Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 giu 2024 | - | - | - | - | - | - |
17 giu 2024 | 2,6224 | 2,6224 | 2,6224 | 2,6224 | 2,6224 | - |
14 giu 2024 | 2,6393 | 2,6393 | 2,6393 | 2,6393 | 2,6393 | - |
13 giu 2024 | 2,6413 | 2,6413 | 2,6413 | 2,6413 | 2,6413 | - |
12 giu 2024 | 2,6120 | 2,6120 | 2,6120 | 2,6120 | 2,6120 | - |
11 giu 2024 | 2,6081 | 2,6081 | 2,6081 | 2,6081 | 2,6081 | - |
10 giu 2024 | 2,6101 | 2,6101 | 2,6101 | 2,6101 | 2,6101 | - |
07 giu 2024 | 2,6191 | 2,6191 | 2,6191 | 2,6191 | 2,6191 | - |
06 giu 2024 | 2,6191 | 2,6191 | 2,6191 | 2,6191 | 2,6191 | - |
05 giu 2024 | 2,5897 | 2,5897 | 2,5897 | 2,5897 | 2,5897 | - |
04 giu 2024 | 2,5741 | 2,5741 | 2,5741 | 2,5741 | 2,5741 | - |
03 giu 2024 | - | - | - | - | - | - |
31 mag 2024 | 2,5955 | 2,5955 | 2,5955 | 2,5955 | 2,5955 | - |
30 mag 2024 | 2,6142 | 2,6142 | 2,6142 | 2,6142 | 2,6142 | - |
29 mag 2024 | 2,6760 | 2,6760 | 2,6760 | 2,6760 | 2,6760 | - |
28 mag 2024 | 2,6973 | 2,6973 | 2,6973 | 2,6973 | 2,6973 | - |
27 mag 2024 | - | - | - | - | - | - |
24 mag 2024 | 2,6959 | 2,6959 | 2,6959 | 2,6959 | 2,6959 | - |
23 mag 2024 | 2,7194 | 2,7194 | 2,7194 | 2,7194 | 2,7194 | - |
22 mag 2024 | 2,7283 | 2,7283 | 2,7283 | 2,7283 | 2,7283 | - |
21 mag 2024 | 2,7276 | 2,7276 | 2,7276 | 2,7276 | 2,7276 | - |
17 mag 2024 | 2,7410 | 2,7410 | 2,7410 | 2,7410 | 2,7410 | - |
16 mag 2024 | 2,7266 | 2,7266 | 2,7266 | 2,7266 | 2,7266 | - |
15 mag 2024 | 2,7004 | 2,7004 | 2,7004 | 2,7004 | 2,7004 | - |
14 mag 2024 | 2,6926 | 2,6926 | 2,6926 | 2,6926 | 2,6926 | - |
13 mag 2024 | 2,6734 | 2,6734 | 2,6734 | 2,6734 | 2,6734 | - |
10 mag 2024 | 2,6506 | 2,6506 | 2,6506 | 2,6506 | 2,6506 | - |
08 mag 2024 | 2,6402 | 2,6402 | 2,6402 | 2,6402 | 2,6402 | - |
07 mag 2024 | 2,6463 | 2,6463 | 2,6463 | 2,6463 | 2,6463 | - |
06 mag 2024 | - | - | - | - | - | - |
03 mag 2024 | 2,6117 | 2,6117 | 2,6117 | 2,6117 | 2,6117 | - |
02 mag 2024 | 2,5979 | 2,5979 | 2,5979 | 2,5979 | 2,5979 | - |
30 apr 2024 | 2,6034 | 2,6034 | 2,6034 | 2,6034 | 2,6034 | - |
29 apr 2024 | 2,6011 | 2,6011 | 2,6011 | 2,6011 | 2,6011 | - |
26 apr 2024 | 2,5736 | 2,5736 | 2,5736 | 2,5736 | 2,5736 | - |
25 apr 2024 | 2,5409 | 2,5409 | 2,5409 | 2,5409 | 2,5409 | - |
24 apr 2024 | 2,5653 | 2,5653 | 2,5653 | 2,5653 | 2,5653 | - |
23 apr 2024 | 2,5020 | 2,5020 | 2,5020 | 2,5020 | 2,5020 | - |
22 apr 2024 | 2,4816 | 2,4816 | 2,4816 | 2,4816 | 2,4816 | - |
19 apr 2024 | 2,4571 | 2,4571 | 2,4571 | 2,4571 | 2,4571 | - |
18 apr 2024 | 2,5097 | 2,5097 | 2,5097 | 2,5097 | 2,5097 | - |
17 apr 2024 | 2,4997 | 2,4997 | 2,4997 | 2,4997 | 2,4997 | - |
16 apr 2024 | 2,5038 | 2,5038 | 2,5038 | 2,5038 | 2,5038 | - |
15 apr 2024 | 2,5611 | 2,5611 | 2,5611 | 2,5611 | 2,5611 | - |
12 apr 2024 | 2,6017 | 2,6017 | 2,6017 | 2,6017 | 2,6017 | - |
11 apr 2024 | 2,6207 | 2,6207 | 2,6207 | 2,6207 | 2,6207 | - |
10 apr 2024 | 2,6152 | 2,6152 | 2,6152 | 2,6152 | 2,6152 | - |
09 apr 2024 | 2,6038 | 2,6038 | 2,6038 | 2,6038 | 2,6038 | - |
08 apr 2024 | 2,5932 | 2,5932 | 2,5932 | 2,5932 | 2,5932 | - |
05 apr 2024 | 2,5811 | 2,5811 | 2,5811 | 2,5811 | 2,5811 | - |
04 apr 2024 | 2,5977 | 2,5977 | 2,5977 | 2,5977 | 2,5977 | - |
03 apr 2024 | 2,5808 | 2,5808 | 2,5808 | 2,5808 | 2,5808 | - |
02 apr 2024 | 2,5844 | 2,5844 | 2,5844 | 2,5844 | 2,5844 | - |
28 mar 2024 | 2,5493 | 2,5493 | 2,5493 | 2,5493 | 2,5493 | - |
27 mar 2024 | 2,5402 | 2,5402 | 2,5402 | 2,5402 | 2,5402 | - |
26 mar 2024 | 2,5435 | 2,5435 | 2,5435 | 2,5435 | 2,5435 | - |
25 mar 2024 | 2,5258 | 2,5258 | 2,5258 | 2,5258 | 2,5258 | - |
22 mar 2024 | 2,5465 | 2,5465 | 2,5465 | 2,5465 | 2,5465 | - |
21 mar 2024 | 2,5395 | 2,5395 | 2,5395 | 2,5395 | 2,5395 | - |
20 mar 2024 | 2,4790 | 2,4790 | 2,4790 | 2,4790 | 2,4790 | - |
19 mar 2024 | 2,4533 | 2,4533 | 2,4533 | 2,4533 | 2,4533 | - |
18 mar 2024 | - | - | - | - | - | - |
15 mar 2024 | 2,4631 | 2,4631 | 2,4631 | 2,4631 | 2,4631 | - |
14 mar 2024 | 2,4987 | 2,4987 | 2,4987 | 2,4987 | 2,4987 | - |
13 mar 2024 | 2,4904 | 2,4904 | 2,4904 | 2,4904 | 2,4904 | - |
12 mar 2024 | 2,4760 | 2,4760 | 2,4760 | 2,4760 | 2,4760 | - |
11 mar 2024 | 2,4475 | 2,4475 | 2,4475 | 2,4475 | 2,4475 | - |
08 mar 2024 | 2,4452 | 2,4452 | 2,4452 | 2,4452 | 2,4452 | - |
07 mar 2024 | 2,4345 | 2,4345 | 2,4345 | 2,4345 | 2,4345 | - |
06 mar 2024 | 2,4415 | 2,4415 | 2,4415 | 2,4415 | 2,4415 | - |
05 mar 2024 | 2,4274 | 2,4274 | 2,4274 | 2,4274 | 2,4274 | - |
04 mar 2024 | 2,4418 | 2,4418 | 2,4418 | 2,4418 | 2,4418 | - |
01 mar 2024 | 2,4205 | 2,4205 | 2,4205 | 2,4205 | 2,4205 | - |
29 feb 2024 | 2,3995 | 2,3995 | 2,3995 | 2,3995 | 2,3995 | - |
28 feb 2024 | 2,3911 | 2,3911 | 2,3911 | 2,3911 | 2,3911 | - |
27 feb 2024 | 2,3978 | 2,3978 | 2,3978 | 2,3978 | 2,3978 | - |
26 feb 2024 | 2,3953 | 2,3953 | 2,3953 | 2,3953 | 2,3953 | - |
23 feb 2024 | 2,4046 | 2,4046 | 2,4046 | 2,4046 | 2,4046 | - |
22 feb 2024 | 2,4042 | 2,4042 | 2,4042 | 2,4042 | 2,4042 | - |
21 feb 2024 | 2,3970 | 2,3970 | 2,3970 | 2,3970 | 2,3970 | - |
20 feb 2024 | 2,4001 | 2,4001 | 2,4001 | 2,4001 | 2,4001 | - |
19 feb 2024 | 2,3903 | 2,3903 | 2,3903 | 2,3903 | 2,3903 | - |
16 feb 2024 | 2,3971 | 2,3971 | 2,3971 | 2,3971 | 2,3971 | - |
15 feb 2024 | 2,3822 | 2,3822 | 2,3822 | 2,3822 | 2,3822 | - |
14 feb 2024 | 2,3718 | 2,3718 | 2,3718 | 2,3718 | 2,3718 | - |
13 feb 2024 | 2,3685 | 2,3685 | 2,3685 | 2,3685 | 2,3685 | - |
12 feb 2024 | 2,3445 | 2,3445 | 2,3445 | 2,3445 | 2,3445 | - |
09 feb 2024 | 2,3493 | 2,3493 | 2,3493 | 2,3493 | 2,3493 | - |
08 feb 2024 | 2,3529 | 2,3529 | 2,3529 | 2,3529 | 2,3529 | - |
07 feb 2024 | 2,3593 | 2,3593 | 2,3593 | 2,3593 | 2,3593 | - |
06 feb 2024 | 2,3463 | 2,3463 | 2,3463 | 2,3463 | 2,3463 | - |
05 feb 2024 | - | - | - | - | - | - |
02 feb 2024 | 2,2846 | 2,2846 | 2,2846 | 2,2846 | 2,2846 | - |
01 feb 2024 | 2,2720 | 2,2720 | 2,2720 | 2,2720 | 2,2720 | - |
31 gen 2024 | 2,2594 | 2,2594 | 2,2594 | 2,2594 | 2,2594 | - |
30 gen 2024 | 2,2735 | 2,2735 | 2,2735 | 2,2735 | 2,2735 | - |
29 gen 2024 | 2,2921 | 2,2921 | 2,2921 | 2,2921 | 2,2921 | - |
26 gen 2024 | 2,2781 | 2,2781 | 2,2781 | 2,2781 | 2,2781 | - |
25 gen 2024 | 2,2968 | 2,2968 | 2,2968 | 2,2968 | 2,2968 | - |
24 gen 2024 | 2,2812 | 2,2812 | 2,2812 | 2,2812 | 2,2812 | - |
*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...