Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 giu 2024 | 1,9860 | 1,9860 | 1,9860 | 1,9860 | 1,9860 | - |
26 giu 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | - |
25 giu 2024 | 1,9660 | 1,9660 | 1,9660 | 1,9660 | 1,9660 | - |
24 giu 2024 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | - |
21 giu 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
20 giu 2024 | 2,0650 | 2,0650 | 2,0650 | 2,0650 | 2,0650 | - |
19 giu 2024 | 2,0750 | 2,0750 | 2,0750 | 2,0750 | 2,0750 | - |
18 giu 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | - |
17 giu 2024 | 2,2000 | 2,2000 | 2,1800 | 2,0350 | 2,0350 | 3.666 |
14 giu 2024 | 2,1250 | 2,1250 | 2,1250 | 2,1250 | 2,1250 | 1.422 |
13 giu 2024 | 2,2250 | 2,2250 | 2,2250 | 2,2250 | 2,2250 | - |
12 giu 2024 | 2,2750 | 2,2750 | 2,2750 | 2,2750 | 2,2750 | - |
11 giu 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
10 giu 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
07 giu 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | - |
06 giu 2024 | 2,5750 | 2,5750 | 2,5750 | 2,5750 | 2,5750 | - |
05 giu 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | - |
04 giu 2024 | 2,6850 | 2,6850 | 2,6850 | 2,6150 | 2,6150 | 1.000 |
03 giu 2024 | 2,5250 | 2,5250 | 2,5250 | 2,5250 | 2,5250 | - |
31 mag 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | - |
30 mag 2024 | 2,5750 | 2,5750 | 2,5750 | 2,5750 | 2,5750 | - |
29 mag 2024 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | - |
28 mag 2024 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | - |
27 mag 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
24 mag 2024 | 2,6650 | 2,6650 | 2,6650 | 2,6650 | 2,6650 | - |
23 mag 2024 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | - |
22 mag 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | - |
21 mag 2024 | 2,5450 | 2,5450 | 2,5450 | 2,5450 | 2,5450 | - |
20 mag 2024 | 2,6150 | 2,6150 | 2,6150 | 2,6150 | 2,6150 | - |
17 mag 2024 | 2,4150 | 2,4150 | 2,4150 | 2,4150 | 2,4150 | - |
16 mag 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | - |
15 mag 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | - |
14 mag 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
13 mag 2024 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | - |
10 mag 2024 | 2,2750 | 2,2750 | 2,2750 | 2,2750 | 2,2750 | - |
09 mag 2024 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | - |
08 mag 2024 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | - |
07 mag 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
06 mag 2024 | 2,2350 | 2,2350 | 2,2350 | 2,2350 | 2,2350 | - |
03 mag 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | - |
02 mag 2024 | 2,1950 | 2,1950 | 2,1950 | 2,1950 | 2,1950 | - |
30 apr 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | - |
29 apr 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | - |
26 apr 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | - |
25 apr 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | - |
24 apr 2024 | 2,2250 | 2,2250 | 2,2250 | 2,2250 | 2,2250 | - |
23 apr 2024 | 2,2550 | 2,2550 | 2,2550 | 2,2550 | 2,2550 | - |
22 apr 2024 | 2,1550 | 2,1550 | 2,1550 | 2,1550 | 2,1550 | - |
19 apr 2024 | 2,1250 | 2,1250 | 2,1250 | 2,1250 | 2,1250 | - |
18 apr 2024 | 2,1450 | 2,1450 | 2,1450 | 2,1450 | 2,1450 | - |
17 apr 2024 | 2,1550 | 2,1550 | 2,1550 | 2,1550 | 2,1550 | - |
16 apr 2024 | 2,2150 | 2,2150 | 2,2150 | 2,2150 | 2,2150 | - |
15 apr 2024 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | - |
12 apr 2024 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | - |
11 apr 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
10 apr 2024 | 2,3050 | 2,3050 | 2,3050 | 2,3050 | 2,3050 | - |
09 apr 2024 | 2,3050 | 2,3050 | 2,3050 | 2,3050 | 2,3050 | - |
08 apr 2024 | 2,2950 | 2,2950 | 2,2950 | 2,2950 | 2,2950 | - |
05 apr 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
04 apr 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
03 apr 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
02 apr 2024 | 2,2450 | 2,2450 | 2,2450 | 2,2450 | 2,2450 | - |
28 mar 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
27 mar 2024 | 2,1850 | 2,1850 | 2,1850 | 2,1850 | 2,1850 | - |
26 mar 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
25 mar 2024 | 2,1850 | 2,1850 | 2,1850 | 2,1850 | 2,1850 | - |
22 mar 2024 | 2,1750 | 2,1750 | 2,1750 | 2,1750 | 2,1750 | - |
21 mar 2024 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | - |
20 mar 2024 | 2,1950 | 2,1950 | 2,1950 | 2,1950 | 2,1950 | - |
19 mar 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
18 mar 2024 | 2,1750 | 2,1750 | 2,1750 | 2,1750 | 2,1750 | - |
15 mar 2024 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | - |
14 mar 2024 | 2,2250 | 2,2250 | 2,2250 | 2,2250 | 2,2250 | - |
13 mar 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | - |
12 mar 2024 | 2,2250 | 2,2250 | 2,2250 | 2,2250 | 2,2250 | - |
11 mar 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
08 mar 2024 | 2,3150 | 2,3150 | 2,3150 | 2,3150 | 2,3150 | - |
07 mar 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
06 mar 2024 | 2,2800 | 2,3050 | 2,2800 | 2,3100 | 2,3100 | 3.494 |
05 mar 2024 | 2,2150 | 2,2150 | 2,2150 | 2,2150 | 2,2150 | - |
04 mar 2024 | 2,2150 | 2,2150 | 2,2150 | 2,2150 | 2,2150 | - |
01 mar 2024 | 2,2650 | 2,2650 | 2,2650 | 2,2650 | 2,2650 | - |
29 feb 2024 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | - |
28 feb 2024 | 2,3650 | 2,3650 | 2,3650 | 2,3650 | 2,3650 | - |
27 feb 2024 | 2,3550 | 2,3550 | 2,3550 | 2,3550 | 2,3550 | - |
26 feb 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
23 feb 2024 | 2,3900 | 2,3900 | 2,3900 | 2,3750 | 2,3750 | 2.092 |
22 feb 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
21 feb 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
20 feb 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
19 feb 2024 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | - |
16 feb 2024 | 2,2950 | 2,2950 | 2,2950 | 2,2950 | 2,2950 | - |
15 feb 2024 | 2,3050 | 2,3050 | 2,3050 | 2,3050 | 2,3050 | - |
14 feb 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | - |
13 feb 2024 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | - |
12 feb 2024 | 2,2550 | 2,2550 | 2,2550 | 2,2650 | 2,2650 | 2.000 |
09 feb 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
08 feb 2024 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | - |
07 feb 2024 | 2,3050 | 2,3050 | 2,3050 | 2,3050 | 2,3050 | - |
06 feb 2024 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | - |
*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...