Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 giu 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
26 giu 2024 | 3,2460 | 3,2460 | 3,2460 | 3,2460 | 3,2460 | - |
25 giu 2024 | 3,3480 | 3,3480 | 3,3480 | 3,3480 | 3,3480 | - |
24 giu 2024 | 3,2260 | 3,2260 | 3,2260 | 3,2260 | 3,2260 | - |
21 giu 2024 | 3,1220 | 3,1220 | 3,1220 | 3,1220 | 3,1220 | - |
20 giu 2024 | 3,0640 | 3,0640 | 3,0640 | 3,0640 | 3,0640 | - |
19 giu 2024 | 3,0220 | 3,0220 | 3,0220 | 3,0220 | 3,0220 | - |
18 giu 2024 | 3,0040 | 3,0040 | 3,0040 | 3,0040 | 3,0040 | - |
17 giu 2024 | 3,2940 | 3,2940 | 3,2940 | 3,2940 | 3,2940 | - |
14 giu 2024 | 3,4880 | 3,4880 | 3,4880 | 3,4880 | 3,4880 | - |
13 giu 2024 | 3,7660 | 3,7660 | 3,7660 | 3,7660 | 3,7660 | - |
12 giu 2024 | 3,9560 | 3,9560 | 3,9560 | 3,9560 | 3,9560 | - |
11 giu 2024 | 3,8680 | 3,8680 | 3,8680 | 3,8680 | 3,8680 | - |
10 giu 2024 | 4,0560 | 4,0560 | 4,0560 | 4,0560 | 4,0560 | - |
07 giu 2024 | 4,3040 | 4,3040 | 4,3040 | 4,3040 | 4,3040 | - |
06 giu 2024 | 4,6340 | 4,6340 | 4,6340 | 4,6340 | 4,6340 | - |
05 giu 2024 | 4,1460 | 4,1460 | 4,1460 | 4,1460 | 4,1460 | - |
04 giu 2024 | 3,8260 | 3,8260 | 3,8260 | 3,8260 | 3,8260 | - |
03 giu 2024 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | - |
31 mag 2024 | 3,5480 | 3,5480 | 3,5480 | 3,5480 | 3,5480 | - |
30 mag 2024 | 3,3640 | 3,3640 | 3,3640 | 3,3640 | 3,3640 | - |
29 mag 2024 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | - |
28 mag 2024 | 3,2480 | 3,2480 | 3,2480 | 3,2480 | 3,2480 | - |
27 mag 2024 | 3,4960 | 3,4960 | 3,4960 | 3,4960 | 3,4960 | - |
24 mag 2024 | 3,6580 | 3,6580 | 3,6580 | 3,6580 | 3,6580 | - |
23 mag 2024 | 3,7260 | 3,7260 | 3,7260 | 3,7260 | 3,7260 | - |
22 mag 2024 | 3,8440 | 3,8440 | 3,8440 | 3,8440 | 3,8440 | - |
21 mag 2024 | 3,1360 | 3,1360 | 3,1360 | 3,1360 | 3,1360 | - |
20 mag 2024 | 3,3040 | 3,3040 | 3,2220 | 3,1360 | 3,1360 | 2.000 |
17 mag 2024 | 3,5280 | 3,5280 | 3,5280 | 3,5280 | 3,5280 | - |
16 mag 2024 | 3,2360 | 3,2360 | 3,2360 | 3,2360 | 3,2360 | - |
15 mag 2024 | 2,9240 | 2,9240 | 2,9240 | 2,9240 | 2,9240 | - |
14 mag 2024 | 2,8960 | 2,8960 | 2,8960 | 2,8960 | 2,8960 | - |
13 mag 2024 | 2,8040 | 2,8040 | 2,8040 | 2,8040 | 2,8040 | - |
10 mag 2024 | 2,8220 | 2,8220 | 2,8220 | 2,8220 | 2,8220 | - |
09 mag 2024 | 2,7260 | 2,7260 | 2,7260 | 2,7260 | 2,7260 | - |
08 mag 2024 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | - |
07 mag 2024 | 2,8420 | 2,8420 | 2,8420 | 2,8420 | 2,8420 | - |
06 mag 2024 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | - |
03 mag 2024 | 2,8320 | 2,8320 | 2,8320 | 2,8320 | 2,8320 | - |
02 mag 2024 | 2,4960 | 2,4960 | 2,4960 | 2,4960 | 2,4960 | - |
30 apr 2024 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | - |
29 apr 2024 | 2,3140 | 2,3140 | 2,3140 | 2,3140 | 2,3140 | - |
26 apr 2024 | 2,1560 | 2,1560 | 2,1560 | 2,1560 | 2,1560 | - |
25 apr 2024 | 2,1280 | 2,1280 | 2,1280 | 2,1280 | 2,1280 | - |
24 apr 2024 | 2,2540 | 2,2540 | 2,2540 | 2,2540 | 2,2540 | - |
23 apr 2024 | 2,3920 | 2,3920 | 2,3920 | 2,3920 | 2,3920 | - |
22 apr 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | - |
19 apr 2024 | 2,2460 | 2,2460 | 2,2460 | 2,2460 | 2,2460 | - |
18 apr 2024 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | - |
17 apr 2024 | 2,4240 | 2,4240 | 2,4240 | 2,4240 | 2,4240 | - |
16 apr 2024 | 2,5180 | 2,5180 | 2,5180 | 2,5180 | 2,5180 | - |
15 apr 2024 | 2,5860 | 2,5860 | 2,5860 | 2,5860 | 2,5860 | - |
12 apr 2024 | 2,7340 | 2,7340 | 2,7340 | 2,7340 | 2,7340 | - |
11 apr 2024 | 2,7580 | 2,7580 | 2,7580 | 2,7580 | 2,7580 | - |
10 apr 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
09 apr 2024 | 2,8340 | 2,8340 | 2,8340 | 2,8340 | 2,8340 | - |
08 apr 2024 | 2,7660 | 2,7660 | 2,7660 | 2,7660 | 2,7660 | - |
05 apr 2024 | 2,8460 | 2,8460 | 2,8460 | 2,8460 | 2,8460 | - |
04 apr 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | - |
03 apr 2024 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | - |
02 apr 2024 | 2,7140 | 2,7140 | 2,7140 | 2,7140 | 2,7140 | - |
28 mar 2024 | 2,8550 | 2,8550 | 2,8550 | 2,8550 | 2,8550 | - |
27 mar 2024 | 2,7650 | 2,7650 | 2,7650 | 2,7650 | 2,7650 | - |
26 mar 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
25 mar 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
22 mar 2024 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | - |
21 mar 2024 | 2,7650 | 2,7650 | 2,7650 | 2,7650 | 2,7650 | - |
20 mar 2024 | 2,6900 | 2,6900 | 2,6900 | 2,6900 | 2,6900 | - |
19 mar 2024 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | - |
18 mar 2024 | 2,9750 | 2,9750 | 2,9750 | 2,9750 | 2,9750 | - |
15 mar 2024 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | - |
14 mar 2024 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | - |
13 mar 2024 | 3,0950 | 3,0950 | 3,0950 | 3,0950 | 3,0950 | - |
12 mar 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
11 mar 2024 | 3,1950 | 3,1950 | 3,1950 | 3,1950 | 3,1950 | - |
08 mar 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
07 mar 2024 | 3,0250 | 3,0250 | 3,0250 | 3,0250 | 3,0250 | - |
06 mar 2024 | 3,0650 | 3,0650 | 3,0650 | 3,0650 | 3,0650 | - |
05 mar 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | - |
04 mar 2024 | 3,0450 | 3,0450 | 3,0450 | 3,0450 | 3,0450 | - |
01 mar 2024 | 3,2050 | 3,2050 | 3,2050 | 3,2050 | 3,2050 | - |
29 feb 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | - |
28 feb 2024 | 3,2150 | 3,2150 | 3,2150 | 3,2150 | 3,2150 | - |
27 feb 2024 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | - |
26 feb 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
23 feb 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
22 feb 2024 | 3,1150 | 3,1150 | 3,1150 | 3,1150 | 3,1150 | - |
21 feb 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | - |
20 feb 2024 | 3,1950 | 3,1950 | 3,1950 | 3,1950 | 3,1950 | - |
19 feb 2024 | 3,1750 | 3,1750 | 3,1750 | 3,1750 | 3,1750 | - |
16 feb 2024 | 3,1950 | 3,1950 | 3,1950 | 3,1950 | 3,1950 | - |
15 feb 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
14 feb 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
13 feb 2024 | 3,2350 | 3,2350 | 3,2350 | 3,2350 | 3,2350 | - |
12 feb 2024 | 3,1850 | 3,1850 | 3,1850 | 3,1850 | 3,1850 | - |
09 feb 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
08 feb 2024 | 3,2550 | 3,2550 | 3,2550 | 3,2550 | 3,2550 | - |
07 feb 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
06 feb 2024 | 3,3250 | 3,3250 | 3,3250 | 3,3250 | 3,3250 | - |
*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...