Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 lug 2024 | 1,9560 | 1,9560 | 1,9560 | 1,9560 | 1,9560 | 200 |
28 giu 2024 | 1,9660 | 2,0000 | 1,9660 | 2,0000 | 2,0000 | 200 |
27 giu 2024 | 2,1750 | 2,1750 | 2,1750 | 2,1750 | 2,1750 | - |
26 giu 2024 | 2,1750 | 2,1750 | 2,1750 | 2,1750 | 2,1750 | - |
25 giu 2024 | 2,1750 | 2,1750 | 2,1750 | 2,1750 | 2,1750 | - |
24 giu 2024 | 2,1050 | 2,1900 | 2,1050 | 2,1900 | 2,1900 | 7.237 |
21 giu 2024 | 2,2550 | 2,2550 | 2,2550 | 2,2550 | 2,2550 | - |
20 giu 2024 | 2,2550 | 2,2550 | 2,2550 | 2,2550 | 2,2550 | - |
19 giu 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
18 giu 2024 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | - |
17 giu 2024 | 2,2850 | 2,2850 | 2,2850 | 2,2850 | 2,2850 | - |
14 giu 2024 | 2,4250 | 2,4300 | 2,4250 | 2,4300 | 2,4300 | 1.000 |
13 giu 2024 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | - |
12 giu 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | - |
11 giu 2024 | 2,4050 | 2,4050 | 2,4050 | 2,4050 | 2,4050 | - |
10 giu 2024 | 2,4550 | 2,4550 | 2,4550 | 2,4550 | 2,4550 | - |
07 giu 2024 | 2,4850 | 2,4850 | 2,4850 | 2,4850 | 2,4850 | - |
06 giu 2024 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | - |
05 giu 2024 | 2,4600 | 2,5300 | 2,4600 | 2,5300 | 2,5300 | 231 |
04 giu 2024 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | - |
03 giu 2024 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | - |
31 mag 2024 | 2,6150 | 2,6150 | 2,6150 | 2,6150 | 2,6150 | - |
30 mag 2024 | 2,6250 | 2,6250 | 2,6250 | 2,6250 | 2,6250 | - |
29 mag 2024 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | - |
28 mag 2024 | 2,5750 | 2,5750 | 2,5750 | 2,5750 | 2,5750 | - |
27 mag 2024 | 2,6350 | 2,6450 | 2,6350 | 2,6450 | 2,6450 | 2.000 |
24 mag 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
23 mag 2024 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | - |
22 mag 2024 | 2,8150 | 2,9000 | 2,8150 | 2,9000 | 2,9000 | 70 |
21 mag 2024 | 2,8350 | 2,8900 | 2,8350 | 2,8900 | 2,8900 | 2.500 |
20 mag 2024 | 2,8600 | 2,8600 | 2,8200 | 2,8200 | 2,8200 | 11.000 |
17 mag 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2.000 |
16 mag 2024 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | - |
15 mag 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
14 mag 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2.500 |
13 mag 2024 | 2,7050 | 2,7050 | 2,7050 | 2,7050 | 2,7050 | - |
10 mag 2024 | 2,7350 | 2,7350 | 2,7350 | 2,7350 | 2,7350 | - |
09 mag 2024 | 2,6750 | 2,6750 | 2,6750 | 2,6750 | 2,6750 | - |
08 mag 2024 | 2,7350 | 2,7350 | 2,7350 | 2,7350 | 2,7350 | - |
07 mag 2024 | 2,8250 | 2,8250 | 2,8250 | 2,8250 | 2,8250 | - |
06 mag 2024 | 2,7050 | 2,7050 | 2,7050 | 2,7050 | 2,7050 | - |
03 mag 2024 | 2,5350 | 2,5750 | 2,5350 | 2,5700 | 2,5700 | 2.950 |
02 mag 2024 | 2,5150 | 2,5900 | 2,5150 | 2,5900 | 2,5900 | 6.000 |
30 apr 2024 | 2,2550 | 2,2550 | 2,2550 | 2,2550 | 2,2550 | - |
29 apr 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2.000 |
26 apr 2024 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | - |
25 apr 2024 | 2,1650 | 2,1650 | 2,1650 | 2,1650 | 2,1650 | - |
24 apr 2024 | 2,1750 | 2,1750 | 2,1750 | 2,1750 | 2,1750 | - |
23 apr 2024 | 2,1400 | 2,2550 | 2,1400 | 2,2550 | 2,2550 | 182 |
22 apr 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
19 apr 2024 | 2,1850 | 2,1850 | 2,1850 | 2,1850 | 2,1850 | - |
18 apr 2024 | 2,0950 | 2,1000 | 2,0950 | 2,1000 | 2,1000 | 500 |
17 apr 2024 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 200 |
16 apr 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
15 apr 2024 | 2,3450 | 2,3450 | 2,3450 | 2,3450 | 2,3450 | - |
12 apr 2024 | 2,4350 | 2,4350 | 2,4350 | 2,4350 | 2,4350 | - |
11 apr 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
10 apr 2024 | 2,2450 | 2,3700 | 2,2450 | 2,3700 | 2,3700 | 2.000 |
09 apr 2024 | 2,3250 | 2,3250 | 2,3250 | 2,3250 | 2,3250 | - |
08 apr 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 4.000 |
05 apr 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | - |
04 apr 2024 | 2,3550 | 2,3550 | 2,3550 | 2,3550 | 2,3550 | - |
03 apr 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
02 apr 2024 | 2,2150 | 2,2150 | 2,2150 | 2,2150 | 2,2150 | - |
28 mar 2024 | 2,1450 | 2,1450 | 2,1450 | 2,1450 | 2,1450 | - |
27 mar 2024 | 2,1550 | 2,1550 | 2,1550 | 2,1550 | 2,1550 | - |
26 mar 2024 | 2,0850 | 2,0850 | 2,0850 | 2,0850 | 2,0850 | - |
25 mar 2024 | 2,1500 | 2,1550 | 2,1500 | 2,1550 | 2,1550 | 550 |
22 mar 2024 | 2,1250 | 2,1250 | 2,1250 | 2,1250 | 2,1250 | - |
21 mar 2024 | 2,0350 | 2,0350 | 2,0350 | 2,0350 | 2,0350 | - |
20 mar 2024 | 1,8660 | 1,8660 | 1,8660 | 1,8660 | 1,8660 | - |
19 mar 2024 | 1,8480 | 1,8480 | 1,8480 | 1,8480 | 1,8480 | - |
18 mar 2024 | 1,8560 | 1,8560 | 1,8560 | 1,8560 | 1,8560 | - |
15 mar 2024 | 1,7360 | 1,8200 | 1,7360 | 1,8200 | 1,8200 | 2.000 |
14 mar 2024 | 1,6360 | 1,6360 | 1,6360 | 1,6360 | 1,6360 | - |
13 mar 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | - |
12 mar 2024 | 1,7960 | 1,7960 | 1,7960 | 1,7960 | 1,7960 | - |
11 mar 2024 | 1,8260 | 1,8260 | 1,8260 | 1,8260 | 1,8260 | - |
08 mar 2024 | 1,8840 | 1,8840 | 1,8840 | 1,8840 | 1,8840 | - |
07 mar 2024 | 1,8120 | 1,8200 | 1,8120 | 1,8200 | 1,8200 | 22 |
06 mar 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
05 mar 2024 | 1,7580 | 1,7580 | 1,7580 | 1,7580 | 1,7580 | - |
04 mar 2024 | 1,8340 | 1,8340 | 1,8340 | 1,8340 | 1,8340 | - |
01 mar 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
29 feb 2024 | 1,8840 | 2,0100 | 1,8780 | 1,8780 | 1,8780 | 3.300 |
28 feb 2024 | 1,9780 | 1,9780 | 1,9780 | 1,9780 | 1,9780 | 100 |
27 feb 2024 | 1,7540 | 1,8040 | 1,7540 | 1,8040 | 1,8040 | 700 |
26 feb 2024 | 1,7860 | 1,7860 | 1,7860 | 1,7860 | 1,7860 | - |
23 feb 2024 | 1,8440 | 1,8440 | 1,8440 | 1,8440 | 1,8440 | - |
22 feb 2024 | 1,8720 | 1,8720 | 1,8720 | 1,8720 | 1,8720 | - |
21 feb 2024 | 1,8880 | 1,8880 | 1,8880 | 1,8880 | 1,8880 | - |
20 feb 2024 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 140 |
19 feb 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
16 feb 2024 | 1,9740 | 1,9740 | 1,9740 | 1,9740 | 1,9740 | - |
15 feb 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
14 feb 2024 | 2,0650 | 2,0650 | 2,0650 | 2,0650 | 2,0650 | - |
13 feb 2024 | 2,1000 | 2,1000 | 2,0900 | 2,0900 | 2,0900 | 1.000 |
12 feb 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | - |
09 feb 2024 | 2,0650 | 2,0650 | 2,0650 | 2,0650 | 2,0650 | - |
08 feb 2024 | 2,3300 | 2,4250 | 2,3200 | 2,3200 | 2,3200 | 1.070 |
*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...