Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | - |
27 giu 2024 | 2,2350 | 2,2350 | 2,2350 | 2,2350 | 2,2350 | - |
26 giu 2024 | 2,2350 | 2,2350 | 2,2350 | 2,2350 | 2,2350 | - |
25 giu 2024 | 2,2350 | 2,2350 | 2,2350 | 2,2350 | 2,2350 | - |
24 giu 2024 | 2,1450 | 2,1450 | 2,1450 | 2,1450 | 2,1450 | - |
21 giu 2024 | 2,3050 | 2,3050 | 2,3050 | 2,3050 | 2,3050 | - |
20 giu 2024 | 2,2950 | 2,2950 | 2,2950 | 2,2950 | 2,2950 | - |
19 giu 2024 | 2,3750 | 2,3750 | 2,3750 | 2,3750 | 2,3750 | - |
18 giu 2024 | 2,3050 | 2,3050 | 2,3050 | 2,3050 | 2,3050 | - |
17 giu 2024 | 2,3050 | 2,3050 | 2,3050 | 2,3050 | 2,3050 | - |
14 giu 2024 | 2,4650 | 2,4650 | 2,4650 | 2,4650 | 2,4650 | - |
13 giu 2024 | 2,3850 | 2,3850 | 2,3850 | 2,3850 | 2,3850 | - |
12 giu 2024 | 2,3450 | 2,3450 | 2,3450 | 2,3450 | 2,3450 | - |
11 giu 2024 | 2,4150 | 2,4150 | 2,4150 | 2,4150 | 2,4150 | - |
10 giu 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
07 giu 2024 | 2,4850 | 2,4850 | 2,4850 | 2,4850 | 2,4850 | - |
06 giu 2024 | 2,4450 | 2,4450 | 2,4450 | 2,4450 | 2,4450 | - |
05 giu 2024 | 2,5050 | 2,5050 | 2,5050 | 2,5050 | 2,5050 | - |
04 giu 2024 | 2,5550 | 2,5550 | 2,5550 | 2,5550 | 2,5550 | - |
03 giu 2024 | 2,6150 | 2,6150 | 2,6150 | 2,6150 | 2,6150 | - |
31 mag 2024 | 2,6250 | 2,6250 | 2,6250 | 2,6250 | 2,6250 | - |
30 mag 2024 | 2,6250 | 2,6250 | 2,6250 | 2,6250 | 2,6250 | - |
29 mag 2024 | 2,5950 | 2,5950 | 2,5950 | 2,5950 | 2,5950 | - |
28 mag 2024 | 2,5950 | 2,5950 | 2,5950 | 2,5950 | 2,5950 | - |
27 mag 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
24 mag 2024 | 2,6250 | 2,6250 | 2,6250 | 2,6250 | 2,6250 | - |
23 mag 2024 | 2,7150 | 2,7150 | 2,7150 | 2,7150 | 2,7150 | - |
22 mag 2024 | 2,8250 | 2,8250 | 2,8250 | 2,8250 | 2,8250 | - |
21 mag 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
20 mag 2024 | 2,8450 | 2,8450 | 2,8450 | 2,8450 | 2,8450 | - |
17 mag 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
16 mag 2024 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | - |
15 mag 2024 | 2,6550 | 2,6550 | 2,6550 | 2,6550 | 2,6550 | - |
14 mag 2024 | 2,6350 | 2,6350 | 2,6350 | 2,6350 | 2,6350 | - |
13 mag 2024 | 2,7150 | 2,7150 | 2,7150 | 2,7150 | 2,7150 | - |
10 mag 2024 | 2,7450 | 2,7450 | 2,7450 | 2,7450 | 2,7450 | - |
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 | 2,8350 | 2,8350 | 2,8350 | 2,8350 | 2,8350 | - |
06 mag 2024 | 2,7050 | 2,7050 | 2,7050 | 2,7050 | 2,7050 | - |
03 mag 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
02 mag 2024 | 2,5350 | 2,5350 | 2,5350 | 2,5350 | 2,5350 | - |
30 apr 2024 | 2,2550 | 2,2550 | 2,2550 | 2,2550 | 2,2550 | - |
29 apr 2024 | 2,2750 | 2,2750 | 2,2200 | 2,2200 | 2,2200 | 4.000 |
26 apr 2024 | 2,1350 | 2,1350 | 2,1350 | 2,1350 | 2,1350 | - |
25 apr 2024 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | - |
24 apr 2024 | 2,1850 | 2,1850 | 2,1850 | 2,1850 | 2,1850 | - |
23 apr 2024 | 2,1750 | 2,1750 | 2,1750 | 2,1750 | 2,1750 | - |
22 apr 2024 | 2,2150 | 2,2150 | 2,2150 | 2,2150 | 2,2150 | - |
19 apr 2024 | 2,1950 | 2,1950 | 2,1950 | 2,1950 | 2,1950 | 500 |
18 apr 2024 | 2,1150 | 2,1150 | 2,1150 | 2,1150 | 2,1150 | - |
17 apr 2024 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | - |
16 apr 2024 | 2,1450 | 2,1450 | 2,1450 | 2,1450 | 2,1450 | - |
15 apr 2024 | 2,3850 | 2,3850 | 2,3850 | 2,3850 | 2,3850 | 1.000 |
12 apr 2024 | 2,4850 | 2,4850 | 2,4850 | 2,4850 | 2,4850 | - |
11 apr 2024 | 2,3050 | 2,3050 | 2,3050 | 2,3050 | 2,3050 | - |
10 apr 2024 | 2,3050 | 2,3050 | 2,3050 | 2,3050 | 2,3050 | - |
09 apr 2024 | 2,3450 | 2,3450 | 2,3450 | 2,3450 | 2,3450 | - |
08 apr 2024 | 2,3450 | 2,3450 | 2,3450 | 2,3450 | 2,3450 | - |
05 apr 2024 | 2,3450 | 2,3450 | 2,3450 | 2,3450 | 2,3450 | - |
04 apr 2024 | 2,3650 | 2,3650 | 2,3650 | 2,3650 | 2,3650 | - |
03 apr 2024 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | - |
02 apr 2024 | 2,2250 | 2,2250 | 2,2250 | 2,2250 | 2,2250 | - |
28 mar 2024 | 2,1850 | 2,1850 | 2,1850 | 2,1850 | 2,1850 | - |
27 mar 2024 | 2,1350 | 2,1350 | 2,1350 | 2,1350 | 2,1350 | - |
26 mar 2024 | 2,0950 | 2,0950 | 2,0950 | 2,0950 | 2,0950 | - |
25 mar 2024 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | - |
22 mar 2024 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | - |
21 mar 2024 | 2,0750 | 2,0750 | 2,0750 | 2,0750 | 2,0750 | - |
20 mar 2024 | 1,8980 | 1,8980 | 1,8980 | 1,8980 | 1,8980 | - |
19 mar 2024 | 1,8520 | 1,8520 | 1,8520 | 1,8520 | 1,8520 | - |
18 mar 2024 | 1,8820 | 1,8820 | 1,8820 | 1,8820 | 1,8820 | - |
15 mar 2024 | 1,7180 | 1,7180 | 1,7180 | 1,7180 | 1,7180 | - |
14 mar 2024 | 1,6720 | 1,6720 | 1,6720 | 1,6720 | 1,6720 | - |
13 mar 2024 | 1,8020 | 1,8020 | 1,8020 | 1,8020 | 1,8020 | - |
12 mar 2024 | 1,8120 | 1,8120 | 1,8120 | 1,8120 | 1,8120 | - |
11 mar 2024 | 1,8620 | 1,8620 | 1,8620 | 1,8620 | 1,8620 | - |
08 mar 2024 | 1,9120 | 1,9120 | 1,9120 | 1,9120 | 1,9120 | - |
07 mar 2024 | 1,8160 | 1,8160 | 1,8160 | 1,8160 | 1,8160 | - |
06 mar 2024 | 1,7620 | 1,7620 | 1,7620 | 1,7620 | 1,7620 | - |
05 mar 2024 | 1,7620 | 1,7620 | 1,7620 | 1,7620 | 1,7620 | - |
04 mar 2024 | 1,8520 | 1,8520 | 1,8520 | 1,8520 | 1,8520 | - |
01 mar 2024 | 1,7520 | 1,7900 | 1,7520 | 1,7900 | 1,7900 | 800 |
29 feb 2024 | 1,8820 | 1,8820 | 1,8780 | 1,8780 | 1,8780 | 3.000 |
28 feb 2024 | 1,8620 | 1,8620 | 1,8620 | 1,8620 | 1,8620 | - |
27 feb 2024 | 1,7540 | 1,7540 | 1,7540 | 1,7540 | 1,7540 | - |
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 | 1,8760 | 1,8760 | 1,8760 | 1,8760 | 1,8760 | - |
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 | - |
19 feb 2024 | 2,0250 | 2,0250 | 2,0250 | 2,0250 | 2,0250 | - |
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 | 2,1000 | 2,1000 | 2,1000 | 450 |
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 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | - |
07 feb 2024 | 2,1550 | 2,1550 | 2,1550 | 2,1550 | 2,1550 | - |
*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...