Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 2,5330 | 2,5330 | 2,5330 | 2,5330 | 2,5330 | - |
13 giu 2024 | 2,5090 | 2,6000 | 2,5090 | 2,6000 | 2,6000 | 8.400 |
12 giu 2024 | 2,4980 | 2,4980 | 2,4980 | 2,4980 | 2,4980 | - |
11 giu 2024 | 2,5110 | 2,5110 | 2,5110 | 2,5110 | 2,5110 | - |
10 giu 2024 | 2,4320 | 2,6900 | 2,4320 | 2,6900 | 2,6900 | - |
07 giu 2024 | 2,0600 | 2,0620 | 2,0600 | 2,0620 | 2,0620 | - |
06 giu 2024 | 1,9410 | 1,9410 | 1,9410 | 1,9410 | 1,9410 | - |
05 giu 2024 | 1,8780 | 2,1670 | 1,8780 | 2,1670 | 2,1670 | 100 |
04 giu 2024 | 1,8520 | 2,0040 | 1,8520 | 2,0040 | 2,0040 | - |
03 giu 2024 | 1,8075 | 2,1000 | 1,8075 | 2,1000 | 2,1000 | 1.000 |
31 mag 2024 | 1,9005 | 1,9005 | 1,9005 | 1,9005 | 1,9005 | - |
30 mag 2024 | 1,6500 | 2,0500 | 1,6500 | 2,0500 | 2,0500 | 904 |
29 mag 2024 | 1,6490 | 1,6490 | 1,6490 | 1,6490 | 1,6490 | - |
28 mag 2024 | 1,7945 | 1,7945 | 1,7945 | 1,7945 | 1,7945 | - |
27 mag 2024 | 1,9625 | 1,9625 | 1,9625 | 1,9625 | 1,9625 | - |
24 mag 2024 | 1,8910 | 1,8910 | 1,8910 | 1,8910 | 1,8910 | - |
23 mag 2024 | 2,0530 | 2,0530 | 2,0530 | 2,0530 | 2,0530 | - |
22 mag 2024 | 1,9370 | 1,9370 | 1,9370 | 1,9370 | 1,9370 | - |
21 mag 2024 | 2,0650 | 2,0650 | 2,0550 | 2,0550 | 2,0550 | - |
20 mag 2024 | 1,9120 | 1,9120 | 1,9120 | 1,9120 | 1,9120 | - |
17 mag 2024 | 2,2230 | 2,2230 | 2,2230 | 2,2230 | 2,2230 | - |
16 mag 2024 | 1,9505 | 1,9505 | 1,9505 | 1,9505 | 1,9505 | - |
15 mag 2024 | 1,8310 | 1,8310 | 1,8310 | 1,8310 | 1,8310 | - |
14 mag 2024 | 1,8790 | 1,8790 | 1,8790 | 1,8790 | 1,8790 | - |
13 mag 2024 | 1,8320 | 1,8320 | 1,8320 | 1,8320 | 1,8320 | - |
10 mag 2024 | 1,7620 | 1,7650 | 1,7620 | 1,7650 | 1,7650 | - |
09 mag 2024 | 1,7015 | 1,8310 | 1,7015 | 1,8310 | 1,8310 | - |
08 mag 2024 | 2,0080 | 2,0080 | 2,0080 | 2,0080 | 2,0080 | - |
07 mag 2024 | 1,8075 | 2,7000 | 1,8075 | 2,5770 | 2,5770 | 650 |
06 mag 2024 | 1,7630 | 1,7630 | 1,7630 | 1,7630 | 1,7630 | - |
03 mag 2024 | 1,7510 | 1,7510 | 1,7510 | 1,7510 | 1,7510 | - |
02 mag 2024 | 1,7250 | 1,9010 | 1,7250 | 1,9010 | 1,9010 | 100 |
30 apr 2024 | 1,6580 | 1,6580 | 1,6580 | 1,6580 | 1,6580 | - |
29 apr 2024 | 1,5845 | 1,5845 | 1,5845 | 1,5845 | 1,5845 | - |
26 apr 2024 | 1,6670 | 1,6670 | 1,6670 | 1,6670 | 1,6670 | - |
25 apr 2024 | 1,8075 | 1,8075 | 1,8075 | 1,8075 | 1,8075 | - |
24 apr 2024 | 1,7665 | 1,9255 | 1,7665 | 1,9255 | 1,9255 | - |
23 apr 2024 | 1,6260 | 1,6260 | 1,6260 | 1,6260 | 1,6260 | - |
22 apr 2024 | 1,6310 | 1,6310 | 1,6310 | 1,6310 | 1,6310 | - |
19 apr 2024 | 1,5250 | 1,6760 | 1,5250 | 1,6760 | 1,6760 | - |
18 apr 2024 | 1,5325 | 1,5325 | 1,5320 | 1,5320 | 1,5320 | 100 |
17 apr 2024 | 1,5950 | 1,5950 | 1,5950 | 1,5950 | 1,5950 | - |
16 apr 2024 | 1,6540 | 1,6540 | 1,6540 | 1,6540 | 1,6540 | - |
15 apr 2024 | 1,8175 | 1,8800 | 1,8175 | 1,8800 | 1,8800 | 1.001 |
12 apr 2024 | 1,9700 | 2,0440 | 1,9700 | 2,0440 | 2,0440 | - |
11 apr 2024 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | - |
10 apr 2024 | 2,3520 | 2,3520 | 2,3520 | 2,3520 | 2,3520 | - |
09 apr 2024 | 2,5930 | 2,7090 | 2,5930 | 2,7090 | 2,7090 | - |
08 apr 2024 | 2,7590 | 2,7590 | 2,7590 | 2,7590 | 2,7590 | - |
05 apr 2024 | 2,6980 | 2,9880 | 2,6980 | 2,9880 | 2,9880 | 12 |
04 apr 2024 | 2,7210 | 2,7850 | 2,7210 | 2,7850 | 2,7850 | - |
03 apr 2024 | 2,4560 | 2,8070 | 2,4560 | 2,8070 | 2,8070 | - |
02 apr 2024 | 2,6020 | 2,6910 | 2,6020 | 2,6910 | 2,6910 | - |
28 mar 2024 | 2,2500 | 2,3950 | 2,2500 | 2,3950 | 2,3950 | - |
27 mar 2024 | 2,2900 | 2,3600 | 2,2900 | 2,3600 | 2,3600 | - |
26 mar 2024 | 2,2400 | 2,3000 | 2,2400 | 2,3000 | 2,3000 | - |
25 mar 2024 | 2,9000 | 2,9000 | 2,4300 | 2,4300 | 2,4300 | 3.850 |
22 mar 2024 | 1,9160 | 1,9160 | 1,9160 | 1,9160 | 1,9160 | - |
21 mar 2024 | 1,9840 | 1,9840 | 1,9840 | 1,9840 | 1,9840 | - |
20 mar 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | - |
19 mar 2024 | 1,8520 | 1,8520 | 1,8040 | 1,8040 | 1,8040 | 455 |
18 mar 2024 | 1,8960 | 1,8960 | 1,8960 | 1,8960 | 1,8960 | - |
15 mar 2024 | 1,8560 | 1,8560 | 1,8260 | 1,8260 | 1,8260 | 230 |
14 mar 2024 | 1,9580 | 1,9580 | 1,9580 | 1,9580 | 1,9580 | - |
13 mar 2024 | 1,8540 | 1,8540 | 1,8540 | 1,8540 | 1,8540 | - |
12 mar 2024 | 1,9160 | 1,9160 | 1,9160 | 1,9160 | 1,9160 | - |
11 mar 2024 | 1,9720 | 1,9720 | 1,9520 | 1,9520 | 1,9520 | - |
08 mar 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 400 |
07 mar 2024 | 2,2150 | 2,2200 | 2,2150 | 2,2200 | 2,2200 | - |
06 mar 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
05 mar 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | - |
04 mar 2024 | 2,3650 | 2,3650 | 2,2650 | 2,2650 | 2,2650 | - |
01 mar 2024 | 2,3450 | 2,3450 | 2,3450 | 2,3450 | 2,3450 | - |
29 feb 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
28 feb 2024 | 2,6450 | 2,6450 | 2,6450 | 2,6450 | 2,6450 | - |
27 feb 2024 | 2,4250 | 2,4250 | 2,4250 | 2,4250 | 2,4250 | - |
26 feb 2024 | 2,4150 | 2,4200 | 2,4150 | 2,4200 | 2,4200 | - |
23 feb 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
22 feb 2024 | 2,4150 | 2,4150 | 2,4150 | 2,4150 | 2,4150 | - |
21 feb 2024 | 2,4450 | 2,4450 | 2,4450 | 2,4450 | 2,4450 | - |
20 feb 2024 | 2,4850 | 2,4850 | 2,4850 | 2,4850 | 2,4850 | - |
19 feb 2024 | 2,4950 | 2,4950 | 2,4950 | 2,4950 | 2,4950 | - |
16 feb 2024 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | - |
15 feb 2024 | 2,4000 | 2,4000 | 2,3700 | 2,3700 | 2,3700 | - |
14 feb 2024 | 2,3150 | 2,3250 | 2,3150 | 2,3250 | 2,3250 | - |
13 feb 2024 | 2,3650 | 2,3650 | 2,3650 | 2,3650 | 2,3650 | - |
12 feb 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 200 |
09 feb 2024 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | - |
08 feb 2024 | 2,4150 | 2,4150 | 2,4150 | 2,4150 | 2,4150 | - |
07 feb 2024 | 2,3650 | 2,3650 | 2,3650 | 2,3650 | 2,3650 | - |
06 feb 2024 | 2,1900 | 2,2550 | 2,1900 | 2,2550 | 2,2550 | 700 |
05 feb 2024 | 1,9980 | 1,9980 | 1,9980 | 1,9980 | 1,9980 | - |
02 feb 2024 | 1,8920 | 1,8920 | 1,8920 | 1,8920 | 1,8920 | - |
01 feb 2024 | 1,9580 | 1,9580 | 1,9580 | 1,9580 | 1,9580 | - |
31 gen 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
30 gen 2024 | 1,9740 | 1,9740 | 1,9740 | 1,9740 | 1,9740 | - |
29 gen 2024 | 1,9360 | 1,9360 | 1,9360 | 1,9360 | 1,9360 | - |
26 gen 2024 | 1,8780 | 1,8780 | 1,8780 | 1,8780 | 1,8780 | - |
25 gen 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | - |
24 gen 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
*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...