Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 0,9150 | 0,9150 | 0,9150 | 0,9150 | 0,9150 | 2.750 |
03 mag 2024 | 0,9750 | 0,9750 | 0,9750 | 0,9750 | 0,9750 | - |
02 mag 2024 | 0,8000 | 0,8000 | 0,8000 | 0,8000 | 0,8000 | - |
30 apr 2024 | 0,9100 | 0,9100 | 0,9100 | 0,9100 | 0,9100 | - |
29 apr 2024 | 0,8700 | 0,8700 | 0,8700 | 0,8700 | 0,8700 | - |
26 apr 2024 | 0,8500 | 0,8500 | 0,8500 | 0,8500 | 0,8500 | - |
25 apr 2024 | 0,9700 | 0,9700 | 0,9700 | 0,9700 | 0,9700 | - |
24 apr 2024 | 0,9300 | 0,9300 | 0,9300 | 0,9300 | 0,9300 | - |
23 apr 2024 | 0,9550 | 0,9550 | 0,9550 | 0,9550 | 0,9550 | - |
22 apr 2024 | 0,8650 | 0,8650 | 0,8650 | 0,8650 | 0,8650 | - |
19 apr 2024 | 0,8850 | 0,8850 | 0,8850 | 0,8850 | 0,8850 | - |
18 apr 2024 | 0,9250 | 0,9250 | 0,9250 | 0,9250 | 0,9250 | - |
17 apr 2024 | 0,9300 | 0,9300 | 0,9300 | 0,9300 | 0,9300 | - |
16 apr 2024 | 0,9350 | 0,9500 | 0,9350 | 0,9500 | 0,9500 | 2.750 |
15 apr 2024 | 1,0000 | 1,0000 | 0,9700 | 0,9700 | 0,9700 | 100 |
12 apr 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
11 apr 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
10 apr 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
09 apr 2024 | 1,1300 | 1,1400 | 1,1300 | 1,1400 | 1,1400 | 100 |
08 apr 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
05 apr 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | - |
04 apr 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
03 apr 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
02 apr 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
28 mar 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
27 mar 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
26 mar 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
25 mar 2024 | 1,2100 | 1,2100 | 1,2000 | 1,2000 | 1,2000 | 1.000 |
22 mar 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
21 mar 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
20 mar 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
19 mar 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
18 mar 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
15 mar 2024 | 1,3300 | 1,3700 | 1,3300 | 1,3700 | 1,3700 | 4.000 |
14 mar 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
13 mar 2024 | 1,4600 | 1,4800 | 1,4600 | 1,4800 | 1,4800 | 2.721 |
12 mar 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
11 mar 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
08 mar 2024 | 1,0600 | 1,1200 | 1,0600 | 1,1200 | 1,1200 | 1.300 |
07 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
06 mar 2024 | 0,9550 | 0,9550 | 0,9550 | 0,9550 | 0,9550 | - |
05 mar 2024 | 0,9350 | 0,9350 | 0,9350 | 0,9350 | 0,9350 | - |
04 mar 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
01 mar 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | - |
29 feb 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
28 feb 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
27 feb 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | - |
26 feb 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
23 feb 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | - |
22 feb 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
21 feb 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
20 feb 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
19 feb 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
16 feb 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
15 feb 2024 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | - |
14 feb 2024 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | - |
13 feb 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
12 feb 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
09 feb 2024 | 1,9800 | 2,0000 | 1,9800 | 2,0000 | 2,0000 | 1.000 |
08 feb 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | - |
07 feb 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
06 feb 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | - |
05 feb 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
02 feb 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
01 feb 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
31 gen 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
30 gen 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
29 gen 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
26 gen 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
25 gen 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
24 gen 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
23 gen 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
22 gen 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
19 gen 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
18 gen 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
17 gen 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
16 gen 2024 | 2,2400 | 2,2400 | 2,2000 | 2,2000 | 2,2000 | - |
15 gen 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
12 gen 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
11 gen 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
10 gen 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
09 gen 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
08 gen 2024 | 2,4800 | 2,4800 | 2,4400 | 2,4400 | 2,4400 | 100 |
05 gen 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
04 gen 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
03 gen 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
02 gen 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | - |
29 dic 2023 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
28 dic 2023 | 2,5400 | 2,5600 | 2,5400 | 2,5600 | 2,5600 | 19 |
27 dic 2023 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 926 |
22 dic 2023 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
21 dic 2023 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
20 dic 2023 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
19 dic 2023 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
18 dic 2023 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
15 dic 2023 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
14 dic 2023 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
13 dic 2023 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | - |
12 dic 2023 | 1,8900 | 1,9500 | 1,8900 | 1,9500 | 1,9500 | 1.302 |
11 dic 2023 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
*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...