Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
15 mag 2024 | - | - | - | - | - | - |
14 mag 2024 | - | - | - | - | - | - |
13 mag 2024 | - | - | - | - | - | - |
10 mag 2024 | 1,0689 | 1,0689 | 1,0689 | 1,0689 | 1,0689 | - |
09 mag 2024 | 1,0713 | 1,0713 | 1,0713 | 1,0713 | 1,0713 | - |
08 mag 2024 | 1,0685 | 1,0685 | 1,0685 | 1,0685 | 1,0685 | - |
07 mag 2024 | 1,0675 | 1,0675 | 1,0675 | 1,0675 | 1,0675 | - |
06 mag 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
03 mag 2024 | 1,0681 | 1,0681 | 1,0681 | 1,0681 | 1,0681 | - |
02 mag 2024 | 1,0606 | 1,0606 | 1,0606 | 1,0606 | 1,0606 | - |
30 apr 2024 | 1,0553 | 1,0553 | 1,0553 | 1,0553 | 1,0553 | - |
29 apr 2024 | 1,0631 | 1,0631 | 1,0631 | 1,0631 | 1,0631 | - |
26 apr 2024 | 1,0662 | 1,0662 | 1,0662 | 1,0662 | 1,0662 | - |
25 apr 2024 | 1,0586 | 1,0586 | 1,0586 | 1,0586 | 1,0586 | - |
24 apr 2024 | 1,0699 | 1,0699 | 1,0699 | 1,0699 | 1,0699 | - |
23 apr 2024 | 1,0734 | 1,0734 | 1,0734 | 1,0734 | 1,0734 | - |
22 apr 2024 | 1,0675 | 1,0675 | 1,0675 | 1,0675 | 1,0675 | - |
19 apr 2024 | 1,0708 | 1,0708 | 1,0708 | 1,0708 | 1,0708 | - |
18 apr 2024 | 1,0728 | 1,0728 | 1,0728 | 1,0728 | 1,0728 | - |
17 apr 2024 | - | - | - | - | - | - |
16 apr 2024 | 1,0846 | 1,0846 | 1,0846 | 1,0846 | 1,0846 | - |
15 apr 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | - |
12 apr 2024 | 1,0964 | 1,0964 | 1,0964 | 1,0964 | 1,0964 | - |
11 apr 2024 | 1,0986 | 1,0986 | 1,0986 | 1,0986 | 1,0986 | - |
10 apr 2024 | 1,0973 | 1,0973 | 1,0973 | 1,0973 | 1,0973 | - |
09 apr 2024 | 1,1045 | 1,1045 | 1,1045 | 1,1045 | 1,1045 | - |
08 apr 2024 | 1,1039 | 1,1039 | 1,1039 | 1,1039 | 1,1039 | - |
05 apr 2024 | 1,1077 | 1,1077 | 1,1077 | 1,1077 | 1,1077 | - |
04 apr 2024 | 1,1097 | 1,1097 | 1,1097 | 1,1097 | 1,1097 | - |
03 apr 2024 | 1,1065 | 1,1065 | 1,1065 | 1,1065 | 1,1065 | - |
02 apr 2024 | 1,1064 | 1,1064 | 1,1064 | 1,1064 | 1,1064 | - |
01 apr 2024 | 1,1065 | 1,1065 | 1,1065 | 1,1065 | 1,1065 | - |
28 mar 2024 | 1,1062 | 1,1062 | 1,1062 | 1,1062 | 1,1062 | - |
27 mar 2024 | 1,1027 | 1,1027 | 1,1027 | 1,1027 | 1,1027 | - |
26 mar 2024 | 1,1006 | 1,1006 | 1,1006 | 1,1006 | 1,1006 | - |
25 mar 2024 | 1,1038 | 1,1038 | 1,1038 | 1,1038 | 1,1038 | - |
22 mar 2024 | 1,1011 | 1,1011 | 1,1011 | 1,1011 | 1,1011 | - |
21 mar 2024 | 1,1020 | 1,1020 | 1,1020 | 1,1020 | 1,1020 | - |
20 mar 2024 | 1,1030 | 1,1030 | 1,1030 | 1,1030 | 1,1030 | - |
19 mar 2024 | 1,0936 | 1,0936 | 1,0936 | 1,0936 | 1,0936 | - |
18 mar 2024 | 1,0941 | 1,0941 | 1,0941 | 1,0941 | 1,0941 | - |
15 mar 2024 | 1,0981 | 1,0981 | 1,0981 | 1,0981 | 1,0981 | - |
14 mar 2024 | 1,1035 | 1,1035 | 1,1035 | 1,1035 | 1,1035 | - |
13 mar 2024 | 1,1078 | 1,1078 | 1,1078 | 1,1078 | 1,1078 | - |
12 mar 2024 | 1,1032 | 1,1032 | 1,1032 | 1,1032 | 1,1032 | - |
11 mar 2024 | 1,1013 | 1,1013 | 1,1013 | 1,1013 | 1,1013 | - |
08 mar 2024 | 1,1051 | 1,1051 | 1,1051 | 1,1051 | 1,1051 | - |
07 mar 2024 | 1,0998 | 1,0998 | 1,0998 | 1,0998 | 1,0998 | - |
06 mar 2024 | 1,0943 | 1,0943 | 1,0943 | 1,0943 | 1,0943 | - |
05 mar 2024 | 1,0888 | 1,0888 | 1,0888 | 1,0888 | 1,0888 | - |
04 mar 2024 | 1,0875 | 1,0875 | 1,0875 | 1,0875 | 1,0875 | - |
01 mar 2024 | 1,0921 | 1,0921 | 1,0921 | 1,0921 | 1,0921 | - |
29 feb 2024 | 1,0871 | 1,0871 | 1,0871 | 1,0871 | 1,0871 | - |
28 feb 2024 | 1,0826 | 1,0826 | 1,0826 | 1,0826 | 1,0826 | - |
27 feb 2024 | 1,0806 | 1,0806 | 1,0806 | 1,0806 | 1,0806 | - |
26 feb 2024 | 1,0773 | 1,0773 | 1,0773 | 1,0773 | 1,0773 | - |
23 feb 2024 | 1,0849 | 1,0849 | 1,0849 | 1,0849 | 1,0849 | - |
22 feb 2024 | 1,0860 | 1,0860 | 1,0860 | 1,0860 | 1,0860 | - |
21 feb 2024 | 1,0887 | 1,0887 | 1,0887 | 1,0887 | 1,0887 | - |
20 feb 2024 | 1,0914 | 1,0914 | 1,0914 | 1,0914 | 1,0914 | - |
19 feb 2024 | 1,0920 | 1,0920 | 1,0920 | 1,0920 | 1,0920 | - |
16 feb 2024 | - | - | - | - | - | - |
15 feb 2024 | 1,0938 | 1,0938 | 1,0938 | 1,0938 | 1,0938 | - |
14 feb 2024 | 1,0915 | 1,0915 | 1,0915 | 1,0915 | 1,0915 | - |
09 feb 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
08 feb 2024 | 1,0995 | 1,0995 | 1,0995 | 1,0995 | 1,0995 | - |
07 feb 2024 | 1,1045 | 1,1045 | 1,1045 | 1,1045 | 1,1045 | - |
06 feb 2024 | 1,1012 | 1,1012 | 1,1012 | 1,1012 | 1,1012 | - |
05 feb 2024 | 1,1006 | 1,1006 | 1,1006 | 1,1006 | 1,1006 | - |
02 feb 2024 | 1,1065 | 1,1065 | 1,1065 | 1,1065 | 1,1065 | - |
01 feb 2024 | 1,1096 | 1,1096 | 1,1096 | 1,1096 | 1,1096 | - |
31 gen 2024 | 1,1052 | 1,1052 | 1,1052 | 1,1052 | 1,1052 | - |
30 gen 2024 | 1,0973 | 1,0973 | 1,0973 | 1,0973 | 1,0973 | - |
29 gen 2024 | 1,1035 | 1,1035 | 1,1035 | 1,1035 | 1,1035 | - |
26 gen 2024 | 1,1025 | 1,1025 | 1,1025 | 1,1025 | 1,1025 | - |
25 gen 2024 | 1,0980 | 1,0980 | 1,0980 | 1,0980 | 1,0980 | - |
24 gen 2024 | 1,0938 | 1,0938 | 1,0938 | 1,0938 | 1,0938 | - |
23 gen 2024 | 1,0970 | 1,0970 | 1,0970 | 1,0970 | 1,0970 | - |
22 gen 2024 | 1,0969 | 1,0969 | 1,0969 | 1,0969 | 1,0969 | - |
19 gen 2024 | 1,0946 | 1,0946 | 1,0946 | 1,0946 | 1,0946 | - |
18 gen 2024 | 1,0958 | 1,0958 | 1,0958 | 1,0958 | 1,0958 | - |
17 gen 2024 | 1,0939 | 1,0939 | 1,0939 | 1,0939 | 1,0939 | - |
16 gen 2024 | 1,1024 | 1,1024 | 1,1024 | 1,1024 | 1,1024 | - |
15 gen 2024 | 1,1085 | 1,1085 | 1,1085 | 1,1085 | 1,1085 | - |
12 gen 2024 | 1,1103 | 1,1103 | 1,1103 | 1,1103 | 1,1103 | - |
11 gen 2024 | 1,1009 | 1,1009 | 1,1009 | 1,1009 | 1,1009 | - |
10 gen 2024 | 1,0954 | 1,0954 | 1,0954 | 1,0954 | 1,0954 | - |
09 gen 2024 | 1,0932 | 1,0932 | 1,0932 | 1,0932 | 1,0932 | - |
08 gen 2024 | 1,0951 | 1,0951 | 1,0951 | 1,0951 | 1,0951 | - |
05 gen 2024 | 1,0945 | 1,0945 | 1,0945 | 1,0945 | 1,0945 | - |
04 gen 2024 | 1,0934 | 1,0934 | 1,0934 | 1,0934 | 1,0934 | - |
03 gen 2024 | 1,0969 | 1,0969 | 1,0969 | 1,0969 | 1,0969 | - |
02 gen 2024 | 1,0982 | 1,0982 | 1,0982 | 1,0982 | 1,0982 | - |
28 dic 2023 | 1,1012 | 1,1012 | 1,1012 | 1,1012 | 1,1012 | - |
27 dic 2023 | 1,1023 | 1,1023 | 1,1023 | 1,1023 | 1,1023 | - |
26 dic 2023 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
22 dic 2023 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
21 dic 2023 | 1,0987 | 1,0987 | 1,0987 | 1,0987 | 1,0987 | - |
20 dic 2023 | 1,0973 | 1,0973 | 1,0973 | 1,0973 | 1,0973 | - |
19 dic 2023 | 1,0940 | 1,0940 | 1,0940 | 1,0940 | 1,0940 | - |
*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...