Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 lug 2024 | 0,9114 | 0,9114 | 0,9114 | 0,9114 | 0,9114 | 2.000 |
02 lug 2024 | 0,9900 | 0,9900 | 0,8748 | 0,8748 | 0,8748 | 2.000 |
01 lug 2024 | 1,1505 | 1,1505 | 1,1505 | 1,1505 | 1,1505 | - |
28 giu 2024 | 1,1500 | 1,1500 | 0,9980 | 0,9980 | 0,9980 | 550 |
27 giu 2024 | 1,1095 | 1,1095 | 1,1095 | 1,1095 | 1,1095 | - |
26 giu 2024 | 1,1880 | 1,1880 | 1,1880 | 1,1880 | 1,1880 | - |
25 giu 2024 | 1,0680 | 1,0680 | 1,0680 | 1,0680 | 1,0680 | - |
24 giu 2024 | 1,2605 | 1,2605 | 1,2605 | 1,2605 | 1,2605 | 1.000 |
21 giu 2024 | 1,9910 | 2,0710 | 1,9910 | 2,0710 | 2,0710 | 6.000 |
20 giu 2024 | 1,6905 | 2,0190 | 1,6905 | 2,0190 | 2,0190 | 500 |
19 giu 2024 | 1,1205 | 1,7550 | 1,1205 | 1,7445 | 1,7445 | 520 |
18 giu 2024 | 0,9976 | 0,9976 | 0,9976 | 0,9976 | 0,9976 | - |
17 giu 2024 | 0,8600 | 1,0300 | 0,8600 | 1,0300 | 1,0300 | 1.000 |
14 giu 2024 | 0,8002 | 0,9048 | 0,8002 | 0,9048 | 0,9048 | 3.600 |
13 giu 2024 | 0,7200 | 0,7200 | 0,7200 | 0,7200 | 0,7200 | - |
12 giu 2024 | 0,9496 | 0,9496 | 0,9496 | 0,9496 | 0,9496 | - |
11 giu 2024 | 1,0895 | 1,0895 | 0,9404 | 0,9404 | 0,9404 | 6.500 |
10 giu 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
07 giu 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
06 giu 2024 | 1,0000 | 1,1730 | 1,0000 | 1,1730 | 1,1730 | 250 |
05 giu 2024 | 1,1175 | 1,1175 | 1,1175 | 1,1175 | 1,1175 | - |
04 giu 2024 | 1,4005 | 1,4005 | 1,2550 | 1,2550 | 1,2550 | 500 |
03 giu 2024 | 1,7705 | 1,7705 | 1,4000 | 1,4000 | 1,4000 | 5.900 |
31 mag 2024 | 1,9545 | 1,9545 | 1,9545 | 1,9545 | 1,9545 | - |
30 mag 2024 | 1,9455 | 1,9455 | 1,9455 | 1,9455 | 1,9455 | - |
29 mag 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | - |
28 mag 2024 | 2,0020 | 2,0020 | 2,0020 | 2,0020 | 2,0020 | - |
27 mag 2024 | 2,0480 | 2,0480 | 2,0480 | 2,0480 | 2,0480 | - |
24 mag 2024 | 2,0920 | 2,0920 | 2,0920 | 2,0920 | 2,0920 | - |
23 mag 2024 | 2,0820 | 2,0820 | 2,0820 | 2,0820 | 2,0820 | - |
22 mag 2024 | 2,0550 | 2,0550 | 2,0550 | 2,0550 | 2,0550 | - |
21 mag 2024 | 2,0690 | 2,0690 | 2,0690 | 2,0690 | 2,0690 | - |
20 mag 2024 | 2,0820 | 2,0820 | 2,0820 | 2,0820 | 2,0820 | - |
17 mag 2024 | 2,1050 | 2,1050 | 2,1050 | 2,1050 | 2,1050 | - |
16 mag 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
15 mag 2024 | 2,1120 | 2,1120 | 2,1120 | 2,1120 | 2,1120 | - |
14 mag 2024 | 2,0240 | 2,0240 | 2,0240 | 2,0240 | 2,0240 | - |
13 mag 2024 | 2,0340 | 2,0340 | 2,0340 | 2,0340 | 2,0340 | - |
10 mag 2024 | 1,9930 | 1,9930 | 1,9930 | 1,9930 | 1,9930 | - |
09 mag 2024 | 1,9960 | 1,9960 | 1,9960 | 1,9960 | 1,9960 | - |
08 mag 2024 | 2,0430 | 2,0430 | 2,0430 | 2,0430 | 2,0430 | - |
07 mag 2024 | 2,0510 | 2,0510 | 1,9995 | 1,9995 | 1,9995 | 200 |
06 mag 2024 | 2,2920 | 2,2920 | 2,1300 | 2,1300 | 2,1300 | 7.000 |
03 mag 2024 | 1,9570 | 1,9570 | 1,9570 | 1,9570 | 1,9570 | - |
02 mag 2024 | 2,0210 | 2,0210 | 1,9610 | 1,9610 | 1,9610 | 1.000 |
30 apr 2024 | 2,3310 | 2,3310 | 2,3310 | 2,3310 | 2,3310 | - |
29 apr 2024 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | - |
26 apr 2024 | 1,8470 | 1,8470 | 1,8470 | 1,8470 | 1,8470 | - |
25 apr 2024 | 1,8790 | 1,8790 | 1,8790 | 1,8790 | 1,8790 | - |
24 apr 2024 | 1,8795 | 1,8795 | 1,8795 | 1,8795 | 1,8795 | - |
23 apr 2024 | 1,8315 | 1,8315 | 1,8315 | 1,8315 | 1,8315 | - |
22 apr 2024 | 1,7655 | 1,7655 | 1,7655 | 1,7655 | 1,7655 | - |
19 apr 2024 | 1,6750 | 1,6750 | 1,6750 | 1,6750 | 1,6750 | - |
18 apr 2024 | 1,6695 | 1,6695 | 1,6695 | 1,6695 | 1,6695 | - |
17 apr 2024 | 1,7635 | 1,7635 | 1,7635 | 1,7635 | 1,7635 | - |
16 apr 2024 | 1,7800 | 1,8060 | 1,7800 | 1,8060 | 1,8060 | 900 |
15 apr 2024 | 1,7190 | 1,7190 | 1,7190 | 1,7190 | 1,7190 | - |
12 apr 2024 | 1,6460 | 1,6580 | 1,6460 | 1,6580 | 1,6580 | 100 |
11 apr 2024 | 1,7625 | 1,7625 | 1,7625 | 1,7625 | 1,7625 | - |
10 apr 2024 | 1,9280 | 1,9280 | 1,9280 | 1,9280 | 1,9280 | - |
09 apr 2024 | 2,5610 | 2,5610 | 1,9975 | 1,9975 | 1,9975 | 6.000 |
08 apr 2024 | 1,9490 | 2,3470 | 1,9490 | 2,3470 | 2,3470 | 40 |
05 apr 2024 | 1,8850 | 1,8850 | 1,8850 | 1,8850 | 1,8850 | - |
04 apr 2024 | 1,7825 | 1,7825 | 1,7825 | 1,7825 | 1,7825 | - |
03 apr 2024 | 1,8495 | 1,8495 | 1,8495 | 1,8495 | 1,8495 | - |
02 apr 2024 | 1,8595 | 1,8595 | 1,8595 | 1,8595 | 1,8595 | - |
28 mar 2024 | 1,6860 | 1,6860 | 1,6860 | 1,6860 | 1,6860 | - |
27 mar 2024 | 1,6540 | 1,6540 | 1,6540 | 1,6540 | 1,6540 | - |
26 mar 2024 | 1,7020 | 1,7020 | 1,7020 | 1,7020 | 1,7020 | - |
25 mar 2024 | 1,7635 | 1,7635 | 1,7635 | 1,7635 | 1,7635 | - |
22 mar 2024 | 1,6345 | 1,7545 | 1,6345 | 1,7545 | 1,7545 | 3.000 |
21 mar 2024 | 1,7035 | 1,7035 | 1,7035 | 1,7035 | 1,7035 | - |
20 mar 2024 | 1,6795 | 1,7340 | 1,6795 | 1,7340 | 1,7340 | 300 |
19 mar 2024 | 2,0750 | 2,0750 | 2,0750 | 2,0750 | 2,0750 | - |
18 mar 2024 | 2,1650 | 2,1810 | 2,1650 | 2,1810 | 2,1810 | 300 |
15 mar 2024 | 2,3430 | 2,3430 | 2,3430 | 2,3430 | 2,3430 | - |
14 mar 2024 | 2,1490 | 2,1490 | 2,1490 | 2,1490 | 2,1490 | - |
13 mar 2024 | 2,1650 | 2,1650 | 2,1650 | 2,1650 | 2,1650 | - |
12 mar 2024 | 2,0720 | 2,0720 | 2,0720 | 2,0720 | 2,0720 | - |
11 mar 2024 | 2,1430 | 2,1430 | 2,1430 | 2,1430 | 2,1430 | - |
08 mar 2024 | 2,0830 | 2,0830 | 2,0830 | 2,0830 | 2,0830 | - |
07 mar 2024 | 2,0330 | 2,1140 | 2,0330 | 2,1140 | 2,1140 | 20 |
06 mar 2024 | 2,0360 | 2,0360 | 2,0360 | 2,0360 | 2,0360 | - |
05 mar 2024 | 2,1830 | 2,1830 | 2,1830 | 2,1830 | 2,1830 | - |
04 mar 2024 | 2,3330 | 2,3330 | 2,3330 | 2,3330 | 2,3330 | - |
01 mar 2024 | 2,2840 | 2,3530 | 2,2840 | 2,3530 | 2,3530 | 4.000 |
29 feb 2024 | 2,3310 | 2,3310 | 2,3310 | 2,3310 | 2,3310 | - |
28 feb 2024 | 2,2880 | 2,3390 | 2,2880 | 2,3390 | 2,3390 | 151 |
27 feb 2024 | 2,1820 | 2,1820 | 2,1820 | 2,1820 | 2,1820 | - |
26 feb 2024 | 2,3850 | 2,3850 | 2,3850 | 2,3850 | 2,3850 | - |
23 feb 2024 | 2,4060 | 2,4060 | 2,4060 | 2,4060 | 2,4060 | 1.000 |
22 feb 2024 | 2,1310 | 2,1310 | 2,1310 | 2,1310 | 2,1310 | - |
21 feb 2024 | 2,1090 | 2,1090 | 2,1090 | 2,1090 | 2,1090 | - |
20 feb 2024 | 2,3020 | 2,3020 | 2,3020 | 2,3020 | 2,3020 | - |
19 feb 2024 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | - |
16 feb 2024 | 2,3050 | 2,3780 | 2,3050 | 2,3780 | 2,3780 | 250 |
15 feb 2024 | 2,3390 | 2,3390 | 2,3390 | 2,3390 | 2,3390 | - |
14 feb 2024 | 2,3290 | 2,3290 | 2,3290 | 2,3290 | 2,3290 | - |
13 feb 2024 | 2,4860 | 2,4860 | 2,4860 | 2,4860 | 2,4860 | - |
12 feb 2024 | 2,3690 | 2,3690 | 2,3690 | 2,3690 | 2,3690 | - |
*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...