Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 mag 2024 | - | - | - | - | - | - |
22 mag 2024 | - | - | - | - | - | - |
21 mag 2024 | 1,7539 | 1,7539 | 1,7539 | 1,7539 | 1,7539 | - |
20 mag 2024 | 1,7557 | 1,7557 | 1,7557 | 1,7557 | 1,7557 | - |
17 mag 2024 | 1,7458 | 1,7458 | 1,7458 | 1,7458 | 1,7458 | - |
16 mag 2024 | 1,7374 | 1,7374 | 1,7374 | 1,7374 | 1,7374 | - |
15 mag 2024 | 1,7341 | 1,7341 | 1,7341 | 1,7341 | 1,7341 | - |
14 mag 2024 | 1,7162 | 1,7162 | 1,7162 | 1,7162 | 1,7162 | - |
13 mag 2024 | 1,7050 | 1,7050 | 1,7050 | 1,7050 | 1,7050 | - |
10 mag 2024 | 1,6989 | 1,6989 | 1,6989 | 1,6989 | 1,6989 | - |
09 mag 2024 | 1,6877 | 1,6877 | 1,6877 | 1,6877 | 1,6877 | - |
08 mag 2024 | 1,6847 | 1,6847 | 1,6847 | 1,6847 | 1,6847 | - |
07 mag 2024 | 1,6833 | 1,6833 | 1,6833 | 1,6833 | 1,6833 | - |
06 mag 2024 | 1,6687 | 1,6687 | 1,6687 | 1,6687 | 1,6687 | - |
03 mag 2024 | 1,6579 | 1,6579 | 1,6579 | 1,6579 | 1,6579 | - |
02 mag 2024 | 1,6504 | 1,6504 | 1,6504 | 1,6504 | 1,6504 | - |
30 apr 2024 | 1,6420 | 1,6420 | 1,6420 | 1,6420 | 1,6420 | - |
29 apr 2024 | 1,6540 | 1,6540 | 1,6540 | 1,6540 | 1,6540 | - |
26 apr 2024 | 1,6417 | 1,6417 | 1,6417 | 1,6417 | 1,6417 | - |
25 apr 2024 | 1,6317 | 1,6317 | 1,6317 | 1,6317 | 1,6317 | - |
24 apr 2024 | 1,6507 | 1,6507 | 1,6507 | 1,6507 | 1,6507 | - |
23 apr 2024 | 1,6605 | 1,6605 | 1,6605 | 1,6605 | 1,6605 | - |
22 apr 2024 | 1,6442 | 1,6442 | 1,6442 | 1,6442 | 1,6442 | - |
19 apr 2024 | 1,6329 | 1,6329 | 1,6329 | 1,6329 | 1,6329 | - |
18 apr 2024 | 1,6408 | 1,6408 | 1,6408 | 1,6408 | 1,6408 | - |
17 apr 2024 | 1,6260 | 1,6260 | 1,6260 | 1,6260 | 1,6260 | - |
16 apr 2024 | 1,6231 | 1,6231 | 1,6231 | 1,6231 | 1,6231 | - |
15 apr 2024 | 1,6473 | 1,6473 | 1,6473 | 1,6473 | 1,6473 | - |
12 apr 2024 | 1,6540 | 1,6540 | 1,6540 | 1,6540 | 1,6540 | - |
11 apr 2024 | 1,6542 | 1,6542 | 1,6542 | 1,6542 | 1,6542 | - |
10 apr 2024 | 1,6568 | 1,6568 | 1,6568 | 1,6568 | 1,6568 | - |
09 apr 2024 | 1,6576 | 1,6576 | 1,6576 | 1,6576 | 1,6576 | - |
08 apr 2024 | 1,6631 | 1,6631 | 1,6631 | 1,6631 | 1,6631 | - |
05 apr 2024 | 1,6575 | 1,6575 | 1,6575 | 1,6575 | 1,6575 | - |
04 apr 2024 | 1,6712 | 1,6712 | 1,6712 | 1,6712 | 1,6712 | - |
03 apr 2024 | 1,6596 | 1,6596 | 1,6596 | 1,6596 | 1,6596 | - |
02 apr 2024 | 1,6536 | 1,6536 | 1,6536 | 1,6536 | 1,6536 | - |
28 mar 2024 | 1,6685 | 1,6685 | 1,6685 | 1,6685 | 1,6685 | - |
27 mar 2024 | 1,6651 | 1,6651 | 1,6651 | 1,6651 | 1,6651 | - |
26 mar 2024 | 1,6523 | 1,6523 | 1,6523 | 1,6523 | 1,6523 | - |
25 mar 2024 | 1,6425 | 1,6425 | 1,6425 | 1,6425 | 1,6425 | - |
22 mar 2024 | 1,6385 | 1,6385 | 1,6385 | 1,6385 | 1,6385 | - |
21 mar 2024 | 1,6371 | 1,6371 | 1,6371 | 1,6371 | 1,6371 | - |
20 mar 2024 | 1,6283 | 1,6283 | 1,6283 | 1,6283 | 1,6283 | - |
19 mar 2024 | 1,6283 | 1,6283 | 1,6283 | 1,6283 | 1,6283 | - |
18 mar 2024 | 1,6181 | 1,6181 | 1,6181 | 1,6181 | 1,6181 | - |
15 mar 2024 | 1,6212 | 1,6212 | 1,6212 | 1,6212 | 1,6212 | - |
14 mar 2024 | 1,6187 | 1,6187 | 1,6187 | 1,6187 | 1,6187 | - |
13 mar 2024 | 1,6282 | 1,6282 | 1,6282 | 1,6282 | 1,6282 | - |
12 mar 2024 | 1,6125 | 1,6125 | 1,6125 | 1,6125 | 1,6125 | - |
11 mar 2024 | 1,6097 | 1,6097 | 1,6097 | 1,6097 | 1,6097 | - |
08 mar 2024 | 1,6066 | 1,6066 | 1,6066 | 1,6066 | 1,6066 | - |
07 mar 2024 | 1,6129 | 1,6129 | 1,6129 | 1,6129 | 1,6129 | - |
06 mar 2024 | 1,5936 | 1,5936 | 1,5936 | 1,5936 | 1,5936 | - |
05 mar 2024 | 1,5857 | 1,5857 | 1,5857 | 1,5857 | 1,5857 | - |
04 mar 2024 | 1,5903 | 1,5903 | 1,5903 | 1,5903 | 1,5903 | - |
01 mar 2024 | 1,5968 | 1,5968 | 1,5968 | 1,5968 | 1,5968 | - |
29 feb 2024 | 1,5877 | 1,5877 | 1,5877 | 1,5877 | 1,5877 | - |
28 feb 2024 | 1,5865 | 1,5865 | 1,5865 | 1,5865 | 1,5865 | - |
27 feb 2024 | 1,5927 | 1,5927 | 1,5927 | 1,5927 | 1,5927 | - |
26 feb 2024 | 1,5982 | 1,5982 | 1,5982 | 1,5982 | 1,5982 | - |
23 feb 2024 | 1,5889 | 1,5889 | 1,5889 | 1,5889 | 1,5889 | - |
22 feb 2024 | 1,5947 | 1,5947 | 1,5947 | 1,5947 | 1,5947 | - |
21 feb 2024 | 1,5837 | 1,5837 | 1,5837 | 1,5837 | 1,5837 | - |
20 feb 2024 | 1,5748 | 1,5748 | 1,5748 | 1,5748 | 1,5748 | - |
19 feb 2024 | 1,5706 | 1,5706 | 1,5706 | 1,5706 | 1,5706 | - |
16 feb 2024 | 1,5727 | 1,5727 | 1,5727 | 1,5727 | 1,5727 | - |
15 feb 2024 | 1,5656 | 1,5656 | 1,5656 | 1,5656 | 1,5656 | - |
14 feb 2024 | 1,5697 | 1,5697 | 1,5697 | 1,5697 | 1,5697 | - |
13 feb 2024 | 1,5755 | 1,5755 | 1,5755 | 1,5755 | 1,5755 | - |
12 feb 2024 | 1,5884 | 1,5884 | 1,5884 | 1,5884 | 1,5884 | - |
09 feb 2024 | 1,5721 | 1,5721 | 1,5721 | 1,5721 | 1,5721 | - |
08 feb 2024 | 1,5821 | 1,5821 | 1,5821 | 1,5821 | 1,5821 | - |
07 feb 2024 | 1,5779 | 1,5779 | 1,5779 | 1,5779 | 1,5779 | - |
06 feb 2024 | 1,5903 | 1,5903 | 1,5903 | 1,5903 | 1,5903 | - |
05 feb 2024 | 1,5829 | 1,5829 | 1,5829 | 1,5829 | 1,5829 | - |
02 feb 2024 | 1,5853 | 1,5853 | 1,5853 | 1,5853 | 1,5853 | - |
01 feb 2024 | 1,5866 | 1,5866 | 1,5866 | 1,5866 | 1,5866 | - |
31 gen 2024 | 1,5968 | 1,5968 | 1,5968 | 1,5968 | 1,5968 | - |
30 gen 2024 | 1,5894 | 1,5894 | 1,5894 | 1,5894 | 1,5894 | - |
29 gen 2024 | 1,5899 | 1,5899 | 1,5899 | 1,5899 | 1,5899 | - |
26 gen 2024 | 1,5960 | 1,5960 | 1,5960 | 1,5960 | 1,5960 | - |
25 gen 2024 | 1,5862 | 1,5862 | 1,5862 | 1,5862 | 1,5862 | - |
24 gen 2024 | 1,5908 | 1,5908 | 1,5908 | 1,5908 | 1,5908 | - |
23 gen 2024 | 1,5752 | 1,5752 | 1,5752 | 1,5752 | 1,5752 | - |
22 gen 2024 | 1,5663 | 1,5663 | 1,5663 | 1,5663 | 1,5663 | - |
19 gen 2024 | 1,5546 | 1,5546 | 1,5546 | 1,5546 | 1,5546 | - |
18 gen 2024 | 1,5579 | 1,5579 | 1,5579 | 1,5579 | 1,5579 | - |
17 gen 2024 | 1,5646 | 1,5646 | 1,5646 | 1,5646 | 1,5646 | - |
16 gen 2024 | 1,5795 | 1,5795 | 1,5795 | 1,5795 | 1,5795 | - |
15 gen 2024 | 1,5918 | 1,5918 | 1,5918 | 1,5918 | 1,5918 | - |
12 gen 2024 | 1,5894 | 1,5894 | 1,5894 | 1,5894 | 1,5894 | - |
11 gen 2024 | 1,5743 | 1,5743 | 1,5743 | 1,5743 | 1,5743 | - |
10 gen 2024 | 1,5775 | 1,5775 | 1,5775 | 1,5775 | 1,5775 | - |
09 gen 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
08 gen 2024 | 1,5891 | 1,5891 | 1,5891 | 1,5891 | 1,5891 | - |
05 gen 2024 | 1,5896 | 1,5896 | 1,5896 | 1,5896 | 1,5896 | - |
04 gen 2024 | 1,5981 | 1,5981 | 1,5981 | 1,5981 | 1,5981 | - |
03 gen 2024 | 1,5851 | 1,5851 | 1,5851 | 1,5851 | 1,5851 | - |
02 gen 2024 | 1,6077 | 1,6077 | 1,6077 | 1,6077 | 1,6077 | - |
*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...