Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
29 apr 2024 | 1,8670 | 1,8670 | 1,8670 | 1,8670 | 1,8670 | - |
26 apr 2024 | 1,8360 | 1,8360 | 1,8360 | 1,8360 | 1,8360 | - |
25 apr 2024 | 1,8580 | 1,8580 | 1,8580 | 1,8580 | 1,8580 | - |
24 apr 2024 | 1,8790 | 1,8790 | 1,8790 | 1,8790 | 1,8790 | - |
23 apr 2024 | 1,9430 | 1,9430 | 1,9430 | 1,9430 | 1,9430 | - |
22 apr 2024 | 1,9550 | 1,9550 | 1,9550 | 1,9550 | 1,9550 | - |
19 apr 2024 | 1,9260 | 1,9260 | 1,9260 | 1,9260 | 1,9260 | - |
18 apr 2024 | 1,9520 | 1,9520 | 1,9520 | 1,9520 | 1,9520 | - |
17 apr 2024 | 1,9250 | 1,9250 | 1,9250 | 1,9250 | 1,9250 | - |
16 apr 2024 | 2,0280 | 2,0280 | 2,0280 | 2,0280 | 2,0280 | - |
15 apr 2024 | 2,0920 | 2,0920 | 2,0920 | 2,0920 | 2,0920 | - |
12 apr 2024 | 2,1560 | 2,1560 | 2,1560 | 2,1560 | 2,1560 | - |
11 apr 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
10 apr 2024 | 2,2680 | 2,2680 | 2,2000 | 2,2000 | 2,2000 | 4.000 |
09 apr 2024 | 2,2620 | 2,2620 | 2,2620 | 2,2620 | 2,2620 | - |
08 apr 2024 | 2,4080 | 2,4080 | 2,4080 | 2,4080 | 2,4080 | 250 |
05 apr 2024 | 2,2360 | 2,2360 | 2,2360 | 2,2360 | 2,2360 | - |
04 apr 2024 | 2,1640 | 2,1640 | 2,1640 | 2,1640 | 2,1640 | - |
03 apr 2024 | 2,1460 | 2,1460 | 2,1460 | 2,1460 | 2,1460 | - |
02 apr 2024 | 2,0980 | 2,0980 | 2,0980 | 2,0980 | 2,0980 | - |
28 mar 2024 | 2,0640 | 2,0640 | 2,0640 | 2,0640 | 2,0640 | - |
27 mar 2024 | 2,0440 | 2,0440 | 2,0440 | 2,0440 | 2,0440 | - |
26 mar 2024 | 2,0740 | 2,0740 | 2,0740 | 2,0740 | 2,0740 | - |
25 mar 2024 | 2,0520 | 2,0520 | 2,0520 | 2,0520 | 2,0520 | - |
22 mar 2024 | 2,0320 | 2,0320 | 2,0320 | 2,0320 | 2,0320 | - |
21 mar 2024 | 2,0140 | 2,0140 | 2,0140 | 2,0140 | 2,0140 | - |
20 mar 2024 | 2,0240 | 2,0240 | 2,0240 | 2,0240 | 2,0240 | - |
19 mar 2024 | 2,0280 | 2,0280 | 2,0280 | 2,0280 | 2,0280 | - |
18 mar 2024 | 2,0540 | 2,0540 | 2,0540 | 2,0540 | 2,0540 | - |
15 mar 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | - |
14 mar 2024 | 2,1740 | 2,1740 | 2,1740 | 2,1740 | 2,1740 | - |
13 mar 2024 | 2,1820 | 2,1820 | 2,1820 | 2,1820 | 2,1820 | - |
12 mar 2024 | 2,1740 | 2,1740 | 2,1740 | 2,1740 | 2,1740 | - |
11 mar 2024 | 2,1240 | 2,1240 | 2,1240 | 2,1240 | 2,1240 | - |
08 mar 2024 | 2,0660 | 2,0660 | 2,0660 | 2,0660 | 2,0660 | - |
07 mar 2024 | 2,0740 | 2,0740 | 2,0740 | 2,0740 | 2,0740 | - |
06 mar 2024 | 2,0580 | 2,0580 | 2,0580 | 2,0580 | 2,0580 | - |
05 mar 2024 | 2,0680 | 2,1700 | 2,0680 | 2,1700 | 2,1700 | 1 |
04 mar 2024 | 2,1640 | 2,2160 | 2,1640 | 2,2160 | 2,2160 | 3 |
01 mar 2024 | 2,1780 | 2,1780 | 2,1780 | 2,1780 | 2,1780 | - |
29 feb 2024 | 2,1720 | 2,1720 | 2,1720 | 2,1720 | 2,1720 | - |
28 feb 2024 | 2,2040 | 2,2040 | 2,2040 | 2,2040 | 2,2040 | - |
27 feb 2024 | 2,2020 | 2,2020 | 2,2020 | 2,2020 | 2,2020 | - |
26 feb 2024 | 2,1920 | 2,1920 | 2,1920 | 2,1920 | 2,1920 | - |
23 feb 2024 | 2,1620 | 2,1620 | 2,1620 | 2,1620 | 2,1620 | - |
22 feb 2024 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | - |
21 feb 2024 | 2,1820 | 2,1820 | 2,1820 | 2,1820 | 2,1820 | - |
20 feb 2024 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | - |
19 feb 2024 | 2,1020 | 2,1020 | 2,1020 | 2,1020 | 2,1020 | - |
16 feb 2024 | 2,0880 | 2,0880 | 2,0880 | 2,0880 | 2,0880 | - |
15 feb 2024 | 2,0840 | 2,0840 | 2,0840 | 2,0840 | 2,0840 | - |
14 feb 2024 | 2,0260 | 2,0260 | 2,0260 | 2,0260 | 2,0260 | - |
13 feb 2024 | 2,0840 | 2,0840 | 2,0840 | 2,0840 | 2,0840 | - |
12 feb 2024 | 2,0540 | 2,0540 | 2,0540 | 2,0540 | 2,0540 | - |
09 feb 2024 | 2,0860 | 2,0860 | 2,0860 | 2,0860 | 2,0860 | - |
08 feb 2024 | 2,1120 | 2,1120 | 2,1120 | 2,1120 | 2,1120 | - |
07 feb 2024 | 2,0880 | 2,0880 | 2,0880 | 2,0880 | 2,0880 | - |
06 feb 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
05 feb 2024 | 2,1380 | 2,1380 | 2,1380 | 2,1380 | 2,1380 | - |
02 feb 2024 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | - |
01 feb 2024 | 2,1160 | 2,1160 | 2,1160 | 2,1160 | 2,1160 | - |
31 gen 2024 | 2,0220 | 2,0220 | 2,0220 | 2,0220 | 2,0220 | - |
30 gen 2024 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | - |
29 gen 2024 | 2,0060 | 2,0060 | 2,0060 | 2,0060 | 2,0060 | - |
26 gen 2024 | 2,0080 | 2,0080 | 2,0080 | 2,0080 | 2,0080 | - |
25 gen 2024 | 1,9790 | 1,9790 | 1,9790 | 1,9790 | 1,9790 | - |
24 gen 2024 | 1,9260 | 1,9260 | 1,9260 | 1,9260 | 1,9260 | - |
23 gen 2024 | 1,9530 | 1,9530 | 1,9530 | 1,9530 | 1,9530 | - |
22 gen 2024 | 1,9440 | 1,9440 | 1,9440 | 1,9440 | 1,9440 | - |
19 gen 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | - |
18 gen 2024 | 1,7270 | 1,7270 | 1,7270 | 1,7270 | 1,7270 | - |
17 gen 2024 | 1,8230 | 1,8230 | 1,8230 | 1,8230 | 1,8230 | - |
16 gen 2024 | 1,8520 | 1,8520 | 1,8520 | 1,8520 | 1,8520 | - |
15 gen 2024 | 1,9420 | 1,9420 | 1,9420 | 1,9420 | 1,9420 | - |
12 gen 2024 | 1,9420 | 1,9420 | 1,9420 | 1,9420 | 1,9420 | - |
11 gen 2024 | 1,9850 | 1,9850 | 1,9850 | 1,9850 | 1,9850 | - |
10 gen 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
09 gen 2024 | 1,9330 | 1,9330 | 1,9330 | 1,9330 | 1,9330 | - |
08 gen 2024 | 1,9250 | 1,9250 | 1,9250 | 1,9250 | 1,9250 | - |
05 gen 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | - |
04 gen 2024 | 1,9340 | 1,9340 | 1,9340 | 1,9340 | 1,9340 | - |
03 gen 2024 | 1,9670 | 1,9670 | 1,9670 | 1,9670 | 1,9670 | - |
02 gen 2024 | 2,0240 | 2,0240 | 2,0240 | 2,0240 | 2,0240 | - |
29 dic 2023 | 2,0360 | 2,0360 | 2,0360 | 2,0360 | 2,0360 | - |
28 dic 2023 | 2,0440 | 2,0440 | 2,0440 | 2,0440 | 2,0440 | - |
27 dic 2023 | 2,0420 | 2,0420 | 2,0420 | 2,0420 | 2,0420 | - |
22 dic 2023 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | - |
21 dic 2023 | 2,0460 | 2,0460 | 2,0460 | 2,0460 | 2,0460 | - |
20 dic 2023 | 1,9820 | 1,9820 | 1,9820 | 1,9820 | 1,9820 | - |
19 dic 2023 | 1,9850 | 1,9850 | 1,9850 | 1,9850 | 1,9850 | - |
18 dic 2023 | 1,9420 | 1,9420 | 1,9420 | 1,9420 | 1,9420 | - |
15 dic 2023 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | - |
14 dic 2023 | 1,9960 | 1,9960 | 1,9960 | 1,9960 | 1,9960 | - |
13 dic 2023 | 2,0540 | 2,0540 | 2,0540 | 2,0540 | 2,0540 | - |
12 dic 2023 | 2,0560 | 2,0560 | 2,0560 | 2,0560 | 2,0560 | - |
11 dic 2023 | 2,0740 | 2,0740 | 2,0740 | 2,0740 | 2,0740 | - |
08 dic 2023 | 2,0720 | 2,0720 | 2,0720 | 2,0720 | 2,0720 | - |
07 dic 2023 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | - |
06 dic 2023 | 2,0540 | 2,0540 | 2,0540 | 2,0540 | 2,0540 | - |
*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...