Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | - |
13 giu 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
12 giu 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
11 giu 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
10 giu 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
07 giu 2024 | 3,0000 | 3,0600 | 3,0000 | 3,0600 | 3,0600 | 500 |
06 giu 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
05 giu 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
04 giu 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
03 giu 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
31 mag 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
30 mag 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
29 mag 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
28 mag 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
27 mag 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
24 mag 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
23 mag 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
22 mag 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
21 mag 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
20 mag 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
17 mag 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
16 mag 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
15 mag 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
14 mag 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
13 mag 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
10 mag 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
09 mag 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
08 mag 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
07 mag 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
06 mag 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
03 mag 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
02 mag 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
30 apr 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
29 apr 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
26 apr 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
25 apr 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
24 apr 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
23 apr 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
22 apr 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
19 apr 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
18 apr 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
17 apr 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
16 apr 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
15 apr 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
12 apr 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
11 apr 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
10 apr 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
09 apr 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
08 apr 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
05 apr 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
04 apr 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
03 apr 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
02 apr 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
28 mar 2024 | 2,3660 | 2,3660 | 2,3660 | 2,3660 | 2,3660 | - |
27 mar 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
26 mar 2024 | 2,4440 | 2,4440 | 2,4440 | 2,4440 | 2,4440 | - |
25 mar 2024 | 2,4440 | 2,4440 | 2,4440 | 2,4440 | 2,4440 | - |
22 mar 2024 | 2,4380 | 2,4380 | 2,4380 | 2,4380 | 2,4380 | - |
21 mar 2024 | 2,5080 | 2,5080 | 2,5080 | 2,5080 | 2,5080 | - |
20 mar 2024 | 2,5080 | 2,5080 | 2,5080 | 2,5080 | 2,5080 | - |
19 mar 2024 | 2,5460 | 2,5460 | 2,5460 | 2,5460 | 2,5460 | - |
18 mar 2024 | 2,5560 | 2,5560 | 2,5560 | 2,5560 | 2,5560 | - |
15 mar 2024 | 2,5560 | 2,5560 | 2,5560 | 2,5560 | 2,5560 | - |
14 mar 2024 | 2,5560 | 2,5560 | 2,5560 | 2,5560 | 2,5560 | - |
13 mar 2024 | 2,5460 | 2,5460 | 2,5460 | 2,5460 | 2,5460 | - |
12 mar 2024 | 2,5460 | 2,5460 | 2,5460 | 2,5460 | 2,5460 | - |
11 mar 2024 | 2,5460 | 2,5460 | 2,5460 | 2,5460 | 2,5460 | - |
08 mar 2024 | 2,3660 | 2,3660 | 2,3660 | 2,3660 | 2,3660 | - |
07 mar 2024 | 2,4040 | 2,4040 | 2,4040 | 2,4040 | 2,4040 | - |
06 mar 2024 | 2,4040 | 2,4040 | 2,4040 | 2,4040 | 2,4040 | - |
05 mar 2024 | 2,4040 | 2,4040 | 2,4040 | 2,4040 | 2,4040 | - |
04 mar 2024 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | - |
01 mar 2024 | 2,5040 | 2,5040 | 2,5040 | 2,5040 | 2,5040 | - |
29 feb 2024 | 2,6420 | 2,6420 | 2,6420 | 2,6420 | 2,6420 | - |
28 feb 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
27 feb 2024 | 6,2950 | 6,2950 | 2,4000 | 2,4000 | 2,4000 | 800 |
26 feb 2024 | 6,4150 | 6,4150 | 6,4150 | 6,4150 | 6,4150 | - |
23 feb 2024 | 6,7850 | 6,7850 | 6,7850 | 6,7850 | 6,7850 | - |
22 feb 2024 | 8,0350 | 8,0350 | 8,0350 | 8,0350 | 8,0350 | - |
21 feb 2024 | 8,0350 | 8,0350 | 8,0350 | 8,0350 | 8,0350 | - |
20 feb 2024 | 7,8600 | 7,8600 | 7,8600 | 7,8600 | 7,8600 | - |
19 feb 2024 | 7,8800 | 7,8800 | 7,8800 | 7,8800 | 7,8800 | - |
16 feb 2024 | 8,8300 | 8,8300 | 8,8300 | 8,8300 | 8,8300 | - |
15 feb 2024 | 9,0850 | 9,0850 | 9,0850 | 9,0850 | 9,0850 | - |
14 feb 2024 | 8,8800 | 8,8800 | 8,8800 | 8,8800 | 8,8800 | - |
13 feb 2024 | 9,1400 | 9,1400 | 9,1400 | 9,1400 | 9,1400 | - |
12 feb 2024 | 9,4500 | 9,4500 | 9,4500 | 9,4500 | 9,4500 | - |
09 feb 2024 | 8,9350 | 8,9350 | 8,9350 | 8,9350 | 8,9350 | - |
08 feb 2024 | 10,1000 | 10,1000 | 10,1000 | 10,1000 | 10,1000 | - |
07 feb 2024 | 11,4600 | 11,4600 | 11,4600 | 11,4600 | 11,4600 | - |
06 feb 2024 | 9,9100 | 9,9100 | 9,9100 | 9,9100 | 9,9100 | - |
05 feb 2024 | 8,6350 | 8,6350 | 8,6350 | 8,6350 | 8,6350 | - |
02 feb 2024 | 7,9250 | 7,9250 | 7,9250 | 7,9250 | 7,9250 | - |
01 feb 2024 | 7,9250 | 7,9250 | 7,9250 | 7,9250 | 7,9250 | - |
31 gen 2024 | 8,0800 | 8,0800 | 8,0800 | 8,0800 | 8,0800 | - |
30 gen 2024 | 7,7500 | 7,7500 | 7,7500 | 7,7500 | 7,7500 | - |
29 gen 2024 | 7,4050 | 7,4050 | 7,4050 | 7,4050 | 7,4050 | - |
26 gen 2024 | 7,1400 | 7,1400 | 7,1400 | 7,1400 | 7,1400 | - |
25 gen 2024 | 7,1400 | 7,1400 | 7,1400 | 7,1400 | 7,1400 | - |
24 gen 2024 | 7,0550 | 7,0550 | 7,0550 | 7,0550 | 7,0550 | - |
*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...