Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
13 mag 2024 | 2,2440 | 2,2440 | 2,2440 | 2,2440 | 2,2440 | 7.335 |
10 mag 2024 | 2,4320 | 2,4320 | 2,4320 | 2,4320 | 2,4320 | - |
09 mag 2024 | 2,3580 | 2,3580 | 2,3580 | 2,3580 | 2,3580 | - |
08 mag 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
07 mag 2024 | 2,3740 | 2,3740 | 2,3740 | 2,3740 | 2,3740 | - |
06 mag 2024 | 2,3340 | 2,3340 | 2,3340 | 2,3340 | 2,3340 | - |
03 mag 2024 | 2,3660 | 2,3660 | 2,3660 | 2,3660 | 2,3660 | - |
02 mag 2024 | 2,3460 | 2,3460 | 2,3460 | 2,3460 | 2,3460 | - |
30 apr 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
29 apr 2024 | 2,6220 | 2,6220 | 2,6220 | 2,6220 | 2,6220 | - |
26 apr 2024 | 2,6160 | 2,6160 | 2,6160 | 2,6160 | 2,6160 | - |
25 apr 2024 | 2,5280 | 2,5280 | 2,5280 | 2,5280 | 2,5280 | - |
24 apr 2024 | 2,5060 | 2,5060 | 2,5060 | 2,5060 | 2,5060 | - |
23 apr 2024 | 2,4040 | 2,4040 | 2,4040 | 2,4040 | 2,4040 | - |
22 apr 2024 | 2,3960 | 2,3960 | 2,3960 | 2,3960 | 2,3960 | - |
19 apr 2024 | 2,3940 | 2,3940 | 2,3940 | 2,3940 | 2,3940 | - |
18 apr 2024 | 2,3740 | 2,3740 | 2,3740 | 2,3740 | 2,3740 | - |
17 apr 2024 | 2,3980 | 2,3980 | 2,3980 | 2,3980 | 2,3980 | - |
16 apr 2024 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | - |
15 apr 2024 | 2,4760 | 2,4760 | 2,4760 | 2,4760 | 2,4760 | - |
12 apr 2024 | 2,4640 | 2,4640 | 2,4640 | 2,4640 | 2,4640 | - |
11 apr 2024 | 2,5160 | 2,5160 | 2,5160 | 2,5160 | 2,5160 | - |
10 apr 2024 | 2,5380 | 2,5380 | 2,5380 | 2,5380 | 2,5380 | - |
09 apr 2024 | 2,6980 | 2,6980 | 2,6980 | 2,6980 | 2,6980 | - |
08 apr 2024 | 2,6580 | 2,6580 | 2,6580 | 2,6580 | 2,6580 | - |
05 apr 2024 | 2,5860 | 2,5860 | 2,5860 | 2,5860 | 2,5860 | - |
04 apr 2024 | 2,4280 | 2,4280 | 2,4280 | 2,4280 | 2,4280 | - |
03 apr 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
02 apr 2024 | 2,1740 | 2,1740 | 2,1740 | 2,1740 | 2,1740 | - |
28 mar 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
27 mar 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
26 mar 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
25 mar 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
22 mar 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
21 mar 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
20 mar 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
19 mar 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
18 mar 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
15 mar 2024 | 2,2400 | 2,3800 | 2,2400 | 2,3800 | 2,3800 | 7.335 |
14 mar 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
13 mar 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
12 mar 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
11 mar 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
08 mar 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
07 mar 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
06 mar 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
05 mar 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | - |
04 mar 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
01 mar 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
29 feb 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
28 feb 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
27 feb 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
26 feb 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
23 feb 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
22 feb 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
21 feb 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
20 feb 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
19 feb 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
16 feb 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
15 feb 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
14 feb 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
13 feb 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
12 feb 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
09 feb 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
08 feb 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
07 feb 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
06 feb 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
05 feb 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
02 feb 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 1.800 |
01 feb 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
31 gen 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
30 gen 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
29 gen 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | - |
26 gen 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | - |
25 gen 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
24 gen 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
23 gen 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
22 gen 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
19 gen 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
18 gen 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
17 gen 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
16 gen 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
15 gen 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | - |
12 gen 2024 | 2,4600 | 2,5600 | 2,4600 | 2,5600 | 2,5600 | 1.000 |
11 gen 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
10 gen 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
09 gen 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
08 gen 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | - |
05 gen 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
04 gen 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
03 gen 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
02 gen 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
29 dic 2023 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
28 dic 2023 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
27 dic 2023 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
22 dic 2023 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
21 dic 2023 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | - |
20 dic 2023 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
19 dic 2023 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | - |
18 dic 2023 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
*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...