Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 giu 2024 | 2,1632 | 2,1632 | 2,1632 | 2,1632 | 2,1632 | - |
20 giu 2024 | 2,1794 | 2,1794 | 2,1794 | 2,1794 | 2,1794 | - |
19 giu 2024 | 2,1790 | 2,1790 | 2,1790 | 2,1790 | 2,1790 | - |
18 giu 2024 | 2,1466 | 2,1466 | 2,1466 | 2,1466 | 2,1466 | - |
17 giu 2024 | 2,1281 | 2,1281 | 2,1281 | 2,1281 | 2,1281 | - |
14 giu 2024 | 2,1391 | 2,1391 | 2,1391 | 2,1391 | 2,1391 | - |
13 giu 2024 | 2,1330 | 2,1330 | 2,1330 | 2,1330 | 2,1330 | - |
12 giu 2024 | 2,1111 | 2,1111 | 2,1111 | 2,1111 | 2,1111 | - |
11 giu 2024 | 2,1055 | 2,1055 | 2,1055 | 2,1055 | 2,1055 | - |
10 giu 2024 | 2,1082 | 2,1082 | 2,1082 | 2,1082 | 2,1082 | - |
07 giu 2024 | 2,1316 | 2,1316 | 2,1316 | 2,1316 | 2,1316 | - |
06 giu 2024 | 2,1282 | 2,1282 | 2,1282 | 2,1282 | 2,1282 | - |
05 giu 2024 | 2,1019 | 2,1019 | 2,1019 | 2,1019 | 2,1019 | - |
04 giu 2024 | 2,0877 | 2,0877 | 2,0877 | 2,0877 | 2,0877 | - |
03 giu 2024 | - | - | - | - | - | - |
31 mag 2024 | 2,0752 | 2,0752 | 2,0752 | 2,0752 | 2,0752 | - |
30 mag 2024 | 2,0885 | 2,0885 | 2,0885 | 2,0885 | 2,0885 | - |
29 mag 2024 | 2,1228 | 2,1228 | 2,1228 | 2,1228 | 2,1228 | - |
28 mag 2024 | 2,1461 | 2,1461 | 2,1461 | 2,1461 | 2,1461 | - |
27 mag 2024 | - | - | - | - | - | - |
24 mag 2024 | 2,1359 | 2,1359 | 2,1359 | 2,1359 | 2,1359 | - |
23 mag 2024 | 2,1576 | 2,1576 | 2,1576 | 2,1576 | 2,1576 | - |
22 mag 2024 | 2,1635 | 2,1635 | 2,1635 | 2,1635 | 2,1635 | - |
21 mag 2024 | 2,1742 | 2,1742 | 2,1742 | 2,1742 | 2,1742 | - |
20 mag 2024 | 2,1974 | 2,1974 | 2,1974 | 2,1974 | 2,1974 | - |
17 mag 2024 | 2,1851 | 2,1851 | 2,1851 | 2,1851 | 2,1851 | - |
16 mag 2024 | 2,1907 | 2,1907 | 2,1907 | 2,1907 | 2,1907 | - |
15 mag 2024 | 2,1631 | 2,1631 | 2,1631 | 2,1631 | 2,1631 | - |
14 mag 2024 | 2,1525 | 2,1525 | 2,1525 | 2,1525 | 2,1525 | - |
13 mag 2024 | 2,1390 | 2,1390 | 2,1390 | 2,1390 | 2,1390 | - |
10 mag 2024 | 2,1210 | 2,1210 | 2,1210 | 2,1210 | 2,1210 | - |
09 mag 2024 | 2,1072 | 2,1072 | 2,1072 | 2,1072 | 2,1072 | - |
08 mag 2024 | 2,1087 | 2,1087 | 2,1087 | 2,1087 | 2,1087 | - |
07 mag 2024 | 2,1169 | 2,1169 | 2,1169 | 2,1169 | 2,1169 | - |
06 mag 2024 | - | - | - | - | - | - |
03 mag 2024 | 2,0895 | 2,0895 | 2,0895 | 2,0895 | 2,0895 | - |
02 mag 2024 | 2,0690 | 2,0690 | 2,0690 | 2,0690 | 2,0690 | - |
30 apr 2024 | 2,0746 | 2,0746 | 2,0746 | 2,0746 | 2,0746 | - |
29 apr 2024 | 2,0726 | 2,0726 | 2,0726 | 2,0726 | 2,0726 | - |
26 apr 2024 | 2,0489 | 2,0489 | 2,0489 | 2,0489 | 2,0489 | - |
25 apr 2024 | 2,0208 | 2,0208 | 2,0208 | 2,0208 | 2,0208 | - |
24 apr 2024 | 2,0391 | 2,0391 | 2,0391 | 2,0391 | 2,0391 | - |
23 apr 2024 | 1,9933 | 1,9933 | 1,9933 | 1,9933 | 1,9933 | - |
22 apr 2024 | 1,9778 | 1,9778 | 1,9778 | 1,9778 | 1,9778 | - |
19 apr 2024 | 1,9649 | 1,9649 | 1,9649 | 1,9649 | 1,9649 | - |
18 apr 2024 | 2,0067 | 2,0067 | 2,0067 | 2,0067 | 2,0067 | - |
17 apr 2024 | 1,9933 | 1,9933 | 1,9933 | 1,9933 | 1,9933 | - |
16 apr 2024 | 1,9930 | 1,9930 | 1,9930 | 1,9930 | 1,9930 | - |
15 apr 2024 | 2,0388 | 2,0388 | 2,0388 | 2,0388 | 2,0388 | - |
12 apr 2024 | 2,0707 | 2,0707 | 2,0707 | 2,0707 | 2,0707 | - |
11 apr 2024 | 2,0892 | 2,0892 | 2,0892 | 2,0892 | 2,0892 | - |
10 apr 2024 | 2,1040 | 2,1040 | 2,1040 | 2,1040 | 2,1040 | - |
09 apr 2024 | 2,0972 | 2,0972 | 2,0972 | 2,0972 | 2,0972 | - |
08 apr 2024 | 2,0821 | 2,0821 | 2,0821 | 2,0821 | 2,0821 | - |
05 apr 2024 | 2,0785 | 2,0785 | 2,0785 | 2,0785 | 2,0785 | - |
04 apr 2024 | 2,0851 | 2,0851 | 2,0851 | 2,0851 | 2,0851 | - |
03 apr 2024 | 2,0672 | 2,0672 | 2,0672 | 2,0672 | 2,0672 | - |
02 apr 2024 | 2,0707 | 2,0707 | 2,0707 | 2,0707 | 2,0707 | - |
28 mar 2024 | 2,0483 | 2,0483 | 2,0483 | 2,0483 | 2,0483 | - |
27 mar 2024 | 2,0386 | 2,0386 | 2,0386 | 2,0386 | 2,0386 | - |
26 mar 2024 | 2,0526 | 2,0526 | 2,0526 | 2,0526 | 2,0526 | - |
25 mar 2024 | 2,0476 | 2,0476 | 2,0476 | 2,0476 | 2,0476 | - |
22 mar 2024 | 2,0581 | 2,0581 | 2,0581 | 2,0581 | 2,0581 | - |
21 mar 2024 | 2,0698 | 2,0698 | 2,0698 | 2,0698 | 2,0698 | - |
20 mar 2024 | 2,0265 | 2,0265 | 2,0265 | 2,0265 | 2,0265 | - |
19 mar 2024 | 2,0126 | 2,0126 | 2,0126 | 2,0126 | 2,0126 | - |
18 mar 2024 | - | - | - | - | - | - |
15 mar 2024 | 2,0336 | 2,0336 | 2,0336 | 2,0336 | 2,0336 | - |
14 mar 2024 | 2,0709 | 2,0709 | 2,0709 | 2,0709 | 2,0709 | - |
13 mar 2024 | 2,0668 | 2,0668 | 2,0668 | 2,0668 | 2,0668 | - |
12 mar 2024 | 2,0581 | 2,0581 | 2,0581 | 2,0581 | 2,0581 | - |
11 mar 2024 | 2,0344 | 2,0344 | 2,0344 | 2,0344 | 2,0344 | - |
08 mar 2024 | 2,0321 | 2,0321 | 2,0321 | 2,0321 | 2,0321 | - |
07 mar 2024 | 2,0163 | 2,0163 | 2,0163 | 2,0163 | 2,0163 | - |
06 mar 2024 | 2,0105 | 2,0105 | 2,0105 | 2,0105 | 2,0105 | - |
05 mar 2024 | 1,9961 | 1,9961 | 1,9961 | 1,9961 | 1,9961 | - |
04 mar 2024 | 2,0136 | 2,0136 | 2,0136 | 2,0136 | 2,0136 | - |
01 mar 2024 | 1,9935 | 1,9935 | 1,9935 | 1,9935 | 1,9935 | - |
29 feb 2024 | 1,9873 | 1,9873 | 1,9873 | 1,9873 | 1,9873 | - |
28 feb 2024 | 1,9811 | 1,9811 | 1,9811 | 1,9811 | 1,9811 | - |
27 feb 2024 | 1,9864 | 1,9864 | 1,9864 | 1,9864 | 1,9864 | - |
26 feb 2024 | 1,9850 | 1,9850 | 1,9850 | 1,9850 | 1,9850 | - |
23 feb 2024 | 1,9920 | 1,9920 | 1,9920 | 1,9920 | 1,9920 | - |
22 feb 2024 | 1,9969 | 1,9969 | 1,9969 | 1,9969 | 1,9969 | - |
21 feb 2024 | 1,9860 | 1,9860 | 1,9860 | 1,9860 | 1,9860 | - |
20 feb 2024 | 1,9859 | 1,9859 | 1,9859 | 1,9859 | 1,9859 | - |
19 feb 2024 | 1,9807 | 1,9807 | 1,9807 | 1,9807 | 1,9807 | - |
16 feb 2024 | 1,9857 | 1,9857 | 1,9857 | 1,9857 | 1,9857 | - |
15 feb 2024 | 1,9685 | 1,9685 | 1,9685 | 1,9685 | 1,9685 | - |
14 feb 2024 | 1,9516 | 1,9516 | 1,9516 | 1,9516 | 1,9516 | - |
13 feb 2024 | 1,9633 | 1,9633 | 1,9633 | 1,9633 | 1,9633 | - |
12 feb 2024 | 1,9549 | 1,9549 | 1,9549 | 1,9549 | 1,9549 | - |
09 feb 2024 | 1,9582 | 1,9582 | 1,9582 | 1,9582 | 1,9582 | - |
08 feb 2024 | 1,9641 | 1,9641 | 1,9641 | 1,9641 | 1,9641 | - |
07 feb 2024 | 1,9743 | 1,9743 | 1,9743 | 1,9743 | 1,9743 | - |
06 feb 2024 | 1,9641 | 1,9641 | 1,9641 | 1,9641 | 1,9641 | - |
05 feb 2024 | - | - | - | - | - | - |
02 feb 2024 | 1,9487 | 1,9487 | 1,9487 | 1,9487 | 1,9487 | - |
01 feb 2024 | 1,9233 | 1,9233 | 1,9233 | 1,9233 | 1,9233 | - |
31 gen 2024 | 1,9119 | 1,9119 | 1,9119 | 1,9119 | 1,9119 | - |
*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...