Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 22 gen 2021 | 3,9850 | 4,0100 | 3,9300 | 4,0000 | 4,0000 | 20.616 |
| 21 gen 2021 | 4,0100 | 4,0600 | 3,9200 | 4,0000 | 4,0000 | 15.123 |
| 20 gen 2021 | 4,0350 | 4,0800 | 3,9700 | 4,0100 | 4,0100 | 33.763 |
| 19 gen 2021 | 4,1300 | 4,2200 | 4,0400 | 4,0800 | 4,0800 | 18.636 |
| 18 gen 2021 | 4,1350 | 4,1750 | 4,0000 | 4,1000 | 4,1000 | 13.955 |
| 15 gen 2021 | 4,0900 | 4,1000 | 4,0250 | 4,1000 | 4,1000 | 34.859 |
| 14 gen 2021 | 4,1200 | 4,1750 | 4,0450 | 4,1300 | 4,1300 | 24.582 |
| 13 gen 2021 | 4,1250 | 4,1500 | 4,1050 | 4,1400 | 4,1400 | 7.637 |
| 12 gen 2021 | 4,3250 | 4,3550 | 4,1100 | 4,1350 | 4,1350 | 32.707 |
| 11 gen 2021 | 4,3750 | 4,3750 | 4,1600 | 4,2100 | 4,2100 | 24.944 |
| 08 gen 2021 | 4,3050 | 4,4350 | 4,2450 | 4,3000 | 4,3000 | 48.291 |
| 07 gen 2021 | 4,1900 | 4,3000 | 4,1900 | 4,2400 | 4,2400 | 37.048 |
| 06 gen 2021 | 4,3000 | 4,3000 | 4,1900 | 4,2400 | 4,2400 | 44.391 |
| 05 gen 2021 | 4,4150 | 4,4150 | 4,1550 | 4,2100 | 4,2100 | 61.245 |
| 04 gen 2021 | 4,1950 | 4,2600 | 4,1250 | 4,2500 | 4,2500 | 52.340 |
| 30 dic 2020 | 4,1800 | 4,2700 | 4,0450 | 4,1600 | 4,1600 | 61.290 |
| 29 dic 2020 | 4,1900 | 4,4450 | 4,1050 | 4,1600 | 4,1600 | 155.508 |
| 28 dic 2020 | 4,0550 | 4,0550 | 3,9900 | 4,0200 | 4,0200 | 293.768 |
| 23 dic 2020 | 3,9900 | 4,0200 | 3,8750 | 3,8750 | 3,8750 | 46.313 |
| 22 dic 2020 | 3,9350 | 3,9950 | 3,9050 | 3,9500 | 3,9500 | 38.075 |
| 21 dic 2020 | 3,9000 | 3,9300 | 3,7000 | 3,8600 | 3,8600 | 80.505 |
| 18 dic 2020 | 3,9450 | 4,0000 | 3,8950 | 3,8950 | 3,8950 | 57.150 |
| 17 dic 2020 | 3,9750 | 4,0400 | 3,9700 | 3,9700 | 3,9700 | 51.384 |
| 16 dic 2020 | 4,0000 | 4,0000 | 3,8750 | 3,9500 | 3,9500 | 34.624 |
| 15 dic 2020 | 3,9950 | 3,9950 | 3,8500 | 3,9100 | 3,9100 | 41.887 |
| 14 dic 2020 | 3,9850 | 3,9850 | 3,8600 | 3,9000 | 3,9000 | 50.431 |
| 11 dic 2020 | 3,9650 | 3,9750 | 3,9000 | 3,9000 | 3,9000 | 47.087 |
| 10 dic 2020 | 3,9000 | 4,0500 | 3,8500 | 3,9400 | 3,9400 | 37.054 |
| 09 dic 2020 | 3,9500 | 3,9800 | 3,8450 | 3,8600 | 3,8600 | 79.877 |
| 08 dic 2020 | 3,9150 | 4,0000 | 3,7850 | 3,9350 | 3,9350 | 82.291 |
| 07 dic 2020 | 3,7900 | 3,8450 | 3,7700 | 3,8300 | 3,8300 | 104.398 |
| 04 dic 2020 | 3,7750 | 3,8100 | 3,7100 | 3,7500 | 3,7500 | 58.710 |
| 03 dic 2020 | 3,7700 | 3,8000 | 3,6850 | 3,7300 | 3,7300 | 120.927 |
| 02 dic 2020 | 3,6400 | 3,7350 | 3,6100 | 3,7200 | 3,7200 | 180.885 |
| 01 dic 2020 | 3,6150 | 3,6300 | 3,5500 | 3,6000 | 3,6000 | 44.851 |
| 30 nov 2020 | 3,6500 | 3,6600 | 3,5500 | 3,6100 | 3,6100 | 43.905 |
| 27 nov 2020 | 3,6550 | 3,6550 | 3,5650 | 3,5850 | 3,5850 | 33.292 |
| 26 nov 2020 | 3,6050 | 3,6600 | 3,5700 | 3,5850 | 3,5850 | 43.730 |
| 25 nov 2020 | 3,6050 | 3,6600 | 3,5400 | 3,6000 | 3,6000 | 61.470 |
| 24 nov 2020 | 3,6300 | 3,6300 | 3,5700 | 3,5950 | 3,5950 | 111.943 |
| 23 nov 2020 | 3,6400 | 3,6400 | 3,5200 | 3,5800 | 3,5800 | 58.577 |
| 20 nov 2020 | 3,5900 | 3,6500 | 3,5200 | 3,6000 | 3,6000 | 82.441 |
| 19 nov 2020 | 3,6250 | 3,7000 | 3,5400 | 3,6000 | 3,6000 | 42.158 |
| 18 nov 2020 | 3,5500 | 3,7450 | 3,5500 | 3,6250 | 3,6250 | 286.519 |
| 17 nov 2020 | 3,4000 | 3,5600 | 3,3600 | 3,5500 | 3,5500 | 69.503 |
| 16 nov 2020 | 3,3550 | 3,4300 | 3,2600 | 3,3950 | 3,3950 | 45.626 |
| 13 nov 2020 | 3,4100 | 3,4250 | 3,2850 | 3,3300 | 3,3300 | 21.069 |
| 12 nov 2020 | 3,3500 | 3,4650 | 3,3050 | 3,3400 | 3,3400 | 43.412 |
| 11 nov 2020 | 3,2450 | 3,4400 | 3,2450 | 3,3600 | 3,3600 | 60.379 |
| 10 nov 2020 | 3,2050 | 3,5250 | 3,2050 | 3,3300 | 3,3300 | 127.324 |
| 09 nov 2020 | 2,8800 | 3,3100 | 2,8800 | 3,3000 | 3,3000 | 61.256 |
| 06 nov 2020 | 2,8400 | 2,9750 | 2,8400 | 2,9100 | 2,9100 | 16.943 |
| 05 nov 2020 | 2,9450 | 2,9600 | 2,8200 | 2,8200 | 2,8200 | 71.628 |
| 04 nov 2020 | 2,8950 | 2,9950 | 2,8750 | 2,9200 | 2,9200 | 24.638 |
| 03 nov 2020 | 2,9450 | 3,1000 | 2,8800 | 2,8850 | 2,8850 | 24.442 |
| 02 nov 2020 | 2,8800 | 2,9350 | 2,8800 | 2,9000 | 2,9000 | 25.737 |
| 30 ott 2020 | 2,9000 | 2,9550 | 2,8550 | 2,8800 | 2,8800 | 42.711 |
| 29 ott 2020 | 3,0450 | 3,0700 | 2,9000 | 2,9200 | 2,9200 | 38.593 |
| 28 ott 2020 | 2,9800 | 3,0900 | 2,9600 | 2,9600 | 2,9600 | 33.991 |
| 27 ott 2020 | 3,0600 | 3,0700 | 2,9800 | 2,9800 | 2,9800 | 21.313 |
| 26 ott 2020 | 3,1650 | 3,1650 | 3,0200 | 3,0350 | 3,0350 | 18.880 |
| 23 ott 2020 | 3,1100 | 3,1450 | 3,0500 | 3,0700 | 3,0700 | 30.810 |
| 22 ott 2020 | 3,1200 | 3,1500 | 3,0650 | 3,0800 | 3,0800 | 27.695 |
| 21 ott 2020 | 3,2450 | 3,2450 | 3,0650 | 3,1200 | 3,1200 | 24.653 |
| 20 ott 2020 | 3,1950 | 3,2300 | 3,1650 | 3,1750 | 3,1750 | 14.992 |
| 19 ott 2020 | 3,1950 | 3,2200 | 3,1500 | 3,1650 | 3,1650 | 13.723 |
| 16 ott 2020 | 3,1950 | 3,2200 | 3,1550 | 3,1900 | 3,1900 | 16.948 |
| 15 ott 2020 | 3,2300 | 3,2350 | 3,1550 | 3,2000 | 3,2000 | 20.693 |
| 14 ott 2020 | 3,3000 | 3,3000 | 3,1900 | 3,2000 | 3,2000 | 46.656 |
| 13 ott 2020 | 3,3200 | 3,3300 | 3,1900 | 3,2000 | 3,2000 | 30.551 |
| 12 ott 2020 | 3,5000 | 3,5000 | 3,3500 | 3,3500 | 3,3500 | 17.211 |
| 09 ott 2020 | 3,3400 | 3,4800 | 3,2350 | 3,4700 | 3,4700 | 29.476 |
| 08 ott 2020 | 3,3500 | 3,4250 | 3,3000 | 3,3000 | 3,3000 | 27.427 |
| 07 ott 2020 | 3,3350 | 3,3500 | 3,1700 | 3,3500 | 3,3500 | 28.258 |
| 06 ott 2020 | 3,2650 | 3,3500 | 3,2300 | 3,3000 | 3,3000 | 27.706 |
| 05 ott 2020 | 3,2300 | 3,2650 | 3,1600 | 3,2000 | 3,2000 | 12.996 |
| 02 ott 2020 | 3,1850 | 3,2650 | 3,1600 | 3,2200 | 3,2200 | 11.104 |
| 01 ott 2020 | 3,2050 | 3,2750 | 3,1600 | 3,1600 | 3,1600 | 14.973 |
| 30 set 2020 | 3,2900 | 3,2900 | 3,1550 | 3,2000 | 3,2000 | 12.342 |
| 29 set 2020 | 3,2550 | 3,2900 | 3,2050 | 3,2200 | 3,2200 | 18.322 |
| 28 set 2020 | 3,1300 | 3,2550 | 3,1100 | 3,1800 | 3,1800 | 14.823 |
| 25 set 2020 | 3,1950 | 3,2250 | 3,1200 | 3,1400 | 3,1400 | 20.689 |
| 24 set 2020 | 3,2950 | 3,3000 | 3,1700 | 3,1700 | 3,1700 | 13.783 |
| 23 set 2020 | 3,2350 | 3,2750 | 3,2350 | 3,2450 | 3,2450 | 16.306 |
| 22 set 2020 | 3,2000 | 3,2550 | 3,2000 | 3,2050 | 3,2050 | 11.373 |
| 21 set 2020 | 3,2900 | 3,3150 | 3,2050 | 3,2050 | 3,2050 | 14.812 |
| 18 set 2020 | - | - | - | - | - | - |
| 17 set 2020 | 3,4950 | 3,5000 | 3,3750 | 3,3750 | 3,3750 | 29.991 |
| 16 set 2020 | 3,4400 | 3,5000 | 3,4150 | 3,4550 | 3,4550 | 20.958 |
| 15 set 2020 | 3,5000 | 3,5000 | 3,4050 | 3,4400 | 3,4400 | 10.571 |
| 14 set 2020 | 3,4550 | 3,5200 | 3,4550 | 3,4700 | 3,4700 | 8.450 |
| 11 set 2020 | 3,4200 | 3,5000 | 3,4200 | 3,4950 | 3,4950 | 32.076 |
| 10 set 2020 | 3,3050 | 3,4000 | 3,3050 | 3,3200 | 3,3200 | 5.142 |
| 09 set 2020 | 3,3050 | 3,4000 | 3,2950 | 3,3200 | 3,3200 | 11.152 |
| 08 set 2020 | 3,2650 | 3,3500 | 3,2650 | 3,3300 | 3,3300 | 15.965 |
| 07 set 2020 | 3,3200 | 3,4050 | 3,3150 | 3,3300 | 3,3300 | 25.803 |
| 04 set 2020 | 3,3950 | 3,4500 | 3,3200 | 3,3500 | 3,3500 | 17.643 |
| 03 set 2020 | 3,4400 | 3,5000 | 3,3700 | 3,3700 | 3,3700 | 19.683 |
| 02 set 2020 | 3,4900 | 3,5400 | 3,4600 | 3,4600 | 3,4600 | 18.282 |
| 01 set 2020 | 3,5000 | 3,5250 | 3,4000 | 3,4800 | 3,4800 | 33.766 |
| *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.
