Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
13 giu 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
12 giu 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
11 giu 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
10 giu 2024 | 1,4460 | 1,4460 | 1,4460 | 1,4460 | 1,4460 | - |
07 giu 2024 | 1,4460 | 1,4460 | 1,4460 | 1,4460 | 1,4460 | - |
06 giu 2024 | 1,4460 | 1,4460 | 1,4460 | 1,4460 | 1,4460 | - |
05 giu 2024 | 1,4460 | 1,4460 | 1,4460 | 1,4460 | 1,4460 | - |
04 giu 2024 | 1,4460 | 1,4460 | 1,4460 | 1,4460 | 1,4460 | - |
03 giu 2024 | 1,4460 | 1,4460 | 1,4460 | 1,4460 | 1,4460 | - |
31 mag 2024 | 1,4460 | 1,4460 | 1,4460 | 1,4460 | 1,4460 | - |
30 mag 2024 | 1,4460 | 1,4460 | 1,4460 | 1,4460 | 1,4460 | - |
29 mag 2024 | 1,4460 | 1,4460 | 1,4460 | 1,4460 | 1,4460 | - |
28 mag 2024 | 1,3560 | 1,3560 | 1,3560 | 1,3560 | 1,3560 | - |
27 mag 2024 | 1,3560 | 1,3560 | 1,3560 | 1,3560 | 1,3560 | - |
24 mag 2024 | 1,3560 | 1,3560 | 1,3560 | 1,3560 | 1,3560 | - |
23 mag 2024 | 1,3560 | 1,3560 | 1,3560 | 1,3560 | 1,3560 | - |
22 mag 2024 | 1,3560 | 1,3560 | 1,3560 | 1,3560 | 1,3560 | - |
21 mag 2024 | 1,3560 | 1,3560 | 1,3560 | 1,3560 | 1,3560 | - |
20 mag 2024 | 1,4040 | 1,4040 | 1,4040 | 1,4040 | 1,4040 | - |
17 mag 2024 | 1,4040 | 1,4040 | 1,4040 | 1,4040 | 1,4040 | - |
16 mag 2024 | 1,4560 | 1,4560 | 1,4560 | 1,4560 | 1,4560 | - |
15 mag 2024 | 1,4620 | 1,4620 | 1,4620 | 1,4620 | 1,4620 | - |
14 mag 2024 | 1,4740 | 1,4740 | 1,4740 | 1,4740 | 1,4740 | - |
13 mag 2024 | 1,4740 | 1,4740 | 1,4740 | 1,4740 | 1,4740 | - |
10 mag 2024 | 1,4780 | 1,4780 | 1,4780 | 1,4780 | 1,4780 | - |
09 mag 2024 | 1,4780 | 1,4780 | 1,4780 | 1,4780 | 1,4780 | - |
08 mag 2024 | 1,4780 | 1,4780 | 1,4780 | 1,4780 | 1,4780 | - |
07 mag 2024 | 1,4780 | 1,4780 | 1,4780 | 1,4780 | 1,4780 | - |
06 mag 2024 | 1,4780 | 1,4780 | 1,4780 | 1,4780 | 1,4780 | - |
03 mag 2024 | 1,4780 | 1,4780 | 1,4780 | 1,4780 | 1,4780 | - |
02 mag 2024 | 1,4060 | 1,4060 | 1,4060 | 1,4060 | 1,4060 | - |
30 apr 2024 | 1,4040 | 1,4040 | 1,4040 | 1,4040 | 1,4040 | - |
29 apr 2024 | 1,4040 | 1,4040 | 1,4040 | 1,4040 | 1,4040 | - |
26 apr 2024 | 1,4040 | 1,4040 | 1,4040 | 1,4040 | 1,4040 | - |
25 apr 2024 | 1,4040 | 1,4040 | 1,4040 | 1,4040 | 1,4040 | - |
24 apr 2024 | 1,4360 | 1,4360 | 1,4360 | 1,4360 | 1,4360 | - |
23 apr 2024 | 1,4360 | 1,4360 | 1,4360 | 1,4360 | 1,4360 | - |
22 apr 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
19 apr 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
18 apr 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
17 apr 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
16 apr 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
15 apr 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
12 apr 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
11 apr 2024 | 1,4540 | 1,4540 | 1,4540 | 1,4540 | 1,4540 | - |
10 apr 2024 | 1,4780 | 1,4780 | 1,4780 | 1,4780 | 1,4780 | - |
09 apr 2024 | 1,4880 | 1,4880 | 1,4880 | 1,4880 | 1,4880 | - |
08 apr 2024 | 1,4980 | 1,4980 | 1,4980 | 1,4980 | 1,4980 | - |
05 apr 2024 | 1,5020 | 1,5020 | 1,5020 | 1,5020 | 1,5020 | - |
04 apr 2024 | 1,5020 | 1,5020 | 1,5020 | 1,5020 | 1,5020 | - |
03 apr 2024 | 1,5020 | 1,5020 | 1,5020 | 1,5020 | 1,5020 | - |
02 apr 2024 | 1,5020 | 1,5020 | 1,5020 | 1,5020 | 1,5020 | - |
28 mar 2024 | 1,4860 | 1,4860 | 1,4860 | 1,4860 | 1,4860 | - |
27 mar 2024 | 1,4860 | 1,4860 | 1,4860 | 1,4860 | 1,4860 | - |
26 mar 2024 | 1,4480 | 1,4480 | 1,4480 | 1,4480 | 1,4480 | - |
25 mar 2024 | 1,4320 | 1,4320 | 1,4320 | 1,4320 | 1,4320 | - |
22 mar 2024 | 1,4320 | 1,4320 | 1,4320 | 1,4320 | 1,4320 | - |
21 mar 2024 | 1,4320 | 1,4320 | 1,4320 | 1,4320 | 1,4320 | - |
20 mar 2024 | 1,4320 | 1,4320 | 1,4320 | 1,4320 | 1,4320 | - |
19 mar 2024 | 1,4320 | 1,4320 | 1,4320 | 1,4320 | 1,4320 | - |
18 mar 2024 | 1,4410 | 1,4410 | 1,4410 | 1,4410 | 1,4410 | - |
15 mar 2024 | 1,4440 | 1,4440 | 1,4440 | 1,4440 | 1,4440 | - |
14 mar 2024 | 1,4560 | 1,4560 | 1,4560 | 1,4560 | 1,4560 | - |
13 mar 2024 | 1,4870 | 1,4870 | 1,4870 | 1,4870 | 1,4870 | - |
12 mar 2024 | 1,4940 | 1,4940 | 1,4940 | 1,4940 | 1,4940 | - |
11 mar 2024 | 1,4940 | 1,4940 | 1,4940 | 1,4940 | 1,4940 | - |
08 mar 2024 | 1,5540 | 1,5540 | 1,5540 | 1,5540 | 1,5540 | - |
07 mar 2024 | 1,5650 | 1,5650 | 1,5650 | 1,5650 | 1,5650 | - |
06 mar 2024 | 1,5820 | 1,5820 | 1,5820 | 1,5820 | 1,5820 | - |
05 mar 2024 | 1,5950 | 1,5950 | 1,5950 | 1,5950 | 1,5950 | - |
04 mar 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
01 mar 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
29 feb 2024 | 1,6170 | 1,6170 | 1,6170 | 1,6170 | 1,6170 | - |
28 feb 2024 | 1,6890 | 1,6890 | 1,6890 | 1,6890 | 1,6890 | - |
27 feb 2024 | 1,6890 | 1,6890 | 1,6890 | 1,6890 | 1,6890 | - |
26 feb 2024 | 1,6890 | 1,6890 | 1,6890 | 1,6890 | 1,6890 | - |
23 feb 2024 | 1,6890 | 1,6890 | 1,6890 | 1,6890 | 1,6890 | - |
22 feb 2024 | 1,6890 | 1,6890 | 1,6890 | 1,6890 | 1,6890 | - |
21 feb 2024 | 1,7390 | 1,7390 | 1,7390 | 1,7390 | 1,7390 | - |
20 feb 2024 | 1,8550 | 1,8550 | 1,8550 | 1,8550 | 1,8550 | - |
19 feb 2024 | 1,8040 | 1,8620 | 1,8040 | 1,8620 | 1,8620 | 980 |
16 feb 2024 | 1,8040 | 1,8040 | 1,8040 | 1,8040 | 1,8040 | - |
15 feb 2024 | 1,7480 | 1,7480 | 1,7480 | 1,7480 | 1,7480 | - |
14 feb 2024 | 1,7010 | 1,7010 | 1,7010 | 1,7010 | 1,7010 | - |
13 feb 2024 | 1,6210 | 1,6210 | 1,6210 | 1,6210 | 1,6210 | - |
12 feb 2024 | 1,6050 | 1,6050 | 1,6050 | 1,6050 | 1,6050 | - |
09 feb 2024 | 1,5840 | 1,5840 | 1,5840 | 1,5840 | 1,5840 | - |
08 feb 2024 | 1,5840 | 1,5840 | 1,5840 | 1,5840 | 1,5840 | - |
07 feb 2024 | 1,5840 | 1,5840 | 1,5840 | 1,5840 | 1,5840 | - |
06 feb 2024 | 1,5840 | 1,5840 | 1,5840 | 1,5840 | 1,5840 | - |
05 feb 2024 | 1,5840 | 1,5840 | 1,5840 | 1,5840 | 1,5840 | - |
02 feb 2024 | 1,5840 | 1,5840 | 1,5840 | 1,5840 | 1,5840 | - |
01 feb 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
31 gen 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
30 gen 2024 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
29 gen 2024 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
26 gen 2024 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
25 gen 2024 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
24 gen 2024 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
*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...