Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 1,1200 | 1,1200 | 1,1000 | 1,1000 | 1,1000 | 750 |
25 lug 2024 | 1,1500 | 1,1500 | 1,1300 | 1,1300 | 1,1300 | - |
24 lug 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
23 lug 2024 | 1,1100 | 1,2000 | 1,1100 | 1,1100 | 1,1100 | 750 |
22 lug 2024 | 1,1200 | 1,1200 | 1,1100 | 1,1100 | 1,1100 | - |
19 lug 2024 | 1,1200 | 1,1300 | 1,1200 | 1,1300 | 1,1300 | - |
18 lug 2024 | 1,1500 | 1,1500 | 1,1400 | 1,1400 | 1,1400 | - |
17 lug 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
16 lug 2024 | 1,1200 | 1,1200 | 1,1100 | 1,1100 | 1,1100 | - |
15 lug 2024 | 1,1600 | 1,1600 | 1,1500 | 1,1500 | 1,1500 | - |
12 lug 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
11 lug 2024 | 1,1100 | 1,1300 | 1,1100 | 1,1300 | 1,1300 | - |
10 lug 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
09 lug 2024 | 1,1200 | 1,1200 | 1,1100 | 1,1100 | 1,1100 | - |
08 lug 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
05 lug 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
04 lug 2024 | 1,0900 | 1,1000 | 1,0900 | 1,1000 | 1,1000 | - |
03 lug 2024 | 1,1100 | 1,1100 | 1,1000 | 1,1000 | 1,1000 | - |
02 lug 2024 | 1,1000 | 1,1100 | 1,1000 | 1,1000 | 1,1000 | - |
01 lug 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | - |
28 giu 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
27 giu 2024 | 1,0900 | 1,1000 | 1,0900 | 1,1000 | 1,1000 | - |
26 giu 2024 | 1,1000 | 1,1100 | 1,1000 | 1,1100 | 1,1100 | - |
25 giu 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
24 giu 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
21 giu 2024 | 1,0700 | 1,0700 | 1,0600 | 1,0600 | 1,0600 | - |
20 giu 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
19 giu 2024 | 1,0900 | 1,0900 | 1,0800 | 1,0800 | 1,0800 | - |
18 giu 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
17 giu 2024 | 1,0700 | 1,0700 | 1,0600 | 1,0600 | 1,0600 | - |
14 giu 2024 | 1,0400 | 1,0600 | 1,0400 | 1,0600 | 1,0600 | - |
13 giu 2024 | 1,0100 | 1,0200 | 1,0100 | 1,0200 | 1,0200 | - |
12 giu 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
11 giu 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
10 giu 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
07 giu 2024 | 1,0000 | 1,0100 | 1,0000 | 1,0000 | 1,0000 | - |
06 giu 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
05 giu 2024 | 1,0200 | 1,0300 | 1,0100 | 1,0100 | 1,0100 | - |
04 giu 2024 | 1,0200 | 1,0300 | 1,0200 | 1,0300 | 1,0300 | - |
03 giu 2024 | 1,0100 | 1,0200 | 1,0100 | 1,0200 | 1,0200 | - |
31 mag 2024 | 1,0100 | 1,0200 | 1,0100 | 1,0100 | 1,0100 | - |
30 mag 2024 | 1,0000 | 1,0000 | 0,9950 | 0,9950 | 0,9950 | - |
29 mag 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
28 mag 2024 | 1,0300 | 1,0400 | 1,0300 | 1,0300 | 1,0300 | - |
27 mag 2024 | 1,0400 | 1,0400 | 1,0300 | 1,0300 | 1,0300 | - |
24 mag 2024 | 1,0500 | 1,0500 | 1,0400 | 1,0400 | 1,0400 | - |
23 mag 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
22 mag 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
21 mag 2024 | 0,9650 | 1,0600 | 0,9650 | 1,0500 | 1,0500 | - |
20 mag 2024 | 1,0600 | 1,0700 | 1,0600 | 1,0700 | 1,0700 | - |
17 mag 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
16 mag 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
15 mag 2024 | 1,0800 | 1,0900 | 1,0800 | 1,0900 | 1,0900 | - |
14 mag 2024 | 1,0900 | 1,1000 | 1,0900 | 1,1000 | 1,1000 | - |
13 mag 2024 | 1,0900 | 1,1000 | 1,0900 | 1,0900 | 1,0900 | - |
10 mag 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | - |
09 mag 2024 | 1,0800 | 1,0800 | 1,0700 | 1,0700 | 1,0700 | - |
08 mag 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
07 mag 2024 | 1,0800 | 1,0900 | 1,0800 | 1,0800 | 1,0800 | - |
06 mag 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
03 mag 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
02 mag 2024 | 1,0800 | 1,0800 | 1,0600 | 1,0800 | 1,0800 | - |
30 apr 2024 | 1,0600 | 1,0600 | 1,0500 | 1,0500 | 1,0500 | - |
29 apr 2024 | 1,0500 | 1,0600 | 1,0500 | 1,0500 | 1,0500 | - |
26 apr 2024 | 1,0600 | 1,0600 | 1,0500 | 1,0500 | 1,0500 | - |
25 apr 2024 | 1,0800 | 1,0800 | 1,0700 | 1,0700 | 1,0700 | - |
24 apr 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
23 apr 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
22 apr 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
19 apr 2024 | 1,0900 | 1,0900 | 1,0800 | 1,0800 | 1,0800 | - |
18 apr 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
17 apr 2024 | 1,0800 | 1,0800 | 1,0700 | 1,0700 | 1,0700 | - |
16 apr 2024 | 1,1100 | 1,1100 | 1,1000 | 1,1000 | 1,1000 | - |
15 apr 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
12 apr 2024 | 1,1300 | 1,1500 | 1,1300 | 1,1500 | 1,1500 | - |
11 apr 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
10 apr 2024 | 1,1500 | 1,1500 | 1,1400 | 1,1500 | 1,1500 | - |
09 apr 2024 | 1,1200 | 1,1300 | 1,1200 | 1,1300 | 1,1300 | - |
08 apr 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
05 apr 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
04 apr 2024 | 1,1100 | 1,1100 | 1,1000 | 1,1000 | 1,1000 | - |
03 apr 2024 | 1,1300 | 1,1300 | 1,1200 | 1,1200 | 1,1200 | - |
02 apr 2024 | 1,1500 | 1,1600 | 1,1500 | 1,1600 | 1,1600 | - |
28 mar 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
27 mar 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
26 mar 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
25 mar 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
22 mar 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
21 mar 2024 | 1,1200 | 1,1300 | 1,1200 | 1,1300 | 1,1300 | - |
20 mar 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
19 mar 2024 | 1,1400 | 1,1400 | 1,1300 | 1,1300 | 1,1300 | - |
18 mar 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
15 mar 2024 | 1,1200 | 1,1200 | 1,1100 | 1,1100 | 1,1100 | - |
14 mar 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
13 mar 2024 | 1,1300 | 1,1300 | 1,1200 | 1,1200 | 1,1200 | - |
12 mar 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
11 mar 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
08 mar 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | - |
07 mar 2024 | 1,0800 | 1,0800 | 1,0700 | 1,0700 | 1,0700 | - |
06 mar 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
*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...