Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 mar 2024 | 1,0160 | 1,0160 | 1,0160 | 1,0160 | 1,0160 | - |
26 mar 2024 | 1,0160 | 1,0160 | 1,0160 | 1,0160 | 1,0160 | - |
25 mar 2024 | 0,9090 | 0,9090 | 0,9090 | 0,9090 | 0,9090 | - |
22 mar 2024 | 0,9260 | 0,9260 | 0,9260 | 0,9260 | 0,9260 | - |
21 mar 2024 | 0,8830 | 0,8830 | 0,8830 | 0,8830 | 0,8830 | - |
20 mar 2024 | 0,8915 | 0,8915 | 0,8915 | 0,8915 | 0,8915 | - |
19 mar 2024 | 0,9155 | 0,9155 | 0,9155 | 0,9155 | 0,9155 | - |
18 mar 2024 | 0,9125 | 0,9125 | 0,9125 | 0,9125 | 0,9125 | - |
15 mar 2024 | 0,9460 | 0,9460 | 0,9460 | 0,9460 | 0,9460 | - |
14 mar 2024 | 0,9375 | 0,9375 | 0,9375 | 0,9375 | 0,9375 | - |
13 mar 2024 | 0,9105 | 0,9105 | 0,9105 | 0,9105 | 0,9105 | - |
12 mar 2024 | 0,9155 | 0,9155 | 0,9155 | 0,9155 | 0,9155 | - |
11 mar 2024 | 0,9210 | 0,9210 | 0,9210 | 0,9210 | 0,9210 | - |
08 mar 2024 | 0,9090 | 0,9090 | 0,9090 | 0,9090 | 0,9090 | - |
07 mar 2024 | 0,8800 | 0,8800 | 0,8800 | 0,8800 | 0,8800 | - |
06 mar 2024 | 0,8735 | 0,8735 | 0,8735 | 0,8735 | 0,8735 | - |
05 mar 2024 | 0,9115 | 0,9115 | 0,9115 | 0,9115 | 0,9115 | - |
04 mar 2024 | 0,9665 | 0,9665 | 0,9665 | 0,9665 | 0,9665 | - |
01 mar 2024 | 0,9875 | 0,9875 | 0,9875 | 0,9875 | 0,9875 | - |
29 feb 2024 | 1,0215 | 1,0215 | 1,0215 | 1,0215 | 1,0215 | - |
28 feb 2024 | 1,0480 | 1,0480 | 1,0480 | 1,0480 | 1,0480 | - |
27 feb 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
26 feb 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
23 feb 2024 | 1,0920 | 1,0920 | 1,0920 | 1,0920 | 1,0920 | - |
22 feb 2024 | 1,1090 | 1,1090 | 1,1090 | 1,1090 | 1,1090 | - |
21 feb 2024 | 1,0310 | 1,0310 | 1,0310 | 1,0310 | 1,0310 | - |
20 feb 2024 | 1,0210 | 1,0210 | 1,0210 | 1,0210 | 1,0210 | - |
19 feb 2024 | 1,0730 | 1,0730 | 1,0730 | 1,0730 | 1,0730 | - |
16 feb 2024 | 1,1010 | 1,1010 | 1,1010 | 1,1010 | 1,1010 | - |
15 feb 2024 | 1,1090 | 1,1090 | 1,1090 | 1,1090 | 1,1090 | - |
14 feb 2024 | 1,0750 | 1,0750 | 1,0750 | 1,0750 | 1,0750 | - |
13 feb 2024 | 1,1170 | 1,1170 | 1,1170 | 1,1170 | 1,1170 | - |
12 feb 2024 | 1,1010 | 1,1010 | 1,1010 | 1,1010 | 1,1010 | - |
09 feb 2024 | 1,1280 | 1,1280 | 1,1280 | 1,1280 | 1,1280 | - |
08 feb 2024 | 1,0840 | 1,0840 | 1,0840 | 1,0840 | 1,0840 | - |
07 feb 2024 | 1,0770 | 1,0770 | 1,0770 | 1,0770 | 1,0770 | - |
06 feb 2024 | 1,0690 | 1,0690 | 1,0690 | 1,0690 | 1,0690 | - |
05 feb 2024 | 1,0860 | 1,0860 | 1,0860 | 1,0860 | 1,0860 | - |
02 feb 2024 | 1,1170 | 1,1170 | 1,1170 | 1,1170 | 1,1170 | - |
01 feb 2024 | 1,1320 | 1,1320 | 1,1320 | 1,1320 | 1,1320 | - |
31 gen 2024 | 1,1260 | 1,1260 | 1,1260 | 1,1260 | 1,1260 | - |
30 gen 2024 | 1,1260 | 1,1260 | 1,1260 | 1,1260 | 1,1260 | - |
29 gen 2024 | 1,1660 | 1,1660 | 1,1660 | 1,1660 | 1,1660 | - |
26 gen 2024 | 1,2060 | 1,2060 | 1,2060 | 1,2060 | 1,2060 | - |
25 gen 2024 | 1,2250 | 1,2250 | 1,2250 | 1,2250 | 1,2250 | - |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 1,2690 | 1,2690 | 1,2690 | 1,2690 | 1,2690 | - |
19 gen 2024 | 1,2160 | 1,2160 | 1,2160 | 1,2160 | 1,2160 | - |
18 gen 2024 | 1,2040 | 1,2040 | 1,2040 | 1,2040 | 1,2040 | - |
17 gen 2024 | 1,2000 | 1,1940 | 1,1940 | 1,1940 | 1,1940 | 35.000 |
16 gen 2024 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | - |
15 gen 2024 | 1,1890 | 1,1890 | 1,1890 | 1,1890 | 1,1890 | - |
12 gen 2024 | 1,2370 | 1,2370 | 1,2370 | 1,2370 | 1,2370 | - |
11 gen 2024 | 1,2400 | 1,2480 | 1,2480 | 1,2480 | 1,2480 | 246 |
10 gen 2024 | 1,2580 | 1,2800 | 1,2260 | 1,2260 | 1,2260 | 78.722 |
09 gen 2024 | 1,2650 | 1,2940 | 1,2760 | 1,2760 | 1,2760 | 94 |
08 gen 2024 | 1,2770 | 1,2770 | 1,2770 | 1,2770 | 1,2770 | - |
05 gen 2024 | 1,3110 | 1,3110 | 1,3110 | 1,3110 | 1,3110 | - |
04 gen 2024 | 1,3030 | 1,3030 | 1,3030 | 1,3030 | 1,3030 | - |
03 gen 2024 | 1,3320 | 1,3320 | 1,3320 | 1,3320 | 1,3320 | - |
02 gen 2024 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | - |
29 dic 2023 | 1,2820 | 1,3220 | 1,3040 | 1,3040 | 1,3040 | 856 |
28 dic 2023 | 1,2880 | 1,2880 | 1,2880 | 1,2880 | 1,2880 | - |
27 dic 2023 | 1,3660 | 1,3660 | 1,3660 | 1,3660 | 1,3660 | - |
22 dic 2023 | 1,0000 | 1,4520 | 1,4520 | 1,4520 | 1,4520 | 268 |
21 dic 2023 | 1,0210 | 1,0210 | 1,0210 | 1,0210 | 1,0210 | - |
20 dic 2023 | 1,0445 | 1,0445 | 1,0445 | 1,0445 | 1,0445 | - |
19 dic 2023 | 1,0405 | 1,0405 | 1,0405 | 1,0405 | 1,0405 | - |
18 dic 2023 | 1,0610 | 1,0610 | 1,0610 | 1,0610 | 1,0610 | - |
15 dic 2023 | 1,0710 | 1,0710 | 1,0710 | 1,0710 | 1,0710 | - |
14 dic 2023 | 1,0650 | 1,0280 | 1,0280 | 1,0280 | 1,0280 | 796 |
13 dic 2023 | 1,0630 | 1,0630 | 1,0630 | 1,0630 | 1,0630 | - |
12 dic 2023 | 1,0920 | 1,0620 | 1,0620 | 1,0620 | 1,0620 | 1.838 |
11 dic 2023 | 1,1700 | 1,1280 | 1,1280 | 1,1280 | 1,1280 | 5.877 |
08 dic 2023 | 1,1570 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1.215 |
07 dic 2023 | 1,1870 | 1,1870 | 1,1870 | 1,1870 | 1,1870 | - |
06 dic 2023 | 1,2140 | 1,1959 | 1,1959 | 1,1959 | 1,1959 | 103 |
05 dic 2023 | 1,1890 | 1,2201 | 1,2201 | 1,2201 | 1,2201 | 1.782 |
04 dic 2023 | 1,2210 | 1,2161 | 1,2161 | 1,2161 | 1,2161 | 937 |
01 dic 2023 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
30 nov 2023 | 1,2650 | 1,2560 | 1,2560 | 1,2560 | 1,2560 | 4.963 |
29 nov 2023 | 1,2940 | 1,2981 | 1,2981 | 1,2981 | 1,2981 | 1.277 |
28 nov 2023 | 1,2900 | 1,2961 | 1,2920 | 1,2961 | 1,2961 | 4.967 |
27 nov 2023 | 1,2710 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 3.670 |
24 nov 2023 | 1,3200 | 1,3121 | 1,3121 | 1,3121 | 1,3121 | 1.803 |
23 nov 2023 | 1,2690 | 1,3160 | 1,3160 | 1,3160 | 1,3160 | 433 |
22 nov 2023 | 1,2960 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 3.843 |
21 nov 2023 | 1,3910 | 1,3300 | 1,3060 | 1,3081 | 1,3081 | 30.330 |
20 nov 2023 | 1,4140 | 1,3740 | 1,3740 | 1,3740 | 1,3740 | 1.658 |
17 nov 2023 | 1,4210 | 1,3860 | 1,3860 | 1,3860 | 1,3860 | 2.414 |
16 nov 2023 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | - |
15 nov 2023 | 1,3830 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 5.800 |
14 nov 2023 | 1,2330 | 1,2330 | 1,2330 | 1,2330 | 1,2330 | - |
13 nov 2023 | 1,2330 | 1,2330 | 1,2330 | 1,2330 | 1,2330 | - |
10 nov 2023 | 1,2400 | 1,2599 | 1,2599 | 1,2599 | 1,2599 | 32 |
09 nov 2023 | 1,2560 | 1,2560 | 1,2560 | 1,2560 | 1,2560 | - |
08 nov 2023 | 1,2460 | 1,2440 | 1,2440 | 1,2440 | 1,2440 | 3.596 |
07 nov 2023 | 1,2520 | 1,2520 | 1,2520 | 1,2520 | 1,2520 | 2.948 |
06 nov 2023 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
*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...