Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 mag 2024 | - | - | - | - | - | - |
23 mag 2024 | 1,0514 | 1,0514 | 1,0514 | 1,0514 | 1,0514 | - |
22 mag 2024 | 1,0494 | 1,0494 | 1,0494 | 1,0494 | 1,0494 | - |
21 mag 2024 | 1,0438 | 1,0438 | 1,0438 | 1,0438 | 1,0438 | - |
20 mag 2024 | 1,0466 | 1,0466 | 1,0466 | 1,0466 | 1,0466 | - |
17 mag 2024 | 1,0510 | 1,0510 | 1,0510 | 1,0510 | 1,0510 | - |
16 mag 2024 | 1,0510 | 1,0510 | 1,0510 | 1,0510 | 1,0510 | - |
15 mag 2024 | 1,0606 | 1,0606 | 1,0606 | 1,0606 | 1,0606 | - |
14 mag 2024 | 1,0583 | 1,0583 | 1,0583 | 1,0583 | 1,0583 | - |
13 mag 2024 | 1,0568 | 1,0568 | 1,0568 | 1,0568 | 1,0568 | - |
10 mag 2024 | 1,0570 | 1,0570 | 1,0570 | 1,0570 | 1,0570 | - |
09 mag 2024 | 1,0629 | 1,0629 | 1,0629 | 1,0629 | 1,0629 | - |
08 mag 2024 | 1,0630 | 1,0630 | 1,0630 | 1,0630 | 1,0630 | - |
07 mag 2024 | 1,0621 | 1,0621 | 1,0621 | 1,0621 | 1,0621 | - |
06 mag 2024 | 1,0672 | 1,0672 | 1,0672 | 1,0672 | 1,0672 | - |
03 mag 2024 | 1,0687 | 1,0687 | 1,0687 | 1,0687 | 1,0687 | - |
02 mag 2024 | 1,0764 | 1,0764 | 1,0764 | 1,0764 | 1,0764 | - |
30 apr 2024 | 1,0690 | 1,0690 | 1,0690 | 1,0690 | 1,0690 | - |
29 apr 2024 | 1,0769 | 1,0769 | 1,0769 | 1,0769 | 1,0769 | - |
26 apr 2024 | 1,0809 | 1,0809 | 1,0809 | 1,0809 | 1,0809 | - |
25 apr 2024 | 1,0718 | 1,0718 | 1,0718 | 1,0718 | 1,0718 | - |
24 apr 2024 | 1,0650 | 1,0650 | 1,0650 | 1,0650 | 1,0650 | - |
23 apr 2024 | 1,0764 | 1,0764 | 1,0764 | 1,0764 | 1,0764 | - |
22 apr 2024 | 1,0740 | 1,0740 | 1,0740 | 1,0740 | 1,0740 | - |
19 apr 2024 | 1,0699 | 1,0699 | 1,0699 | 1,0699 | 1,0699 | - |
18 apr 2024 | 1,0651 | 1,0651 | 1,0651 | 1,0651 | 1,0651 | - |
17 apr 2024 | 1,0687 | 1,0687 | 1,0687 | 1,0687 | 1,0687 | - |
16 apr 2024 | 1,0486 | 1,0486 | 1,0486 | 1,0486 | 1,0486 | - |
15 apr 2024 | 1,0440 | 1,0440 | 1,0440 | 1,0440 | 1,0440 | - |
12 apr 2024 | 1,0302 | 1,0302 | 1,0302 | 1,0302 | 1,0302 | - |
11 apr 2024 | 1,0301 | 1,0301 | 1,0301 | 1,0301 | 1,0301 | - |
10 apr 2024 | 1,0283 | 1,0283 | 1,0283 | 1,0283 | 1,0283 | - |
09 apr 2024 | 1,0237 | 1,0237 | 1,0237 | 1,0237 | 1,0237 | - |
08 apr 2024 | 1,0314 | 1,0314 | 1,0314 | 1,0314 | 1,0314 | - |
05 apr 2024 | 1,0404 | 1,0404 | 1,0404 | 1,0404 | 1,0404 | - |
04 apr 2024 | 1,0358 | 1,0358 | 1,0358 | 1,0358 | 1,0358 | - |
03 apr 2024 | 1,0367 | 1,0367 | 1,0367 | 1,0367 | 1,0367 | - |
02 apr 2024 | 1,0412 | 1,0412 | 1,0412 | 1,0412 | 1,0412 | - |
01 apr 2024 | 1,0361 | 1,0361 | 1,0361 | 1,0361 | 1,0361 | - |
27 mar 2024 | 1,0415 | 1,0415 | 1,0415 | 1,0415 | 1,0415 | - |
26 mar 2024 | 1,0429 | 1,0429 | 1,0429 | 1,0429 | 1,0429 | - |
25 mar 2024 | 1,0482 | 1,0482 | 1,0482 | 1,0482 | 1,0482 | - |
22 mar 2024 | 1,0461 | 1,0461 | 1,0461 | 1,0461 | 1,0461 | - |
21 mar 2024 | 1,0410 | 1,0410 | 1,0410 | 1,0410 | 1,0410 | - |
20 mar 2024 | 1,0512 | 1,0512 | 1,0512 | 1,0512 | 1,0512 | - |
19 mar 2024 | 1,0445 | 1,0445 | 1,0445 | 1,0445 | 1,0445 | - |
15 mar 2024 | 1,0430 | 1,0430 | 1,0430 | 1,0430 | 1,0430 | - |
14 mar 2024 | 1,0416 | 1,0416 | 1,0416 | 1,0416 | 1,0416 | - |
13 mar 2024 | 1,0490 | 1,0490 | 1,0490 | 1,0490 | 1,0490 | - |
12 mar 2024 | 1,0491 | 1,0491 | 1,0491 | 1,0491 | 1,0491 | - |
11 mar 2024 | 1,0495 | 1,0495 | 1,0495 | 1,0495 | 1,0495 | - |
08 mar 2024 | 1,0531 | 1,0531 | 1,0531 | 1,0531 | 1,0531 | - |
07 mar 2024 | 1,0539 | 1,0539 | 1,0539 | 1,0539 | 1,0539 | - |
06 mar 2024 | 1,0574 | 1,0574 | 1,0574 | 1,0574 | 1,0574 | - |
05 mar 2024 | 1,0585 | 1,0585 | 1,0585 | 1,0585 | 1,0585 | - |
04 mar 2024 | 1,0619 | 1,0619 | 1,0619 | 1,0619 | 1,0619 | - |
01 mar 2024 | 1,0638 | 1,0638 | 1,0638 | 1,0638 | 1,0638 | - |
29 feb 2024 | 1,0667 | 1,0667 | 1,0667 | 1,0667 | 1,0667 | - |
28 feb 2024 | 1,0632 | 1,0632 | 1,0632 | 1,0632 | 1,0632 | - |
27 feb 2024 | 1,0650 | 1,0650 | 1,0650 | 1,0650 | 1,0650 | - |
26 feb 2024 | 1,0671 | 1,0671 | 1,0671 | 1,0671 | 1,0671 | - |
23 feb 2024 | 1,0660 | 1,0660 | 1,0660 | 1,0660 | 1,0660 | - |
22 feb 2024 | 1,0617 | 1,0617 | 1,0617 | 1,0617 | 1,0617 | - |
21 feb 2024 | 1,0633 | 1,0633 | 1,0633 | 1,0633 | 1,0633 | - |
20 feb 2024 | 1,0611 | 1,0611 | 1,0611 | 1,0611 | 1,0611 | - |
19 feb 2024 | 1,0616 | 1,0616 | 1,0616 | 1,0616 | 1,0616 | - |
16 feb 2024 | 1,0603 | 1,0603 | 1,0603 | 1,0603 | 1,0603 | - |
15 feb 2024 | 1,0635 | 1,0635 | 1,0635 | 1,0635 | 1,0635 | - |
14 feb 2024 | 1,0716 | 1,0716 | 1,0716 | 1,0716 | 1,0716 | - |
13 feb 2024 | 1,0629 | 1,0629 | 1,0629 | 1,0629 | 1,0629 | - |
12 feb 2024 | 1,0624 | 1,0624 | 1,0624 | 1,0624 | 1,0624 | - |
09 feb 2024 | 1,0668 | 1,0668 | 1,0668 | 1,0668 | 1,0668 | - |
08 feb 2024 | 1,0606 | 1,0606 | 1,0606 | 1,0606 | 1,0606 | - |
07 feb 2024 | 1,0593 | 1,0593 | 1,0593 | 1,0593 | 1,0593 | - |
06 feb 2024 | 1,0645 | 1,0645 | 1,0645 | 1,0645 | 1,0645 | - |
02 feb 2024 | 1,0610 | 1,0610 | 1,0610 | 1,0610 | 1,0610 | - |
01 feb 2024 | 1,0631 | 1,0631 | 1,0631 | 1,0631 | 1,0631 | - |
31 gen 2024 | 1,0648 | 1,0648 | 1,0648 | 1,0648 | 1,0648 | - |
30 gen 2024 | 1,0678 | 1,0678 | 1,0678 | 1,0678 | 1,0678 | - |
29 gen 2024 | 1,0632 | 1,0632 | 1,0632 | 1,0632 | 1,0632 | - |
26 gen 2024 | 1,0672 | 1,0672 | 1,0672 | 1,0672 | 1,0672 | - |
25 gen 2024 | 1,0669 | 1,0669 | 1,0669 | 1,0669 | 1,0669 | - |
24 gen 2024 | 1,0733 | 1,0733 | 1,0733 | 1,0733 | 1,0733 | - |
23 gen 2024 | 1,0650 | 1,0650 | 1,0650 | 1,0650 | 1,0650 | - |
22 gen 2024 | 1,0592 | 1,0592 | 1,0592 | 1,0592 | 1,0592 | - |
19 gen 2024 | 1,0648 | 1,0648 | 1,0648 | 1,0648 | 1,0648 | - |
18 gen 2024 | 1,0668 | 1,0668 | 1,0668 | 1,0668 | 1,0668 | - |
17 gen 2024 | 1,0649 | 1,0649 | 1,0649 | 1,0649 | 1,0649 | - |
16 gen 2024 | 1,0466 | 1,0466 | 1,0466 | 1,0466 | 1,0466 | - |
15 gen 2024 | 1,0446 | 1,0446 | 1,0446 | 1,0446 | 1,0446 | - |
12 gen 2024 | 1,0485 | 1,0485 | 1,0485 | 1,0485 | 1,0485 | - |
11 gen 2024 | 1,0517 | 1,0517 | 1,0517 | 1,0517 | 1,0517 | - |
10 gen 2024 | 1,0492 | 1,0492 | 1,0492 | 1,0492 | 1,0492 | - |
09 gen 2024 | 1,0403 | 1,0403 | 1,0403 | 1,0403 | 1,0403 | - |
08 gen 2024 | 1,0442 | 1,0442 | 1,0442 | 1,0442 | 1,0442 | - |
05 gen 2024 | 1,0541 | 1,0541 | 1,0541 | 1,0541 | 1,0541 | - |
04 gen 2024 | 1,0535 | 1,0535 | 1,0535 | 1,0535 | 1,0535 | - |
03 gen 2024 | 1,0536 | 1,0536 | 1,0536 | 1,0536 | 1,0536 | - |
02 gen 2024 | 1,0486 | 1,0486 | 1,0486 | 1,0486 | 1,0486 | - |
29 dic 2023 | 1,0477 | 1,0477 | 1,0477 | 1,0477 | 1,0477 | - |
*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...