Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 2,1760 | 2,1760 | 2,1760 | 2,1760 | 2,1760 | - |
25 apr 2024 | 2,1260 | 2,1260 | 2,1240 | 2,1240 | 2,1240 | - |
24 apr 2024 | 2,1620 | 2,1620 | 2,1620 | 2,1620 | 2,1620 | - |
23 apr 2024 | 2,1670 | 2,2390 | 2,1650 | 2,1650 | 2,1650 | 1.915 |
22 apr 2024 | 2,1200 | 2,1390 | 2,1200 | 2,1300 | 2,1300 | 3.000 |
19 apr 2024 | 2,1050 | 2,1890 | 2,1050 | 2,1050 | 2,1050 | 1.000 |
18 apr 2024 | 2,2380 | 2,2380 | 2,2020 | 2,2040 | 2,2040 | - |
17 apr 2024 | 2,2240 | 2,2430 | 2,2180 | 2,2180 | 2,2180 | - |
16 apr 2024 | 2,3180 | 2,3280 | 2,3180 | 2,3280 | 2,3280 | - |
15 apr 2024 | 2,4750 | 2,4750 | 2,4640 | 2,4640 | 2,4640 | - |
12 apr 2024 | 2,5810 | 2,5810 | 2,5810 | 2,5810 | 2,5810 | - |
11 apr 2024 | 2,5920 | 2,6150 | 2,5920 | 2,6150 | 2,6150 | - |
10 apr 2024 | 2,5770 | 2,5810 | 2,5770 | 2,5810 | 2,5810 | - |
09 apr 2024 | 2,5940 | 2,5940 | 2,5880 | 2,5880 | 2,5880 | - |
08 apr 2024 | 2,5880 | 2,6570 | 2,5880 | 2,6570 | 2,6570 | - |
05 apr 2024 | 2,6250 | 2,6270 | 2,6250 | 2,6270 | 2,6270 | - |
04 apr 2024 | 2,6140 | 2,6140 | 2,5650 | 2,5650 | 2,5650 | - |
03 apr 2024 | 2,6500 | 2,6500 | 2,6300 | 2,6300 | 2,6300 | - |
02 apr 2024 | 2,7050 | 2,7050 | 2,6600 | 2,6600 | 2,6600 | - |
28 mar 2024 | 2,5480 | 2,5480 | 2,5400 | 2,5400 | 2,5400 | - |
27 mar 2024 | 2,5270 | 2,5270 | 2,4920 | 2,4920 | 2,4920 | - |
26 mar 2024 | 2,5920 | 2,5920 | 2,5920 | 2,5920 | 2,5920 | - |
25 mar 2024 | 2,5660 | 2,5660 | 2,5370 | 2,5370 | 2,5370 | - |
22 mar 2024 | 2,5750 | 2,5750 | 2,5460 | 2,5460 | 2,5460 | - |
21 mar 2024 | 2,5190 | 2,5190 | 2,4940 | 2,4940 | 2,4940 | - |
20 mar 2024 | 2,4470 | 2,4470 | 2,4470 | 2,4470 | 2,4470 | - |
19 mar 2024 | 2,4310 | 2,4310 | 2,4220 | 2,4220 | 2,4220 | - |
18 mar 2024 | 2,4600 | 2,4600 | 2,4000 | 2,4000 | 2,4000 | - |
15 mar 2024 | 2,4440 | 2,4440 | 2,4190 | 2,4190 | 2,4190 | - |
14 mar 2024 | 2,5120 | 2,5900 | 2,4800 | 2,4800 | 2,4800 | 1.160 |
13 mar 2024 | 2,5150 | 2,5150 | 2,4890 | 2,4890 | 2,4890 | - |
12 mar 2024 | 2,5130 | 2,5130 | 2,4840 | 2,4840 | 2,4840 | - |
11 mar 2024 | 2,4490 | 2,4690 | 2,4340 | 2,4340 | 2,4340 | - |
08 mar 2024 | 2,4060 | 2,4060 | 2,3840 | 2,3840 | 2,3840 | - |
07 mar 2024 | 2,4110 | 2,4290 | 2,4110 | 2,4290 | 2,4290 | - |
06 mar 2024 | 2,4130 | 2,4130 | 2,4060 | 2,4060 | 2,4060 | - |
05 mar 2024 | 2,3510 | 2,3510 | 2,3280 | 2,3280 | 2,3280 | - |
04 mar 2024 | 2,3970 | 2,3970 | 2,3680 | 2,3680 | 2,3680 | - |
01 mar 2024 | 2,5820 | 2,5820 | 2,5290 | 2,5290 | 2,5290 | - |
29 feb 2024 | 2,5890 | 2,5890 | 2,5410 | 2,5410 | 2,5410 | - |
28 feb 2024 | 2,5980 | 2,5980 | 2,5980 | 2,5980 | 2,5980 | - |
27 feb 2024 | 2,6090 | 2,6090 | 2,5870 | 2,5870 | 2,5870 | - |
26 feb 2024 | 2,6980 | 2,7060 | 2,6980 | 2,7060 | 2,7060 | - |
23 feb 2024 | 2,7460 | 2,7460 | 2,7080 | 2,7080 | 2,7080 | - |
22 feb 2024 | 2,7360 | 2,7360 | 2,6900 | 2,6900 | 2,6900 | - |
21 feb 2024 | 2,7270 | 2,7270 | 2,6900 | 2,6900 | 2,6900 | - |
20 feb 2024 | 2,7360 | 2,8180 | 2,7010 | 2,7010 | 2,7010 | 500 |
19 feb 2024 | 2,7510 | 2,7510 | 2,7150 | 2,7150 | 2,7150 | - |
16 feb 2024 | 2,8750 | 2,9680 | 2,7790 | 2,7790 | 2,7790 | 3.400 |
15 feb 2024 | 2,7540 | 2,7540 | 2,7540 | 2,7540 | 2,7540 | - |
14 feb 2024 | 2,7310 | 2,7310 | 2,6950 | 2,6950 | 2,6950 | - |
13 feb 2024 | 2,5800 | 2,6090 | 2,5800 | 2,6090 | 2,6090 | - |
12 feb 2024 | 2,5800 | 2,6330 | 2,5800 | 2,6330 | 2,6330 | - |
09 feb 2024 | 2,6650 | 2,6650 | 2,6350 | 2,6350 | 2,6350 | - |
08 feb 2024 | 2,6330 | 2,6330 | 2,5910 | 2,5910 | 2,5910 | - |
07 feb 2024 | 2,6080 | 2,6080 | 2,5680 | 2,5680 | 2,5680 | - |
06 feb 2024 | 2,6210 | 2,6210 | 2,5760 | 2,5760 | 2,5760 | - |
05 feb 2024 | 2,5700 | 2,5700 | 2,5360 | 2,5360 | 2,5360 | - |
02 feb 2024 | 2,5520 | 2,5520 | 2,5110 | 2,5110 | 2,5110 | - |
01 feb 2024 | 2,4770 | 2,4770 | 2,4560 | 2,4560 | 2,4560 | - |
31 gen 2024 | 2,3710 | 2,3710 | 2,3060 | 2,3060 | 2,3060 | - |
30 gen 2024 | 2,4500 | 2,4500 | 2,4170 | 2,4170 | 2,4170 | - |
29 gen 2024 | 2,5080 | 2,5080 | 2,5080 | 2,5080 | 2,5080 | - |
26 gen 2024 | 2,5180 | 2,5180 | 2,4760 | 2,4760 | 2,4760 | - |
25 gen 2024 | 2,4860 | 2,4860 | 2,4550 | 2,4550 | 2,4550 | - |
24 gen 2024 | 2,4650 | 2,4650 | 2,4620 | 2,4620 | 2,4620 | - |
23 gen 2024 | 2,3790 | 2,3790 | 2,3320 | 2,3320 | 2,3320 | - |
22 gen 2024 | 2,3470 | 2,3470 | 2,3160 | 2,3160 | 2,3160 | - |
19 gen 2024 | 2,4280 | 2,4280 | 2,4280 | 2,4280 | 2,4280 | - |
18 gen 2024 | 2,4170 | 2,4170 | 2,4170 | 2,4170 | 2,4170 | - |
17 gen 2024 | 2,3780 | 2,3780 | 2,3780 | 2,3780 | 2,3780 | - |
16 gen 2024 | 2,4820 | 2,4820 | 2,4040 | 2,4040 | 2,4040 | - |
15 gen 2024 | 2,5180 | 2,5180 | 2,5180 | 2,5180 | 2,5180 | - |
12 gen 2024 | 2,5180 | 2,5180 | 2,5180 | 2,5180 | 2,5180 | - |
11 gen 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 800 |
10 gen 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
09 gen 2024 | 2,6010 | 2,6010 | 2,6010 | 2,6010 | 2,6010 | - |
08 gen 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
05 gen 2024 | 2,6370 | 2,6370 | 2,6200 | 2,6370 | 2,6370 | - |
04 gen 2024 | 2,6540 | 2,6540 | 2,6540 | 2,6540 | 2,6540 | - |
03 gen 2024 | 2,6860 | 2,6860 | 2,6860 | 2,6860 | 2,6860 | - |
02 gen 2024 | 2,7150 | 2,8200 | 2,7150 | 2,8200 | 2,8200 | - |
29 dic 2023 | 2,6000 | 2,6000 | 2,5710 | 2,5710 | 2,5710 | - |
28 dic 2023 | 2,5890 | 2,5890 | 2,5890 | 2,5890 | 2,5890 | - |
27 dic 2023 | 2,5560 | 2,5560 | 2,5560 | 2,5560 | 2,5560 | - |
22 dic 2023 | 2,5950 | 2,5950 | 2,5950 | 2,5950 | 2,5950 | - |
21 dic 2023 | 2,6210 | 2,6210 | 2,6210 | 2,6210 | 2,6210 | - |
20 dic 2023 | 2,5850 | 2,5850 | 2,5850 | 2,5850 | 2,5850 | - |
19 dic 2023 | 2,4770 | 2,4770 | 2,4770 | 2,4770 | 2,4770 | - |
18 dic 2023 | 2,4720 | 2,4720 | 2,4440 | 2,4440 | 2,4440 | - |
15 dic 2023 | 2,4550 | 2,4550 | 2,4550 | 2,4550 | 2,4550 | - |
14 dic 2023 | 2,4450 | 2,4450 | 2,4450 | 2,4450 | 2,4450 | - |
13 dic 2023 | 2,4410 | 2,4410 | 2,4410 | 2,4410 | 2,4410 | - |
12 dic 2023 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
11 dic 2023 | 2,4750 | 2,4750 | 2,4750 | 2,4750 | 2,4750 | - |
08 dic 2023 | 2,4590 | 2,4590 | 2,4590 | 2,4590 | 2,4590 | - |
07 dic 2023 | 2,4510 | 2,4510 | 2,4510 | 2,4510 | 2,4510 | - |
06 dic 2023 | 2,4410 | 2,4410 | 2,4410 | 2,4410 | 2,4410 | - |
05 dic 2023 | 2,3340 | 2,3340 | 2,3340 | 2,3340 | 2,3340 | - |
04 dic 2023 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
*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...