Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 22 gen 2021 | 1,8650 | 1,8650 | 1,8110 | 1,8285 | 1,8285 | 14.234.357 |
| 21 gen 2021 | 1,8975 | 1,9060 | 1,8700 | 1,8815 | 1,8815 | 9.865.081 |
| 20 gen 2021 | 1,8735 | 1,9080 | 1,8735 | 1,8960 | 1,8960 | 9.363.190 |
| 19 gen 2021 | 1,8990 | 1,9040 | 1,8650 | 1,8715 | 1,8715 | 12.838.415 |
| 18 gen 2021 | 1,8590 | 1,8945 | 1,8540 | 1,8820 | 1,8820 | 13.338.945 |
| 15 gen 2021 | 1,8960 | 1,9115 | 1,8675 | 1,8780 | 1,8780 | 11.626.339 |
| 14 gen 2021 | 1,9000 | 1,9125 | 1,8775 | 1,8940 | 1,8940 | 12.589.040 |
| 13 gen 2021 | 1,9165 | 1,9180 | 1,8880 | 1,9055 | 1,9055 | 16.027.043 |
| 12 gen 2021 | 1,9260 | 1,9595 | 1,9260 | 1,9265 | 1,9265 | 11.785.346 |
| 11 gen 2021 | 1,9340 | 1,9600 | 1,9065 | 1,9205 | 1,9205 | 12.618.401 |
| 08 gen 2021 | 1,9700 | 1,9900 | 1,9360 | 1,9400 | 1,9400 | 20.264.085 |
| 07 gen 2021 | 1,9185 | 1,9655 | 1,8995 | 1,9555 | 1,9555 | 30.336.451 |
| 06 gen 2021 | 1,8145 | 1,9105 | 1,7915 | 1,8985 | 1,8985 | 32.387.587 |
| 05 gen 2021 | 1,7845 | 1,8290 | 1,7845 | 1,7965 | 1,7965 | 13.084.730 |
| 04 gen 2021 | 1,8200 | 1,8200 | 1,7790 | 1,7970 | 1,7970 | 11.523.017 |
| 30 dic 2020 | 1,8175 | 1,8245 | 1,8035 | 1,8080 | 1,8080 | 8.969.129 |
| 29 dic 2020 | 1,8100 | 1,8200 | 1,7890 | 1,8100 | 1,8100 | 7.753.155 |
| 28 dic 2020 | 1,8375 | 1,8375 | 1,8010 | 1,8065 | 1,8065 | 8.700.593 |
| 23 dic 2020 | 1,7845 | 1,8050 | 1,7655 | 1,8050 | 1,8050 | 13.023.752 |
| 22 dic 2020 | 1,7400 | 1,7865 | 1,7400 | 1,7860 | 1,7860 | 13.069.440 |
| 21 dic 2020 | 1,7395 | 1,7680 | 1,7030 | 1,7300 | 1,7300 | 21.500.233 |
| 18 dic 2020 | 1,8000 | 1,8155 | 1,7830 | 1,7830 | 1,7830 | 14.582.355 |
| 17 dic 2020 | 1,8035 | 1,8205 | 1,7970 | 1,8085 | 1,8085 | 10.150.614 |
| 16 dic 2020 | 1,8200 | 1,8575 | 1,7920 | 1,8010 | 1,8010 | 15.513.402 |
| 15 dic 2020 | 1,7845 | 1,8210 | 1,7785 | 1,8170 | 1,8170 | 8.649.548 |
| 14 dic 2020 | 1,7900 | 1,8250 | 1,7860 | 1,7910 | 1,7910 | 12.064.489 |
| 11 dic 2020 | 1,8100 | 1,8245 | 1,7685 | 1,7750 | 1,7750 | 15.182.688 |
| 10 dic 2020 | 1,8460 | 1,8700 | 1,8080 | 1,8125 | 1,8125 | 20.722.622 |
| 09 dic 2020 | 1,8400 | 1,8755 | 1,8330 | 1,8510 | 1,8510 | 16.039.845 |
| 08 dic 2020 | 1,8200 | 1,8515 | 1,8200 | 1,8280 | 1,8280 | 8.463.593 |
| 07 dic 2020 | 1,8400 | 1,8495 | 1,8195 | 1,8345 | 1,8345 | 12.711.843 |
| 04 dic 2020 | 1,8655 | 1,8775 | 1,8410 | 1,8490 | 1,8490 | 17.398.860 |
| 03 dic 2020 | 1,8200 | 1,8745 | 1,8145 | 1,8665 | 1,8665 | 17.512.752 |
| 02 dic 2020 | 1,8695 | 1,8695 | 1,7830 | 1,8300 | 1,8300 | 31.421.208 |
| 01 dic 2020 | 1,8500 | 1,8980 | 1,8440 | 1,8760 | 1,8760 | 18.198.654 |
| 30 nov 2020 | 1,8500 | 1,8780 | 1,8205 | 1,8505 | 1,8505 | 17.881.777 |
| 27 nov 2020 | 1,8460 | 1,8740 | 1,8460 | 1,8560 | 1,8560 | 12.425.663 |
| 26 nov 2020 | 1,8830 | 1,8875 | 1,8415 | 1,8525 | 1,8525 | 14.471.904 |
| 25 nov 2020 | 1,9000 | 1,9050 | 1,8395 | 1,8830 | 1,8830 | 29.409.975 |
| 24 nov 2020 | 1,8950 | 1,9060 | 1,8335 | 1,8895 | 1,8895 | 33.144.812 |
| 23 nov 2020 | 1,9625 | 1,9685 | 1,8360 | 1,8670 | 1,8670 | 64.051.970 |
| 20 nov 2020 | 1,8795 | 1,9560 | 1,8765 | 1,9390 | 1,9390 | 32.310.941 |
| 19 nov 2020 | 1,8690 | 1,8900 | 1,8620 | 1,8705 | 1,8705 | 21.345.931 |
| 18 nov 2020 | 1,8625 | 1,9145 | 1,8500 | 1,8945 | 1,8945 | 24.612.336 |
| 17 nov 2020 | 1,8380 | 1,8675 | 1,7985 | 1,8675 | 1,8675 | 20.477.617 |
| 16 nov 2020 | 1,8365 | 1,8500 | 1,8025 | 1,8205 | 1,8205 | 29.003.761 |
| 13 nov 2020 | 1,7670 | 1,8050 | 1,7645 | 1,7935 | 1,7935 | 16.315.760 |
| 12 nov 2020 | 1,7400 | 1,7925 | 1,7350 | 1,7865 | 1,7865 | 18.991.535 |
| 11 nov 2020 | 1,8005 | 1,8040 | 1,7610 | 1,7665 | 1,7665 | 20.181.257 |
| 10 nov 2020 | 1,7680 | 1,8315 | 1,7310 | 1,8000 | 1,8000 | 37.846.127 |
| 09 nov 2020 | 1,6800 | 1,8050 | 1,6660 | 1,7675 | 1,7675 | 50.795.820 |
| 06 nov 2020 | 1,6485 | 1,7045 | 1,6335 | 1,6485 | 1,6485 | 26.864.660 |
| 05 nov 2020 | 1,6600 | 1,6665 | 1,6275 | 1,6490 | 1,6490 | 17.544.433 |
| 04 nov 2020 | 1,6030 | 1,6520 | 1,5960 | 1,6450 | 1,6450 | 21.411.708 |
| 03 nov 2020 | 1,6250 | 1,6575 | 1,6160 | 1,6420 | 1,6420 | 22.253.588 |
| 02 nov 2020 | 1,5510 | 1,6120 | 1,5340 | 1,6120 | 1,6120 | 18.202.481 |
| 30 ott 2020 | 1,4950 | 1,5570 | 1,4905 | 1,5510 | 1,5510 | 17.518.029 |
| 29 ott 2020 | 1,5460 | 1,5660 | 1,4760 | 1,5130 | 1,5130 | 24.115.380 |
| 28 ott 2020 | 1,5800 | 1,5965 | 1,5400 | 1,5495 | 1,5495 | 26.045.917 |
| 27 ott 2020 | 1,6650 | 1,6750 | 1,6150 | 1,6165 | 1,6165 | 18.823.182 |
| 26 ott 2020 | 1,6425 | 1,6820 | 1,6220 | 1,6500 | 1,6500 | 27.562.659 |
| 23 ott 2020 | 1,6320 | 1,7040 | 1,6320 | 1,6790 | 1,6790 | 34.357.087 |
| 22 ott 2020 | 1,6245 | 1,6605 | 1,6020 | 1,6460 | 1,6460 | 14.103.493 |
| 21 ott 2020 | 1,7000 | 1,7000 | 1,6305 | 1,6355 | 1,6355 | 29.659.022 |
| 20 ott 2020 | 1,6095 | 1,7045 | 1,6005 | 1,6715 | 1,6715 | 34.088.725 |
| 19 ott 2020 | 1,6645 | 1,6685 | 1,5920 | 1,6215 | 1,6215 | 23.720.294 |
| 16 ott 2020 | 1,6230 | 1,6690 | 1,5995 | 1,6565 | 1,6565 | 29.114.504 |
| 15 ott 2020 | 1,5960 | 1,6685 | 1,5650 | 1,6105 | 1,6105 | 34.832.034 |
| 14 ott 2020 | 1,5980 | 1,6755 | 1,5930 | 1,6110 | 1,6110 | 24.638.756 |
| 13 ott 2020 | 1,6550 | 1,6550 | 1,5685 | 1,6040 | 1,6040 | 31.726.281 |
| 12 ott 2020 | 1,6800 | 1,7085 | 1,6510 | 1,6550 | 1,6550 | 18.753.523 |
| 09 ott 2020 | 1,6850 | 1,7050 | 1,6645 | 1,6700 | 1,6700 | 17.572.427 |
| 08 ott 2020 | 1,6700 | 1,7095 | 1,6545 | 1,6920 | 1,6920 | 31.627.084 |
| 07 ott 2020 | 1,6455 | 1,7125 | 1,6220 | 1,6610 | 1,6610 | 39.993.452 |
| 06 ott 2020 | 1,5850 | 1,6625 | 1,5555 | 1,6580 | 1,6580 | 40.920.341 |
| 05 ott 2020 | 1,6120 | 1,6255 | 1,5335 | 1,5700 | 1,5700 | 42.982.727 |
| 02 ott 2020 | 1,4790 | 1,6090 | 1,4775 | 1,5865 | 1,5865 | 69.989.245 |
| 01 ott 2020 | 1,4800 | 1,5260 | 1,4355 | 1,5050 | 1,5050 | 56.159.242 |
| 30 set 2020 | 1,3760 | 1,4530 | 1,3660 | 1,4450 | 1,4450 | 36.296.758 |
| 29 set 2020 | 1,3740 | 1,3985 | 1,3680 | 1,3905 | 1,3905 | 18.921.012 |
| 28 set 2020 | 1,4250 | 1,4340 | 1,3565 | 1,3890 | 1,3890 | 33.699.549 |
| 25 set 2020 | 1,3500 | 1,4105 | 1,3400 | 1,3730 | 1,3730 | 42.780.637 |
| 24 set 2020 | 1,2520 | 1,3795 | 1,2390 | 1,3415 | 1,3415 | 49.862.791 |
| 23 set 2020 | 1,3290 | 1,3400 | 1,2670 | 1,2680 | 1,2680 | 22.592.337 |
| 22 set 2020 | 1,3220 | 1,3555 | 1,2920 | 1,3175 | 1,3175 | 19.539.412 |
| 21 set 2020 | 1,3780 | 1,3780 | 1,3055 | 1,3090 | 1,3090 | 30.072.772 |
| 18 set 2020 | - | - | - | - | - | - |
| 17 set 2020 | 1,4195 | 1,4275 | 1,4025 | 1,4215 | 1,4215 | 16.515.284 |
| 16 set 2020 | 1,4610 | 1,4610 | 1,4225 | 1,4450 | 1,4450 | 13.890.085 |
| 15 set 2020 | 1,4570 | 1,4715 | 1,4365 | 1,4550 | 1,4550 | 15.170.642 |
| 14 set 2020 | 1,4980 | 1,5020 | 1,4425 | 1,4585 | 1,4585 | 23.587.938 |
| 11 set 2020 | 1,5065 | 1,5170 | 1,4715 | 1,4810 | 1,4810 | 27.692.054 |
| 10 set 2020 | 1,4080 | 1,5325 | 1,4030 | 1,5100 | 1,5100 | 58.806.153 |
| 09 set 2020 | 1,3980 | 1,4080 | 1,3730 | 1,4080 | 1,4080 | 21.449.594 |
| 08 set 2020 | 1,4200 | 1,4490 | 1,3955 | 1,3970 | 1,3970 | 29.001.260 |
| 07 set 2020 | 1,4335 | 1,4400 | 1,3915 | 1,4200 | 1,4200 | 17.461.885 |
| 04 set 2020 | 1,3815 | 1,4495 | 1,3745 | 1,4200 | 1,4200 | 45.533.856 |
| 03 set 2020 | 1,4000 | 1,4140 | 1,3640 | 1,3680 | 1,3680 | 22.860.483 |
| 02 set 2020 | 1,4100 | 1,4140 | 1,3750 | 1,3855 | 1,3855 | 20.238.873 |
| 01 set 2020 | 1,4300 | 1,4300 | 1,3770 | 1,4075 | 1,4075 | 17.397.590 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. | ||||||
Caricamento di altri dati in corso...
© 2021 Verizon Media. Tutti i diritti riservati.
