Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 0,7650 | 0,7650 | 0,7650 | 0,7650 | 0,7650 | - |
13 giu 2024 | 0,7800 | 0,8050 | 0,7750 | 0,7750 | 0,7750 | - |
12 giu 2024 | 0,7800 | 0,7950 | 0,7800 | 0,7950 | 0,7950 | - |
11 giu 2024 | 0,8250 | 0,8250 | 0,7950 | 0,7950 | 0,7950 | - |
10 giu 2024 | 0,8400 | 0,8400 | 0,8300 | 0,8300 | 0,8300 | - |
07 giu 2024 | 0,8500 | 0,8500 | 0,8500 | 0,8500 | 0,8500 | - |
06 giu 2024 | 0,8650 | 0,8650 | 0,8400 | 0,8500 | 0,8500 | - |
05 giu 2024 | 0,8500 | 0,8500 | 0,8500 | 0,8500 | 0,8500 | - |
04 giu 2024 | 0,8300 | 0,8300 | 0,8300 | 0,8300 | 0,8300 | - |
03 giu 2024 | 0,8300 | 0,8300 | 0,8300 | 0,8300 | 0,8300 | - |
31 mag 2024 | 0,8300 | 0,8500 | 0,8300 | 0,8500 | 0,8500 | - |
30 mag 2024 | 0,8500 | 0,8500 | 0,8500 | 0,8500 | 0,8500 | - |
29 mag 2024 | 0,8700 | 0,8700 | 0,8550 | 0,8550 | 0,8550 | - |
28 mag 2024 | 0,8800 | 0,8800 | 0,8600 | 0,8600 | 0,8600 | - |
27 mag 2024 | 0,8800 | 0,8800 | 0,8800 | 0,8800 | 0,8800 | - |
24 mag 2024 | 0,7650 | 0,7650 | 0,7650 | 0,7650 | 0,7650 | - |
23 mag 2024 | 1,0400 | 1,0400 | 0,7800 | 0,7800 | 0,7800 | - |
22 mag 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
21 mag 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
20 mag 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
17 mag 2024 | 1,0400 | 1,0400 | 1,0200 | 1,0200 | 1,0200 | - |
16 mag 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
15 mag 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
14 mag 2024 | 1,0500 | 1,1200 | 1,0500 | 1,1200 | 1,1200 | - |
13 mag 2024 | 1,0500 | 1,0600 | 1,0500 | 1,0600 | 1,0600 | - |
10 mag 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
09 mag 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
08 mag 2024 | 1,0900 | 1,0900 | 1,0700 | 1,0700 | 1,0700 | - |
07 mag 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
06 mag 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
03 mag 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
02 mag 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
30 apr 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | - |
29 apr 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | - |
26 apr 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
25 apr 2024 | 1,0400 | 1,1400 | 1,0400 | 1,1400 | 1,1400 | - |
24 apr 2024 | 1,0200 | 1,0500 | 1,0200 | 1,0400 | 1,0400 | - |
23 apr 2024 | 1,0600 | 1,0600 | 1,0300 | 1,0600 | 1,0600 | - |
22 apr 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
19 apr 2024 | 1,0500 | 1,0500 | 1,0300 | 1,0300 | 1,0300 | - |
18 apr 2024 | 1,0300 | 1,0300 | 1,0200 | 1,0200 | 1,0200 | - |
17 apr 2024 | 1,0800 | 1,0800 | 1,0200 | 1,0200 | 1,0200 | - |
16 apr 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
15 apr 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
12 apr 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
11 apr 2024 | 1,2300 | 1,2300 | 1,1900 | 1,1900 | 1,1900 | - |
10 apr 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
09 apr 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
08 apr 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
05 apr 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
04 apr 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
03 apr 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
02 apr 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
28 mar 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
27 mar 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
26 mar 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
25 mar 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
22 mar 2024 | 1,3100 | 1,3100 | 1,2500 | 1,2500 | 1,2500 | - |
21 mar 2024 | 1,2900 | 1,3400 | 1,2900 | 1,3100 | 1,3100 | - |
20 mar 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
19 mar 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
18 mar 2024 | 1,3300 | 1,3400 | 1,3000 | 1,3000 | 1,3000 | - |
15 mar 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
14 mar 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
13 mar 2024 | 1,9100 | 1,9200 | 1,9100 | 1,9200 | 1,9200 | 19 |
12 mar 2024 | 1,8400 | 1,9500 | 1,8400 | 1,8900 | 1,8900 | - |
11 mar 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
08 mar 2024 | 1,9100 | 2,1000 | 1,9100 | 2,0200 | 2,0200 | - |
07 mar 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
06 mar 2024 | 2,7600 | 2,7600 | 2,7200 | 2,7200 | 2,7200 | - |
05 mar 2024 | 3,0000 | 3,0000 | 2,7600 | 2,8000 | 2,8000 | - |
04 mar 2024 | 3,2600 | 3,2600 | 3,0000 | 3,0000 | 3,0000 | - |
01 mar 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
29 feb 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | - |
28 feb 2024 | 3,4600 | 3,5600 | 3,4600 | 3,5600 | 3,5600 | - |
27 feb 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 1.000 |
26 feb 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
23 feb 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
22 feb 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
21 feb 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
20 feb 2024 | 3,3800 | 3,3800 | 3,2600 | 3,2800 | 3,2800 | - |
19 feb 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | - |
16 feb 2024 | 3,5400 | 3,5400 | 3,4200 | 3,4200 | 3,4200 | - |
15 feb 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
14 feb 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
13 feb 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
12 feb 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
09 feb 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
08 feb 2024 | 2,8600 | 3,0800 | 2,8600 | 3,0800 | 3,0800 | - |
07 feb 2024 | 2,9000 | 2,9000 | 2,8400 | 2,8400 | 2,8400 | - |
06 feb 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
05 feb 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
02 feb 2024 | 3,1200 | 3,1200 | 2,9600 | 2,9600 | 2,9600 | - |
01 feb 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
31 gen 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
30 gen 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
29 gen 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
26 gen 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
25 gen 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | - |
24 gen 2024 | 3,4800 | 3,4800 | 3,4200 | 3,4200 | 3,4200 | - |
*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...