2,0750 | 2,0000 | 2,0600 | 2,0006 | 3.103.740 |
13 dic 2023 | 1,9700 | 1,9900 | 1,9600 | 1,9800 | 1,9229 | 3.051.767 |
12 dic 2023 | 1,9300 | 1,9775 | 1,9275 | 1,9750 | 1,9181 | 3.919.604 |
11 dic 2023 | 1,9350 | 1,9425 | 1,9250 | 1,9300 | 1,8744 | 2.186.702 |
08 dic 2023 | 1,9000 | 1,9300 | 1,8875 | 1,9225 | 1,8671 | 1.423.847 |
07 dic 2023 | 1,9050 | 1,9175 | 1,8950 | 1,9150 | 1,8598 | 3.708.804 |
06 dic 2023 | 1,8700 | 1,9250 | 1,8600 | 1,9250 | 1,8695 | 12.870.255 |
*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...