Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | - |
27 giu 2024 | 2,2250 | 2,2250 | 2,2250 | 2,2250 | 2,2250 | - |
26 giu 2024 | 2,2250 | 2,2250 | 2,2250 | 2,2250 | 2,2250 | - |
25 giu 2024 | 2,2250 | 2,2250 | 2,2250 | 2,2250 | 2,2250 | - |
24 giu 2024 | 2,2250 | 2,2250 | 2,2250 | 2,2250 | 2,2250 | - |
21 giu 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
20 giu 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
19 giu 2024 | 2,3950 | 2,3950 | 2,3950 | 2,3950 | 2,3950 | - |
18 giu 2024 | 2,3950 | 2,3950 | 2,3950 | 2,3950 | 2,3950 | - |
17 giu 2024 | 2,4150 | 2,4150 | 2,4150 | 2,4150 | 2,4150 | - |
14 giu 2024 | 2,4550 | 2,4550 | 2,4550 | 2,4550 | 2,4550 | - |
13 giu 2024 | 2,4550 | 2,4550 | 2,4550 | 2,4550 | 2,4550 | - |
12 giu 2024 | 2,4550 | 2,4550 | 2,4550 | 2,4550 | 2,4550 | - |
11 giu 2024 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | - |
10 giu 2024 | 2,5550 | 2,5550 | 2,5550 | 2,5550 | 2,5550 | - |
07 giu 2024 | 2,5550 | 2,5550 | 2,5550 | 2,5550 | 2,5550 | - |
06 giu 2024 | 2,5550 | 2,5550 | 2,5550 | 2,5550 | 2,5550 | - |
05 giu 2024 | 2,5850 | 2,5850 | 2,5850 | 2,5850 | 2,5850 | - |
04 giu 2024 | 2,6350 | 2,6350 | 2,6350 | 2,6350 | 2,6350 | - |
03 giu 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
31 mag 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
30 mag 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
29 mag 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
28 mag 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
27 mag 2024 | 2,7450 | 2,7450 | 2,7450 | 2,7450 | 2,7450 | - |
24 mag 2024 | 2,7450 | 2,7450 | 2,7450 | 2,7450 | 2,7450 | - |
23 mag 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | - |
22 mag 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
21 mag 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
20 mag 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 1.000 |
17 mag 2024 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | - |
16 mag 2024 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | - |
15 mag 2024 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | - |
14 mag 2024 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | - |
13 mag 2024 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | - |
10 mag 2024 | 2,7950 | 2,7950 | 2,7300 | 2,7300 | 2,7300 | 2.000 |
09 mag 2024 | 2,7950 | 2,7950 | 2,7950 | 2,7950 | 2,7950 | - |
08 mag 2024 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | - |
07 mag 2024 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | - |
06 mag 2024 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | - |
03 mag 2024 | 2,5350 | 2,5350 | 2,5350 | 2,5350 | 2,5350 | - |
02 mag 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
30 apr 2024 | 2,2450 | 2,2450 | 2,2450 | 2,2450 | 2,2450 | - |
29 apr 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | - |
26 apr 2024 | 2,2050 | 2,2050 | 2,2050 | 2,2050 | 2,2050 | - |
25 apr 2024 | 2,2150 | 2,2150 | 2,2150 | 2,2150 | 2,2150 | - |
24 apr 2024 | 2,2150 | 2,2150 | 2,2150 | 2,2150 | 2,2150 | - |
23 apr 2024 | 2,2150 | 2,2150 | 2,2150 | 2,2150 | 2,2150 | - |
22 apr 2024 | 2,2150 | 2,2150 | 2,2150 | 2,2150 | 2,2150 | - |
19 apr 2024 | 2,2150 | 2,2150 | 2,2150 | 2,2150 | 2,2150 | - |
18 apr 2024 | 2,2150 | 2,2150 | 2,2150 | 2,2150 | 2,2150 | - |
17 apr 2024 | 2,2450 | 2,2450 | 2,2450 | 2,2450 | 2,2450 | - |
16 apr 2024 | 2,2450 | 2,2450 | 2,2450 | 2,2450 | 2,2450 | - |
15 apr 2024 | 2,4350 | 2,4350 | 2,4350 | 2,4350 | 2,4350 | - |
12 apr 2024 | 2,4350 | 2,4350 | 2,4350 | 2,4350 | 2,4350 | - |
11 apr 2024 | 2,3550 | 2,3550 | 2,3550 | 2,3550 | 2,3550 | - |
10 apr 2024 | 2,3550 | 2,3550 | 2,3550 | 2,3550 | 2,3550 | - |
09 apr 2024 | 2,3550 | 2,3550 | 2,3550 | 2,3550 | 2,3550 | - |
08 apr 2024 | 2,3550 | 2,3550 | 2,3550 | 2,3550 | 2,3550 | - |
05 apr 2024 | 2,3550 | 2,3550 | 2,3550 | 2,3550 | 2,3550 | - |
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 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | - |
28 mar 2024 | 2,1450 | 2,1450 | 2,1450 | 2,1450 | 2,1450 | - |
27 mar 2024 | 2,1450 | 2,1450 | 2,1450 | 2,1450 | 2,1450 | - |
26 mar 2024 | 2,1450 | 2,1450 | 2,1450 | 2,1450 | 2,1450 | - |
25 mar 2024 | 2,1450 | 2,1450 | 2,1450 | 2,1450 | 2,1450 | - |
22 mar 2024 | 2,1350 | 2,1350 | 2,1350 | 2,1350 | 2,1350 | - |
21 mar 2024 | 2,0350 | 2,0350 | 2,0350 | 2,0350 | 2,0350 | - |
20 mar 2024 | 1,8620 | 1,8620 | 1,8620 | 1,8620 | 1,8620 | - |
19 mar 2024 | 1,8560 | 1,8560 | 1,8560 | 1,8560 | 1,8560 | - |
18 mar 2024 | 1,8560 | 1,8560 | 1,8560 | 1,8560 | 1,8560 | - |
15 mar 2024 | 1,7680 | 1,8200 | 1,7680 | 1,8200 | 1,8200 | 2.000 |
14 mar 2024 | 1,7680 | 1,7680 | 1,7680 | 1,7680 | 1,7680 | - |
13 mar 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
12 mar 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
11 mar 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
08 mar 2024 | 1,8840 | 1,9540 | 1,8840 | 1,9540 | 1,9540 | 1.750 |
07 mar 2024 | 1,8660 | 1,8660 | 1,8660 | 1,8660 | 1,8660 | - |
06 mar 2024 | 1,8660 | 1,8660 | 1,8660 | 1,8660 | 1,8660 | - |
05 mar 2024 | 1,8660 | 1,8660 | 1,8660 | 1,8660 | 1,8660 | - |
04 mar 2024 | 1,8660 | 1,8660 | 1,8660 | 1,8660 | 1,8660 | - |
01 mar 2024 | 1,8660 | 1,8660 | 1,8660 | 1,8660 | 1,8660 | 1.500 |
29 feb 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
28 feb 2024 | 1,8740 | 1,8740 | 1,8740 | 1,8740 | 1,8740 | - |
27 feb 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | - |
26 feb 2024 | 1,8320 | 1,8320 | 1,8300 | 1,8300 | 1,8300 | 1.400 |
23 feb 2024 | 1,9760 | 1,9760 | 1,8320 | 1,8320 | 1,8320 | 500 |
22 feb 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
21 feb 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
20 feb 2024 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | - |
19 feb 2024 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | - |
16 feb 2024 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | - |
15 feb 2024 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | - |
14 feb 2024 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | - |
13 feb 2024 | 2,1800 | 2,1800 | 2,0900 | 2,0900 | 2,0900 | 1.000 |
12 feb 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
09 feb 2024 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | - |
08 feb 2024 | 2,3300 | 2,3300 | 2,3200 | 2,3200 | 2,3200 | 1.000 |
07 feb 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | - |
*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...