Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 giu 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
20 giu 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1.600 |
18 giu 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | - |
17 giu 2024 | 1,9100 | 1,9100 | 1,7800 | 1,7800 | 1,7800 | 4.200 |
14 giu 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 2.000 |
13 giu 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
12 giu 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 300 |
11 giu 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
10 giu 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 7.000 |
07 giu 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
06 giu 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 23.500 |
05 giu 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | - |
04 giu 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | - |
03 giu 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | - |
31 mag 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 600 |
30 mag 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
30 mag 2024 | 0.09 Dividendo |
29 mag 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0100 | - |
28 mag 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0100 | - |
24 mag 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0100 | - |
23 mag 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0100 | - |
22 mag 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0100 | - |
21 mag 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0100 | - |
20 mag 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0100 | 300 |
17 mag 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,8281 | - |
16 mag 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,8281 | 14.500 |
15 mag 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,8281 | - |
14 mag 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,8281 | - |
13 mag 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,8281 | 1.200 |
10 mag 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,2730 | - |
09 mag 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,2730 | - |
08 mag 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,2730 | - |
07 mag 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,2730 | - |
06 mag 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,2730 | - |
03 mag 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,2730 | - |
02 mag 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,2730 | 24.000 |
01 mag 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,2730 | - |
30 apr 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,2730 | - |
29 apr 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,2730 | - |
26 apr 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,2730 | - |
25 apr 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,2730 | - |
24 apr 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,2730 | - |
23 apr 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,2730 | - |
22 apr 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,2730 | - |
19 apr 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,2730 | - |
18 apr 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,2730 | - |
17 apr 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,2730 | - |
16 apr 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,2730 | - |
15 apr 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,2730 | - |
12 apr 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,2730 | - |
11 apr 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,2730 | - |
10 apr 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,2730 | - |
09 apr 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,2730 | - |
08 apr 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,2730 | - |
05 apr 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,2730 | - |
04 apr 2024 | 1,4100 | 1,4100 | 1,3300 | 1,3300 | 1,2730 | 8.000 |
03 apr 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3017 | - |
02 apr 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3017 | - |
01 apr 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3017 | - |
28 mar 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3017 | - |
27 mar 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3017 | - |
26 mar 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3017 | - |
25 mar 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3017 | - |
22 mar 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3017 | - |
21 mar 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3017 | - |
20 mar 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3017 | - |
19 mar 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3017 | 4.000 |
18 mar 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 0,9859 | - |
15 mar 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 0,9859 | - |
14 mar 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 0,9859 | - |
13 mar 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 0,9859 | 800 |
12 mar 2024 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | 0,9189 | - |
11 mar 2024 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | 0,9189 | - |
08 mar 2024 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | 0,9189 | - |
07 mar 2024 | 1,0300 | 1,0300 | 0,9600 | 0,9600 | 0,9189 | 9.600 |
06 mar 2024 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,9380 | - |
05 mar 2024 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,9380 | - |
04 mar 2024 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,9380 | - |
01 mar 2024 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,9380 | - |
29 feb 2024 | 1,0900 | 1,0900 | 0,9800 | 0,9800 | 0,9380 | 2.000 |
28 feb 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 0,9954 | - |
27 feb 2024 | 1,1000 | 1,1000 | 1,0400 | 1,0400 | 0,9954 | 4.800 |
26 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9571 | 2.000 |
23 feb 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 0,9667 | 26.700 |
22 feb 2024 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9093 | - |
21 feb 2024 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9093 | 154.000 |
20 feb 2024 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | 0,9189 | - |
16 feb 2024 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | 0,9189 | - |
15 feb 2024 | 0,9600 | 0,9800 | 0,9600 | 0,9600 | 0,9189 | 28.800 |
14 feb 2024 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,9380 | - |
13 feb 2024 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,9380 | - |
12 feb 2024 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,9380 | - |
09 feb 2024 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,9380 | - |
08 feb 2024 | 1,0500 | 1,0500 | 0,9800 | 0,9800 | 0,9380 | 200 |
07 feb 2024 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | 0,8806 | - |
06 feb 2024 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | 0,8806 | - |
05 feb 2024 | 0,9600 | 0,9600 | 0,9200 | 0,9200 | 0,8806 | 9.000 |
02 feb 2024 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9093 | - |
01 feb 2024 | 1,0100 | 1,0100 | 0,9500 | 0,9500 | 0,9093 | 22.400 |
31 gen 2024 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9093 | 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...