Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 giu 2024 | 2,0820 | 2,0820 | 2,0820 | 2,0820 | 2,0820 | 5 |
25 giu 2024 | 2,1320 | 2,1320 | 2,1320 | 2,1320 | 2,1320 | - |
24 giu 2024 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | - |
21 giu 2024 | 2,1380 | 2,1400 | 2,1380 | 2,1400 | 2,1400 | 5 |
20 giu 2024 | 2,1240 | 2,1240 | 2,1240 | 2,1240 | 2,1240 | - |
19 giu 2024 | 2,1120 | 2,1120 | 2,1120 | 2,1120 | 2,1120 | - |
18 giu 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
17 giu 2024 | 2,1840 | 2,1840 | 2,1840 | 2,1840 | 2,1840 | - |
14 giu 2024 | 2,2520 | 2,2520 | 2,2520 | 2,2520 | 2,2520 | - |
13 giu 2024 | 2,2740 | 2,2740 | 2,2740 | 2,2740 | 2,2740 | - |
12 giu 2024 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | - |
11 giu 2024 | 2,2580 | 2,2580 | 2,2580 | 2,2580 | 2,2580 | - |
10 giu 2024 | 2,2520 | 2,2520 | 2,2520 | 2,2520 | 2,2520 | - |
07 giu 2024 | 2,2560 | 2,2560 | 2,2560 | 2,2560 | 2,2560 | - |
06 giu 2024 | 2,3240 | 2,3240 | 2,3240 | 2,3240 | 2,3240 | - |
05 giu 2024 | 2,2580 | 2,2580 | 2,2580 | 2,2580 | 2,2580 | - |
04 giu 2024 | 2,2740 | 2,2740 | 2,2740 | 2,2740 | 2,2740 | - |
03 giu 2024 | 2,3460 | 2,3460 | 2,3460 | 2,3460 | 2,3460 | - |
31 mag 2024 | 2,3020 | 2,3020 | 2,3020 | 2,3020 | 2,3020 | - |
30 mag 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | - |
29 mag 2024 | 2,4280 | 2,4280 | 2,4280 | 2,4280 | 2,4280 | - |
28 mag 2024 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | - |
27 mag 2024 | 2,3940 | 2,3940 | 2,3940 | 2,3940 | 2,3940 | - |
24 mag 2024 | 2,4020 | 2,4020 | 2,4020 | 2,4020 | 2,4020 | - |
23 mag 2024 | 2,5220 | 2,5220 | 2,5220 | 2,5220 | 2,5220 | - |
22 mag 2024 | 2,5140 | 2,5140 | 2,5140 | 2,5140 | 2,5140 | - |
21 mag 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 200 |
20 mag 2024 | 2,6360 | 2,6360 | 2,6360 | 2,6360 | 2,6360 | - |
17 mag 2024 | 2,7860 | 2,8800 | 2,7860 | 2,8800 | 2,8800 | 200 |
16 mag 2024 | 2,6260 | 2,6260 | 2,6260 | 2,6260 | 2,6260 | - |
15 mag 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
14 mag 2024 | 2,7020 | 2,7020 | 2,7000 | 2,7000 | 2,7000 | 11.447 |
13 mag 2024 | 2,5340 | 2,5340 | 2,5340 | 2,5340 | 2,5340 | - |
10 mag 2024 | 2,6220 | 2,6220 | 2,6220 | 2,6220 | 2,6220 | - |
09 mag 2024 | 2,3820 | 2,3820 | 2,3540 | 2,3540 | 2,3540 | 20 |
08 mag 2024 | 2,4140 | 2,4140 | 2,4020 | 2,4020 | 2,4020 | 500 |
07 mag 2024 | 2,4320 | 2,4320 | 2,4320 | 2,4320 | 2,4320 | - |
06 mag 2024 | 2,5020 | 2,5020 | 2,5020 | 2,5020 | 2,5020 | - |
03 mag 2024 | 2,4420 | 2,4420 | 2,4420 | 2,4420 | 2,4420 | - |
02 mag 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
30 apr 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
29 apr 2024 | 2,3940 | 2,4020 | 2,3940 | 2,4020 | 2,4020 | 1.500 |
26 apr 2024 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | - |
25 apr 2024 | 2,2820 | 2,4120 | 2,2820 | 2,4120 | 2,4120 | 50 |
24 apr 2024 | 2,2680 | 2,2680 | 2,2680 | 2,2680 | 2,2680 | - |
23 apr 2024 | 2,1760 | 2,1760 | 2,1760 | 2,1760 | 2,1760 | - |
22 apr 2024 | 2,1460 | 2,1460 | 2,1460 | 2,1460 | 2,1460 | - |
19 apr 2024 | 2,2260 | 2,2260 | 2,2260 | 2,2260 | 2,2260 | - |
18 apr 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | - |
17 apr 2024 | 2,2920 | 2,2920 | 2,2000 | 2,2000 | 2,2000 | 500 |
16 apr 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
15 apr 2024 | 2,3420 | 2,3420 | 2,3420 | 2,3420 | 2,3420 | - |
12 apr 2024 | 2,3620 | 2,3620 | 2,3620 | 2,3620 | 2,3620 | - |
11 apr 2024 | 2,3920 | 2,3920 | 2,3920 | 2,3920 | 2,3920 | - |
10 apr 2024 | 2,4220 | 2,4220 | 2,4220 | 2,4220 | 2,4220 | - |
09 apr 2024 | 2,4620 | 2,4620 | 2,4620 | 2,4620 | 2,4620 | - |
08 apr 2024 | 2,4720 | 2,5520 | 2,4720 | 2,5520 | 2,5520 | 1.500 |
05 apr 2024 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 36 |
04 apr 2024 | 2,7040 | 3,0000 | 2,5560 | 2,5560 | 2,5560 | 9.629 |
03 apr 2024 | 2,4240 | 2,5980 | 2,4240 | 2,5980 | 2,5980 | 40 |
02 apr 2024 | 2,4460 | 2,5580 | 2,4460 | 2,5000 | 2,5000 | 1.700 |
28 mar 2024 | 2,4440 | 2,4440 | 2,4440 | 2,4440 | 2,4440 | - |
27 mar 2024 | 2,4800 | 2,5280 | 2,4800 | 2,5280 | 2,5280 | 470 |
26 mar 2024 | 2,2320 | 2,2320 | 2,2320 | 2,2320 | 2,2320 | - |
25 mar 2024 | 2,5880 | 2,5880 | 2,5880 | 2,5880 | 2,5880 | 3.000 |
22 mar 2024 | 2,1760 | 2,4160 | 2,1760 | 2,4160 | 2,4160 | 1.064 |
21 mar 2024 | 2,1180 | 2,1180 | 2,1180 | 2,1180 | 2,1180 | - |
20 mar 2024 | 2,1040 | 2,1040 | 2,1040 | 2,1040 | 2,1040 | - |
19 mar 2024 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | - |
18 mar 2024 | 1,9360 | 1,9830 | 1,9360 | 1,9830 | 1,9830 | 1 |
15 mar 2024 | 1,7850 | 1,7850 | 1,7850 | 1,7850 | 1,7850 | 47 |
14 mar 2024 | 1,8310 | 1,8310 | 1,8310 | 1,8310 | 1,8310 | - |
13 mar 2024 | 1,7680 | 1,7680 | 1,7680 | 1,7680 | 1,7680 | - |
12 mar 2024 | 1,7680 | 1,7680 | 1,7680 | 1,7680 | 1,7680 | - |
11 mar 2024 | 1,7850 | 1,7850 | 1,7850 | 1,7850 | 1,7850 | - |
08 mar 2024 | 1,7610 | 1,7610 | 1,7610 | 1,7610 | 1,7610 | - |
07 mar 2024 | 1,7610 | 1,7610 | 1,7610 | 1,7610 | 1,7610 | - |
06 mar 2024 | 1,7740 | 1,7740 | 1,7740 | 1,7740 | 1,7740 | - |
05 mar 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
04 mar 2024 | 1,8220 | 1,8220 | 1,8220 | 1,8220 | 1,8220 | - |
01 mar 2024 | 1,8670 | 1,8670 | 1,8670 | 1,8670 | 1,8670 | - |
29 feb 2024 | 2,0460 | 2,0460 | 2,0460 | 2,0460 | 2,0460 | - |
28 feb 2024 | 2,0820 | 2,0820 | 2,0820 | 2,0820 | 2,0820 | - |
27 feb 2024 | 2,0580 | 2,0580 | 2,0580 | 2,0580 | 2,0580 | - |
26 feb 2024 | 2,0220 | 2,0220 | 2,0220 | 2,0220 | 2,0220 | - |
23 feb 2024 | 2,0120 | 2,0120 | 2,0120 | 2,0120 | 2,0120 | - |
22 feb 2024 | 1,9850 | 1,9850 | 1,9850 | 1,9850 | 1,9850 | - |
21 feb 2024 | 2,0060 | 2,0060 | 2,0060 | 2,0060 | 2,0060 | - |
20 feb 2024 | 2,0660 | 2,0660 | 2,0660 | 2,0660 | 2,0660 | - |
19 feb 2024 | 2,0420 | 2,0420 | 2,0420 | 2,0420 | 2,0420 | - |
16 feb 2024 | 2,0040 | 2,0040 | 2,0040 | 2,0040 | 2,0040 | - |
15 feb 2024 | 1,9360 | 1,9360 | 1,9360 | 1,9360 | 1,9360 | - |
14 feb 2024 | 1,9320 | 1,9320 | 1,9320 | 1,9320 | 1,9320 | - |
13 feb 2024 | 1,9750 | 1,9880 | 1,9750 | 1,9880 | 1,9880 | 20 |
12 feb 2024 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | - |
09 feb 2024 | 1,9610 | 1,9610 | 1,9610 | 1,9610 | 1,9610 | - |
08 feb 2024 | 1,9460 | 1,9460 | 1,9460 | 1,9460 | 1,9460 | - |
07 feb 2024 | 1,9360 | 1,9360 | 1,9360 | 1,9360 | 1,9360 | - |
06 feb 2024 | 1,8690 | 1,8690 | 1,8690 | 1,8690 | 1,8690 | - |
05 feb 2024 | 1,8980 | 1,8980 | 1,8980 | 1,8980 | 1,8980 | - |
*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...