Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 270 |
02 mag 2024 | 1,4520 | 1,4520 | 1,4520 | 1,4520 | 1,4520 | - |
30 apr 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
29 apr 2024 | 1,3640 | 1,3640 | 1,3640 | 1,3640 | 1,3640 | - |
26 apr 2024 | 1,3760 | 1,3760 | 1,3760 | 1,3760 | 1,3760 | - |
25 apr 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
24 apr 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
23 apr 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
22 apr 2024 | 1,3520 | 1,3520 | 1,3520 | 1,3520 | 1,3520 | - |
19 apr 2024 | 1,3640 | 1,3640 | 1,3640 | 1,3640 | 1,3640 | - |
18 apr 2024 | 1,4560 | 1,4560 | 1,4560 | 1,4560 | 1,4560 | - |
17 apr 2024 | 1,4880 | 1,4880 | 1,4880 | 1,4880 | 1,4880 | - |
16 apr 2024 | 1,5140 | 1,5140 | 1,5140 | 1,5140 | 1,5140 | - |
15 apr 2024 | 1,5380 | 1,5380 | 1,5380 | 1,5380 | 1,5380 | - |
12 apr 2024 | 1,5640 | 1,5640 | 1,5640 | 1,5640 | 1,5640 | - |
11 apr 2024 | 1,5380 | 1,5380 | 1,5380 | 1,5380 | 1,5380 | - |
10 apr 2024 | 1,5520 | 1,5520 | 1,5520 | 1,5520 | 1,5520 | - |
09 apr 2024 | 1,5120 | 1,5120 | 1,5120 | 1,5120 | 1,5120 | - |
08 apr 2024 | 1,5580 | 1,5580 | 1,5580 | 1,5580 | 1,5580 | - |
05 apr 2024 | 1,5860 | 1,5860 | 1,5860 | 1,5860 | 1,5860 | - |
04 apr 2024 | 1,5760 | 1,5760 | 1,5760 | 1,5760 | 1,5760 | - |
03 apr 2024 | 1,6440 | 1,6440 | 1,6440 | 1,6440 | 1,6440 | - |
02 apr 2024 | 1,6040 | 1,6040 | 1,6040 | 1,6040 | 1,6040 | - |
28 mar 2024 | 1,6340 | 1,6340 | 1,6340 | 1,6340 | 1,6340 | - |
27 mar 2024 | 1,6360 | 1,6360 | 1,6360 | 1,6360 | 1,6360 | - |
26 mar 2024 | 1,6840 | 1,6840 | 1,6840 | 1,6840 | 1,6840 | - |
25 mar 2024 | 1,6660 | 1,6660 | 1,6660 | 1,6660 | 1,6660 | - |
22 mar 2024 | 1,6760 | 1,6760 | 1,6760 | 1,6760 | 1,6760 | - |
21 mar 2024 | 2,0450 | 2,0450 | 2,0450 | 2,0450 | 2,0450 | - |
20 mar 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
19 mar 2024 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | - |
18 mar 2024 | 2,0550 | 2,0550 | 2,0550 | 2,0550 | 2,0550 | - |
15 mar 2024 | 2,0550 | 2,0550 | 2,0550 | 2,0550 | 2,0550 | - |
14 mar 2024 | 2,0950 | 2,0950 | 2,0950 | 2,0950 | 2,0950 | - |
13 mar 2024 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | - |
12 mar 2024 | 2,1350 | 2,1350 | 2,1350 | 2,1350 | 2,1350 | - |
11 mar 2024 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | - |
08 mar 2024 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | - |
07 mar 2024 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | - |
06 mar 2024 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | - |
05 mar 2024 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | - |
04 mar 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
01 mar 2024 | 2,0750 | 2,0750 | 2,0750 | 2,0750 | 2,0750 | - |
29 feb 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
28 feb 2024 | 2,0350 | 2,0350 | 2,0350 | 2,0350 | 2,0350 | - |
27 feb 2024 | 1,9560 | 1,9560 | 1,9560 | 1,9560 | 1,9560 | - |
26 feb 2024 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | - |
23 feb 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
22 feb 2024 | 1,9560 | 1,9560 | 1,9560 | 1,9560 | 1,9560 | - |
21 feb 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | - |
20 feb 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | - |
19 feb 2024 | 1,9640 | 1,9640 | 1,9640 | 1,9640 | 1,9640 | - |
16 feb 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
15 feb 2024 | 1,9360 | 1,9360 | 1,9360 | 1,9360 | 1,9360 | - |
14 feb 2024 | 1,9560 | 1,9560 | 1,9560 | 1,9560 | 1,9560 | - |
13 feb 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | - |
12 feb 2024 | 1,9220 | 1,9220 | 1,9220 | 1,9220 | 1,9220 | - |
09 feb 2024 | 1,9360 | 1,9360 | 1,9360 | 1,9360 | 1,9360 | - |
08 feb 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
07 feb 2024 | 1,9640 | 1,9640 | 1,9640 | 1,9640 | 1,9640 | - |
06 feb 2024 | 2,0550 | 2,0550 | 2,0550 | 2,0550 | 2,0550 | - |
05 feb 2024 | 2,0750 | 2,0750 | 2,0750 | 2,0750 | 2,0750 | - |
02 feb 2024 | 2,0650 | 2,0650 | 2,0650 | 2,0650 | 2,0650 | - |
01 feb 2024 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | - |
31 gen 2024 | 2,1250 | 2,1250 | 2,1250 | 2,1250 | 2,1250 | - |
30 gen 2024 | 2,1150 | 2,1150 | 2,1150 | 2,1150 | 2,1150 | - |
29 gen 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
26 gen 2024 | 2,1050 | 2,1050 | 2,1050 | 2,1050 | 2,1050 | - |
25 gen 2024 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | - |
24 gen 2024 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | - |
23 gen 2024 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | - |
22 gen 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
19 gen 2024 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | - |
18 gen 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
17 gen 2024 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | - |
16 gen 2024 | 2,1550 | 2,1550 | 2,1550 | 2,1550 | 2,1550 | - |
15 gen 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
12 gen 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
11 gen 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
10 gen 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | - |
09 gen 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
08 gen 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
05 gen 2024 | 2,2350 | 2,2350 | 2,2350 | 2,2350 | 2,2350 | - |
04 gen 2024 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | - |
03 gen 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
02 gen 2024 | 2,3450 | 2,3450 | 2,3450 | 2,3450 | 2,3450 | - |
29 dic 2023 | 2,3650 | 2,3650 | 2,3650 | 2,3650 | 2,3650 | - |
28 dic 2023 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
27 dic 2023 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
22 dic 2023 | 2,3050 | 2,3050 | 2,3050 | 2,3050 | 2,3050 | - |
21 dic 2023 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
20 dic 2023 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
19 dic 2023 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | - |
18 dic 2023 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | - |
15 dic 2023 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | - |
14 dic 2023 | 2,1750 | 2,1750 | 2,1750 | 2,1750 | 2,1750 | - |
13 dic 2023 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
12 dic 2023 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | - |
11 dic 2023 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
08 dic 2023 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
*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...