Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | - | - | - | - | - | - |
13 giu 2024 | 1,7183 | 1,7183 | 1,7183 | 1,7183 | 1,7183 | - |
12 giu 2024 | 1,7393 | 1,7393 | 1,7393 | 1,7393 | 1,7393 | - |
11 giu 2024 | 1,7236 | 1,7236 | 1,7236 | 1,7236 | 1,7236 | - |
10 giu 2024 | 1,7499 | 1,7499 | 1,7499 | 1,7499 | 1,7499 | - |
07 giu 2024 | 1,7526 | 1,7526 | 1,7526 | 1,7526 | 1,7526 | - |
06 giu 2024 | 1,7618 | 1,7618 | 1,7618 | 1,7618 | 1,7618 | - |
05 giu 2024 | 1,7534 | 1,7534 | 1,7534 | 1,7534 | 1,7534 | - |
04 giu 2024 | 1,7481 | 1,7481 | 1,7481 | 1,7481 | 1,7481 | - |
03 giu 2024 | 1,7584 | 1,7584 | 1,7584 | 1,7584 | 1,7584 | - |
31 mag 2024 | 1,7479 | 1,7479 | 1,7479 | 1,7479 | 1,7479 | - |
30 mag 2024 | 1,7476 | 1,7476 | 1,7476 | 1,7476 | 1,7476 | - |
29 mag 2024 | 1,7301 | 1,7301 | 1,7301 | 1,7301 | 1,7301 | - |
28 mag 2024 | 1,7465 | 1,7465 | 1,7465 | 1,7465 | 1,7465 | - |
27 mag 2024 | 1,7597 | 1,7597 | 1,7597 | 1,7597 | 1,7597 | - |
24 mag 2024 | 1,7514 | 1,7514 | 1,7514 | 1,7514 | 1,7514 | - |
23 mag 2024 | 1,7548 | 1,7548 | 1,7548 | 1,7548 | 1,7548 | - |
22 mag 2024 | 1,7590 | 1,7590 | 1,7590 | 1,7590 | 1,7590 | - |
21 mag 2024 | 1,7569 | 1,7569 | 1,7569 | 1,7569 | 1,7569 | - |
20 mag 2024 | 1,7586 | 1,7586 | 1,7586 | 1,7586 | 1,7586 | - |
17 mag 2024 | 1,7486 | 1,7486 | 1,7486 | 1,7486 | 1,7486 | - |
16 mag 2024 | 1,7402 | 1,7402 | 1,7402 | 1,7402 | 1,7402 | - |
15 mag 2024 | 1,7368 | 1,7368 | 1,7368 | 1,7368 | 1,7368 | - |
14 mag 2024 | 1,7190 | 1,7190 | 1,7190 | 1,7190 | 1,7190 | - |
13 mag 2024 | 1,7076 | 1,7076 | 1,7076 | 1,7076 | 1,7076 | - |
10 mag 2024 | 1,7015 | 1,7015 | 1,7015 | 1,7015 | 1,7015 | - |
09 mag 2024 | 1,6902 | 1,6902 | 1,6902 | 1,6902 | 1,6902 | - |
08 mag 2024 | 1,6872 | 1,6872 | 1,6872 | 1,6872 | 1,6872 | - |
07 mag 2024 | 1,6858 | 1,6858 | 1,6858 | 1,6858 | 1,6858 | - |
06 mag 2024 | 1,6712 | 1,6712 | 1,6712 | 1,6712 | 1,6712 | - |
03 mag 2024 | 1,6602 | 1,6602 | 1,6602 | 1,6602 | 1,6602 | - |
02 mag 2024 | 1,6527 | 1,6527 | 1,6527 | 1,6527 | 1,6527 | - |
30 apr 2024 | 1,6442 | 1,6442 | 1,6442 | 1,6442 | 1,6442 | - |
29 apr 2024 | 1,6562 | 1,6562 | 1,6562 | 1,6562 | 1,6562 | - |
26 apr 2024 | 1,6438 | 1,6438 | 1,6438 | 1,6438 | 1,6438 | - |
25 apr 2024 | 1,6338 | 1,6338 | 1,6338 | 1,6338 | 1,6338 | - |
24 apr 2024 | 1,6528 | 1,6528 | 1,6528 | 1,6528 | 1,6528 | - |
23 apr 2024 | 1,6625 | 1,6625 | 1,6625 | 1,6625 | 1,6625 | - |
22 apr 2024 | 1,6462 | 1,6462 | 1,6462 | 1,6462 | 1,6462 | - |
19 apr 2024 | 1,6348 | 1,6348 | 1,6348 | 1,6348 | 1,6348 | - |
18 apr 2024 | 1,6427 | 1,6427 | 1,6427 | 1,6427 | 1,6427 | - |
17 apr 2024 | 1,6279 | 1,6279 | 1,6279 | 1,6279 | 1,6279 | - |
16 apr 2024 | 1,6249 | 1,6249 | 1,6249 | 1,6249 | 1,6249 | - |
15 apr 2024 | 1,6492 | 1,6492 | 1,6492 | 1,6492 | 1,6492 | - |
12 apr 2024 | 1,6557 | 1,6557 | 1,6557 | 1,6557 | 1,6557 | - |
11 apr 2024 | 1,6559 | 1,6559 | 1,6559 | 1,6559 | 1,6559 | - |
10 apr 2024 | 1,6586 | 1,6586 | 1,6586 | 1,6586 | 1,6586 | - |
09 apr 2024 | 1,6593 | 1,6593 | 1,6593 | 1,6593 | 1,6593 | - |
08 apr 2024 | 1,6648 | 1,6648 | 1,6648 | 1,6648 | 1,6648 | - |
05 apr 2024 | 1,6591 | 1,6591 | 1,6591 | 1,6591 | 1,6591 | - |
04 apr 2024 | 1,6727 | 1,6727 | 1,6727 | 1,6727 | 1,6727 | - |
03 apr 2024 | 1,6611 | 1,6611 | 1,6611 | 1,6611 | 1,6611 | - |
02 apr 2024 | 1,6551 | 1,6551 | 1,6551 | 1,6551 | 1,6551 | - |
28 mar 2024 | 1,6699 | 1,6699 | 1,6699 | 1,6699 | 1,6699 | - |
27 mar 2024 | 1,6664 | 1,6664 | 1,6664 | 1,6664 | 1,6664 | - |
26 mar 2024 | 1,6536 | 1,6536 | 1,6536 | 1,6536 | 1,6536 | - |
25 mar 2024 | 1,6437 | 1,6437 | 1,6437 | 1,6437 | 1,6437 | - |
22 mar 2024 | 1,6397 | 1,6397 | 1,6397 | 1,6397 | 1,6397 | - |
21 mar 2024 | 1,6383 | 1,6383 | 1,6383 | 1,6383 | 1,6383 | - |
20 mar 2024 | 1,6294 | 1,6294 | 1,6294 | 1,6294 | 1,6294 | - |
19 mar 2024 | 1,6293 | 1,6293 | 1,6293 | 1,6293 | 1,6293 | - |
18 mar 2024 | 1,6192 | 1,6192 | 1,6192 | 1,6192 | 1,6192 | - |
15 mar 2024 | 1,6222 | 1,6222 | 1,6222 | 1,6222 | 1,6222 | - |
14 mar 2024 | 1,6197 | 1,6197 | 1,6197 | 1,6197 | 1,6197 | - |
13 mar 2024 | 1,6291 | 1,6291 | 1,6291 | 1,6291 | 1,6291 | - |
12 mar 2024 | 1,6134 | 1,6134 | 1,6134 | 1,6134 | 1,6134 | - |
11 mar 2024 | 1,6106 | 1,6106 | 1,6106 | 1,6106 | 1,6106 | - |
08 mar 2024 | 1,6074 | 1,6074 | 1,6074 | 1,6074 | 1,6074 | - |
07 mar 2024 | 1,6137 | 1,6137 | 1,6137 | 1,6137 | 1,6137 | - |
06 mar 2024 | 1,5943 | 1,5943 | 1,5943 | 1,5943 | 1,5943 | - |
05 mar 2024 | 1,5865 | 1,5865 | 1,5865 | 1,5865 | 1,5865 | - |
04 mar 2024 | 1,5910 | 1,5910 | 1,5910 | 1,5910 | 1,5910 | - |
01 mar 2024 | 1,5974 | 1,5974 | 1,5974 | 1,5974 | 1,5974 | - |
29 feb 2024 | 1,5883 | 1,5883 | 1,5883 | 1,5883 | 1,5883 | - |
28 feb 2024 | 1,5871 | 1,5871 | 1,5871 | 1,5871 | 1,5871 | - |
27 feb 2024 | 1,5932 | 1,5932 | 1,5932 | 1,5932 | 1,5932 | - |
26 feb 2024 | 1,5987 | 1,5987 | 1,5987 | 1,5987 | 1,5987 | - |
23 feb 2024 | 1,5894 | 1,5894 | 1,5894 | 1,5894 | 1,5894 | - |
22 feb 2024 | 1,5951 | 1,5951 | 1,5951 | 1,5951 | 1,5951 | - |
21 feb 2024 | 1,5841 | 1,5841 | 1,5841 | 1,5841 | 1,5841 | - |
20 feb 2024 | 1,5751 | 1,5751 | 1,5751 | 1,5751 | 1,5751 | - |
19 feb 2024 | 1,5709 | 1,5709 | 1,5709 | 1,5709 | 1,5709 | - |
16 feb 2024 | 1,5730 | 1,5730 | 1,5730 | 1,5730 | 1,5730 | - |
15 feb 2024 | 1,5658 | 1,5658 | 1,5658 | 1,5658 | 1,5658 | - |
14 feb 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
13 feb 2024 | 1,5757 | 1,5757 | 1,5757 | 1,5757 | 1,5757 | - |
12 feb 2024 | 1,5886 | 1,5886 | 1,5886 | 1,5886 | 1,5886 | - |
09 feb 2024 | 1,5722 | 1,5722 | 1,5722 | 1,5722 | 1,5722 | - |
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 | 1,5852 | 1,5852 | 1,5852 | 1,5852 | 1,5852 | - |
01 feb 2024 | 1,5865 | 1,5865 | 1,5865 | 1,5865 | 1,5865 | - |
31 gen 2024 | 1,5967 | 1,5967 | 1,5967 | 1,5967 | 1,5967 | - |
30 gen 2024 | 1,5892 | 1,5892 | 1,5892 | 1,5892 | 1,5892 | - |
29 gen 2024 | 1,5897 | 1,5897 | 1,5897 | 1,5897 | 1,5897 | - |
26 gen 2024 | 1,5957 | 1,5957 | 1,5957 | 1,5957 | 1,5957 | - |
25 gen 2024 | 1,5859 | 1,5859 | 1,5859 | 1,5859 | 1,5859 | - |
24 gen 2024 | 1,5904 | 1,5904 | 1,5904 | 1,5904 | 1,5904 | - |
*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...