Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
27 giu 2024 | 1,0900 | 1,1300 | 1,0900 | 1,1300 | 1,1300 | - |
26 giu 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
25 giu 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
24 giu 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
21 giu 2024 | 1,1500 | 1,1500 | 1,0700 | 1,0700 | 1,0700 | - |
20 giu 2024 | 1,1100 | 1,1300 | 1,1100 | 1,1300 | 1,1300 | - |
19 giu 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
18 giu 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
17 giu 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
14 giu 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
13 giu 2024 | 1,1100 | 1,1100 | 1,0500 | 1,0700 | 1,0700 | - |
12 giu 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
11 giu 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
10 giu 2024 | 1,1600 | 1,1800 | 1,1200 | 1,1200 | 1,1200 | - |
07 giu 2024 | 0,9850 | 0,9850 | 0,9850 | 0,9850 | 0,9850 | - |
06 giu 2024 | 1,1300 | 1,1300 | 1,0100 | 1,0100 | 1,0100 | - |
05 giu 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
04 giu 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
03 giu 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
31 mag 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
30 mag 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
29 mag 2024 | 1,3500 | 1,3500 | 1,3200 | 1,3200 | 1,3200 | - |
28 mag 2024 | 1,3100 | 1,3300 | 1,3100 | 1,3300 | 1,3300 | - |
27 mag 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
24 mag 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
23 mag 2024 | 1,2900 | 1,3000 | 1,2900 | 1,3000 | 1,3000 | - |
22 mag 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
21 mag 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
20 mag 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
17 mag 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
16 mag 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
15 mag 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
14 mag 2024 | 1,6400 | 1,6400 | 1,4900 | 1,4900 | 1,4900 | - |
13 mag 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
10 mag 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
09 mag 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
08 mag 2024 | 1,8800 | 1,8800 | 1,8200 | 1,8200 | 1,8200 | - |
07 mag 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | - |
06 mag 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
03 mag 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
02 mag 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
30 apr 2024 | 1,9000 | 1,9000 | 1,8900 | 1,8900 | 1,8900 | - |
29 apr 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | - |
26 apr 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
25 apr 2024 | 2,0800 | 2,0800 | 2,0600 | 2,0600 | 2,0600 | - |
24 apr 2024 | 2,1600 | 2,1600 | 2,1200 | 2,1200 | 2,1200 | - |
23 apr 2024 | 2,2600 | 2,2600 | 2,2000 | 2,2000 | 2,2000 | - |
22 apr 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
19 apr 2024 | 2,4000 | 2,4000 | 2,2600 | 2,2800 | 2,2800 | - |
18 apr 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
17 apr 2024 | 2,1400 | 2,1600 | 2,1400 | 2,1600 | 2,1600 | - |
16 apr 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
15 apr 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
12 apr 2024 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | - |
11 apr 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
10 apr 2024 | 1,8400 | 1,9500 | 1,8400 | 1,9500 | 1,9500 | - |
09 apr 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
08 apr 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
05 apr 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
04 apr 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
03 apr 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
02 apr 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
28 mar 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
27 mar 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
26 mar 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
25 mar 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
22 mar 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
21 mar 2024 | 2,2800 | 2,3200 | 2,2600 | 2,2600 | 2,2600 | - |
20 mar 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | - |
19 mar 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
18 mar 2024 | 1,5800 | 1,7300 | 1,5800 | 1,7300 | 1,7300 | - |
15 mar 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
14 mar 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
13 mar 2024 | 1,5300 | 1,5300 | 1,5100 | 1,5100 | 1,5100 | - |
12 mar 2024 | 1,5200 | 1,6000 | 1,4600 | 1,6000 | 1,6000 | - |
11 mar 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
08 mar 2024 | 1,6200 | 1,6200 | 1,6000 | 1,6000 | 1,6000 | - |
07 mar 2024 | 1,6600 | 1,6600 | 1,6200 | 1,6200 | 1,6200 | - |
06 mar 2024 | 1,5000 | 1,6900 | 1,5000 | 1,6900 | 1,6900 | - |
05 mar 2024 | 1,4200 | 1,4500 | 1,4000 | 1,4500 | 1,4500 | - |
04 mar 2024 | 1,4900 | 1,4900 | 1,4600 | 1,4600 | 1,4600 | - |
01 mar 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
29 feb 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
28 feb 2024 | 1,2600 | 1,3600 | 1,2600 | 1,3600 | 1,3600 | - |
27 feb 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
26 feb 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
23 feb 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
22 feb 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
21 feb 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
20 feb 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
19 feb 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 2.000 |
16 feb 2024 | 2,5000 | 2,5400 | 2,5000 | 2,5400 | 2,5400 | 1.200 |
15 feb 2024 | 0,8550 | 0,8550 | 0,8550 | 0,8550 | 0,8550 | - |
14 feb 2024 | 0,9450 | 0,9450 | 0,9450 | 0,9450 | 0,9450 | - |
13 feb 2024 | 0,8850 | 0,8850 | 0,8850 | 0,8850 | 0,8850 | - |
12 feb 2024 | 0,9350 | 0,9350 | 0,9350 | 0,9350 | 0,9350 | - |
09 feb 2024 | 0,8850 | 0,9900 | 0,8850 | 0,9900 | 0,9900 | - |
08 feb 2024 | 0,8550 | 0,9550 | 0,8550 | 0,9550 | 0,9550 | - |
07 feb 2024 | 0,8250 | 0,8600 | 0,8250 | 0,8600 | 0,8600 | - |
*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...