Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 2,0820 | 2,0820 | 2,0820 | 2,0820 | 2,0820 | - |
02 mag 2024 | 2,1350 | 2,1350 | 2,1350 | 2,1350 | 2,1350 | - |
30 apr 2024 | 1,9150 | 1,9150 | 1,9150 | 1,9150 | 1,9150 | - |
29 apr 2024 | 1,9150 | 1,9150 | 1,9150 | 1,9150 | 1,9150 | - |
26 apr 2024 | 1,9150 | 1,9150 | 1,9150 | 1,9150 | 1,9150 | - |
25 apr 2024 | 1,8250 | 1,8250 | 1,8250 | 1,8250 | 1,8250 | 1.000 |
24 apr 2024 | 1,9480 | 1,9830 | 1,9480 | 1,9830 | 1,9830 | 5.725 |
23 apr 2024 | 1,9075 | 1,9075 | 1,9075 | 1,9075 | 1,9075 | - |
22 apr 2024 | 1,7650 | 1,7650 | 1,7650 | 1,7650 | 1,7650 | - |
19 apr 2024 | 1,7650 | 1,7650 | 1,7650 | 1,7650 | 1,7650 | - |
18 apr 2024 | 1,8015 | 1,8015 | 1,8015 | 1,8015 | 1,8015 | - |
17 apr 2024 | 1,8015 | 1,8015 | 1,8015 | 1,8015 | 1,8015 | - |
16 apr 2024 | 1,8015 | 1,8015 | 1,8015 | 1,8015 | 1,8015 | - |
15 apr 2024 | 1,8015 | 1,8015 | 1,8015 | 1,8015 | 1,8015 | - |
12 apr 2024 | 1,7270 | 1,7270 | 1,7270 | 1,7270 | 1,7270 | - |
11 apr 2024 | 1,9710 | 1,9710 | 1,9710 | 1,9710 | 1,9710 | - |
10 apr 2024 | 1,9710 | 1,9710 | 1,9710 | 1,9710 | 1,9710 | - |
09 apr 2024 | 2,3820 | 2,3820 | 2,3820 | 2,3820 | 2,3820 | - |
08 apr 2024 | 1,8850 | 1,8850 | 1,8850 | 1,8850 | 1,8850 | - |
05 apr 2024 | 1,8850 | 1,8850 | 1,8850 | 1,8850 | 1,8850 | - |
04 apr 2024 | 1,8850 | 1,8850 | 1,8850 | 1,8850 | 1,8850 | - |
03 apr 2024 | 1,8820 | 1,8820 | 1,8650 | 1,8650 | 1,8650 | 160 |
02 apr 2024 | 1,9590 | 1,9590 | 1,9525 | 1,9525 | 1,9525 | 1.200 |
28 mar 2024 | 1,8255 | 1,8255 | 1,8255 | 1,8255 | 1,8255 | 400 |
27 mar 2024 | 1,7470 | 1,7470 | 1,7470 | 1,7470 | 1,7470 | - |
26 mar 2024 | 1,7470 | 1,7470 | 1,7470 | 1,7470 | 1,7470 | - |
25 mar 2024 | 1,7470 | 1,7470 | 1,7470 | 1,7470 | 1,7470 | - |
22 mar 2024 | 1,6905 | 1,7470 | 1,6905 | 1,7470 | 1,7470 | 1.365 |
21 mar 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | - |
20 mar 2024 | 1,8255 | 1,8255 | 1,8255 | 1,8255 | 1,8255 | - |
19 mar 2024 | 2,1040 | 2,1040 | 2,1040 | 2,1040 | 2,1040 | - |
18 mar 2024 | 2,1040 | 2,1040 | 2,1040 | 2,1040 | 2,1040 | - |
15 mar 2024 | 2,1040 | 2,1040 | 2,1040 | 2,1040 | 2,1040 | - |
14 mar 2024 | 2,1040 | 2,1040 | 2,1040 | 2,1040 | 2,1040 | - |
13 mar 2024 | 2,1040 | 2,1040 | 2,1040 | 2,1040 | 2,1040 | - |
12 mar 2024 | 2,1040 | 2,1040 | 2,1040 | 2,1040 | 2,1040 | - |
11 mar 2024 | 2,1390 | 2,1390 | 2,1390 | 2,1390 | 2,1390 | - |
08 mar 2024 | 2,4130 | 2,4130 | 2,4130 | 2,4130 | 2,4130 | - |
07 mar 2024 | 2,4130 | 2,4130 | 2,4130 | 2,4130 | 2,4130 | - |
06 mar 2024 | 2,4130 | 2,4130 | 2,4130 | 2,4130 | 2,4130 | - |
05 mar 2024 | 2,4130 | 2,4130 | 2,4130 | 2,4130 | 2,4130 | - |
04 mar 2024 | 2,4130 | 2,4130 | 2,4130 | 2,4130 | 2,4130 | - |
01 mar 2024 | 2,3290 | 2,3290 | 2,3290 | 2,3290 | 2,3290 | - |
29 feb 2024 | 2,2470 | 2,2470 | 2,2470 | 2,2470 | 2,2470 | - |
28 feb 2024 | 2,2470 | 2,2470 | 2,2470 | 2,2470 | 2,2470 | - |
27 feb 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | - |
26 feb 2024 | 2,4030 | 2,4030 | 2,4030 | 2,4030 | 2,4030 | - |
23 feb 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | - |
22 feb 2024 | 2,3460 | 2,3460 | 2,3460 | 2,3460 | 2,3460 | - |
21 feb 2024 | 2,3460 | 2,3460 | 2,3460 | 2,3460 | 2,3460 | - |
20 feb 2024 | 2,3460 | 2,3460 | 2,3460 | 2,3460 | 2,3460 | - |
19 feb 2024 | 2,3760 | 2,3760 | 2,3760 | 2,3760 | 2,3760 | - |
16 feb 2024 | 2,3660 | 2,3660 | 2,3660 | 2,3660 | 2,3660 | - |
15 feb 2024 | 2,4150 | 2,4150 | 2,4150 | 2,4150 | 2,4150 | - |
14 feb 2024 | 2,4050 | 2,4050 | 2,4050 | 2,4050 | 2,4050 | - |
13 feb 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
12 feb 2024 | 2,4150 | 2,4150 | 2,4150 | 2,4150 | 2,4150 | - |
09 feb 2024 | 2,6910 | 2,6910 | 2,6910 | 2,6910 | 2,6910 | - |
08 feb 2024 | 2,7230 | 2,7230 | 2,7230 | 2,7230 | 2,7230 | - |
07 feb 2024 | 2,7230 | 2,7230 | 2,7230 | 2,7230 | 2,7230 | 1.000 |
06 feb 2024 | 4,0190 | 4,0190 | 4,0190 | 4,0190 | 4,0190 | - |
05 feb 2024 | 4,0190 | 4,0190 | 4,0190 | 4,0190 | 4,0190 | - |
02 feb 2024 | 4,0190 | 4,0190 | 4,0190 | 4,0190 | 4,0190 | - |
01 feb 2024 | 3,7120 | 3,7120 | 3,7120 | 3,7120 | 3,7120 | - |
31 gen 2024 | 3,7120 | 3,7120 | 3,7120 | 3,7120 | 3,7120 | - |
30 gen 2024 | 3,7120 | 3,7120 | 3,7120 | 3,7120 | 3,7120 | - |
29 gen 2024 | 3,7120 | 3,7120 | 3,7120 | 3,7120 | 3,7120 | - |
26 gen 2024 | 3,7120 | 3,7120 | 3,7120 | 3,7120 | 3,7120 | - |
25 gen 2024 | 3,7120 | 3,7120 | 3,7120 | 3,7120 | 3,7120 | - |
24 gen 2024 | 3,7120 | 3,7120 | 3,7120 | 3,7120 | 3,7120 | - |
23 gen 2024 | 3,6270 | 3,6270 | 3,6270 | 3,6270 | 3,6270 | - |
22 gen 2024 | 3,7950 | 3,7950 | 3,7950 | 3,7950 | 3,7950 | - |
19 gen 2024 | 3,7950 | 3,7950 | 3,7950 | 3,7950 | 3,7950 | - |
18 gen 2024 | 4,1610 | 4,1610 | 4,0250 | 4,0250 | 4,0250 | 400 |
17 gen 2024 | 4,0030 | 4,0030 | 4,0030 | 4,0030 | 4,0030 | - |
16 gen 2024 | 4,1160 | 4,1160 | 4,1160 | 4,1160 | 4,1160 | - |
15 gen 2024 | 5,7220 | 5,7220 | 5,7220 | 5,7220 | 5,7220 | - |
12 gen 2024 | 5,7220 | 5,7220 | 5,7220 | 5,7220 | 5,7220 | - |
11 gen 2024 | 6,0280 | 6,0280 | 6,0280 | 6,0280 | 6,0280 | - |
10 gen 2024 | 5,9320 | 5,9320 | 5,9320 | 5,9320 | 5,9320 | - |
09 gen 2024 | 6,0940 | 6,0940 | 6,0940 | 6,0940 | 6,0940 | - |
08 gen 2024 | 6,0880 | 6,0880 | 6,0880 | 6,0880 | 6,0880 | - |
05 gen 2024 | 6,2280 | 6,2280 | 6,2280 | 6,2280 | 6,2280 | - |
04 gen 2024 | 7,6700 | 7,6700 | 7,6700 | 7,6700 | 7,6700 | - |
03 gen 2024 | 7,7360 | 7,7360 | 7,6700 | 7,6700 | 7,6700 | 1.792 |
02 gen 2024 | 7,1260 | 7,1260 | 7,1260 | 7,1260 | 7,1260 | - |
29 dic 2023 | 7,1540 | 7,1540 | 7,1540 | 7,1540 | 7,1540 | - |
28 dic 2023 | 7,3300 | 7,3300 | 7,3300 | 7,3300 | 7,3300 | - |
27 dic 2023 | 7,1320 | 7,1320 | 7,1320 | 7,1320 | 7,1320 | - |
22 dic 2023 | 7,1780 | 7,1780 | 7,1780 | 7,1780 | 7,1780 | - |
21 dic 2023 | 7,0860 | 7,0860 | 7,0860 | 7,0860 | 7,0860 | - |
20 dic 2023 | 7,1880 | 7,1880 | 7,1880 | 7,1880 | 7,1880 | - |
19 dic 2023 | 6,9400 | 6,9400 | 6,9400 | 6,9400 | 6,9400 | - |
18 dic 2023 | 7,7400 | 7,7400 | 7,7400 | 7,7400 | 7,7400 | - |
15 dic 2023 | 7,0600 | 7,0600 | 7,0600 | 7,0600 | 7,0600 | - |
14 dic 2023 | 6,3240 | 6,3240 | 6,3240 | 6,3240 | 6,3240 | - |
13 dic 2023 | 6,3240 | 6,3240 | 6,3240 | 6,3240 | 6,3240 | - |
12 dic 2023 | 6,4020 | 6,4020 | 6,4020 | 6,4020 | 6,4020 | - |
11 dic 2023 | 5,9660 | 6,0000 | 5,9660 | 6,0000 | 6,0000 | 200 |
08 dic 2023 | 5,8480 | 5,8480 | 5,8480 | 5,8480 | 5,8480 | - |
*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...