Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 1,2050 | 1,2050 | 1,2050 | 1,2050 | 1,2050 | - |
25 apr 2024 | 1,1980 | 1,1980 | 1,1980 | 1,1980 | 1,1980 | - |
24 apr 2024 | 1,1880 | 1,1880 | 1,1880 | 1,1880 | 1,1880 | - |
23 apr 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
22 apr 2024 | 1,1880 | 1,1880 | 1,1880 | 1,1880 | 1,1880 | - |
19 apr 2024 | 1,1760 | 1,1760 | 1,1760 | 1,1760 | 1,1760 | - |
18 apr 2024 | 1,1820 | 1,1820 | 1,1820 | 1,1820 | 1,1820 | - |
17 apr 2024 | 1,1940 | 1,1940 | 1,1940 | 1,1940 | 1,1940 | - |
16 apr 2024 | 1,1720 | 1,1720 | 1,1720 | 1,1720 | 1,1720 | - |
15 apr 2024 | 1,1630 | 1,1630 | 1,1630 | 1,1630 | 1,1630 | - |
12 apr 2024 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | - |
11 apr 2024 | 1,1620 | 1,1620 | 1,1620 | 1,1620 | 1,1620 | - |
10 apr 2024 | 1,1410 | 1,1410 | 1,1410 | 1,1410 | 1,1410 | - |
09 apr 2024 | 1,1180 | 1,1180 | 1,1180 | 1,1180 | 1,1180 | - |
08 apr 2024 | 1,1040 | 1,1040 | 1,1040 | 1,1040 | 1,1040 | - |
05 apr 2024 | 1,0830 | 1,0830 | 1,0830 | 1,0830 | 1,0830 | - |
04 apr 2024 | 1,1010 | 1,1010 | 1,1010 | 1,1010 | 1,1010 | - |
03 apr 2024 | 1,1030 | 1,1030 | 1,1030 | 1,1030 | 1,1030 | - |
02 apr 2024 | 1,1180 | 1,1180 | 1,1180 | 1,1180 | 1,1180 | - |
28 mar 2024 | 1,0860 | 1,0860 | 1,0860 | 1,0860 | 1,0860 | - |
27 mar 2024 | 1,0810 | 1,0810 | 1,0810 | 1,0810 | 1,0810 | - |
26 mar 2024 | 1,0840 | 1,0840 | 1,0840 | 1,0840 | 1,0840 | - |
25 mar 2024 | 1,0910 | 1,0910 | 1,0910 | 1,0910 | 1,0910 | - |
22 mar 2024 | 1,0940 | 1,0940 | 1,0940 | 1,0940 | 1,0940 | - |
21 mar 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
20 mar 2024 | 1,0880 | 1,0880 | 1,0880 | 1,0880 | 1,0880 | - |
19 mar 2024 | 1,0890 | 1,0890 | 1,0890 | 1,0890 | 1,0890 | - |
18 mar 2024 | 1,0770 | 1,0770 | 1,0770 | 1,0770 | 1,0770 | - |
15 mar 2024 | 1,0770 | 1,0770 | 1,0770 | 1,0770 | 1,0770 | - |
14 mar 2024 | 1,0850 | 1,0850 | 1,0850 | 1,0850 | 1,0850 | - |
13 mar 2024 | 1,0910 | 1,0910 | 1,0910 | 1,0910 | 1,0910 | - |
12 mar 2024 | 1,1110 | 1,1110 | 1,1110 | 1,1110 | 1,1110 | - |
11 mar 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | - |
08 mar 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
07 mar 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
06 mar 2024 | 1,0830 | 1,0830 | 1,0830 | 1,0830 | 1,0830 | - |
05 mar 2024 | 1,0860 | 1,0860 | 1,0860 | 1,0860 | 1,0860 | - |
04 mar 2024 | 1,1060 | 1,1060 | 1,1060 | 1,1060 | 1,1060 | - |
01 mar 2024 | 1,1230 | 1,1230 | 1,1230 | 1,1230 | 1,1230 | - |
29 feb 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
28 feb 2024 | 1,1190 | 1,1190 | 1,1190 | 1,1190 | 1,1190 | - |
27 feb 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
26 feb 2024 | 1,1210 | 1,1210 | 1,1210 | 1,1210 | 1,1210 | - |
23 feb 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
22 feb 2024 | 1,1280 | 1,1280 | 1,1280 | 1,1280 | 1,1280 | - |
21 feb 2024 | 1,1230 | 1,1230 | 1,1230 | 1,1230 | 1,1230 | - |
20 feb 2024 | 1,1110 | 1,1110 | 1,1110 | 1,1110 | 1,1110 | - |
19 feb 2024 | 1,1060 | 1,1060 | 1,1060 | 1,1060 | 1,1060 | - |
16 feb 2024 | 1,0910 | 1,0910 | 1,0910 | 1,0910 | 1,0910 | - |
15 feb 2024 | 1,0730 | 1,0730 | 1,0730 | 1,0730 | 1,0730 | - |
14 feb 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
13 feb 2024 | 1,1080 | 1,1080 | 1,1080 | 1,1080 | 1,1080 | - |
12 feb 2024 | 1,1030 | 1,1030 | 1,1030 | 1,1030 | 1,1030 | - |
09 feb 2024 | 1,1050 | 1,1050 | 1,1050 | 1,1050 | 1,1050 | - |
08 feb 2024 | 1,1180 | 1,1180 | 1,1180 | 1,1180 | 1,1180 | - |
07 feb 2024 | 1,1280 | 1,1280 | 1,1280 | 1,1280 | 1,1280 | - |
06 feb 2024 | 1,1330 | 1,1330 | 1,1330 | 1,1330 | 1,1330 | - |
05 feb 2024 | 1,1040 | 1,1040 | 1,1040 | 1,1040 | 1,1040 | - |
02 feb 2024 | 1,1120 | 1,1120 | 1,1120 | 1,1120 | 1,1120 | - |
01 feb 2024 | 1,1350 | 1,1350 | 1,1350 | 1,1350 | 1,1350 | - |
31 gen 2024 | 1,1110 | 1,1110 | 1,1110 | 1,1110 | 1,1110 | - |
30 gen 2024 | 1,1240 | 1,1240 | 1,1240 | 1,1240 | 1,1240 | - |
29 gen 2024 | 1,1630 | 1,1630 | 1,1630 | 1,1630 | 1,1630 | - |
26 gen 2024 | 1,1740 | 1,1740 | 1,1740 | 1,1740 | 1,1740 | - |
25 gen 2024 | 1,1820 | 1,1820 | 1,1820 | 1,1820 | 1,1820 | - |
24 gen 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
23 gen 2024 | 1,1680 | 1,1680 | 1,1680 | 1,1680 | 1,1680 | - |
22 gen 2024 | 1,1460 | 1,1460 | 1,1460 | 1,1460 | 1,1460 | - |
19 gen 2024 | 1,1540 | 1,1540 | 1,1540 | 1,1540 | 1,1540 | - |
18 gen 2024 | 1,1630 | 1,1630 | 1,1630 | 1,1630 | 1,1630 | - |
17 gen 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
16 gen 2024 | 1,1690 | 1,1690 | 1,1690 | 1,1690 | 1,1690 | - |
15 gen 2024 | 1,1640 | 1,1640 | 1,1640 | 1,1640 | 1,1640 | - |
12 gen 2024 | 1,1640 | 1,1640 | 1,1640 | 1,1640 | 1,1640 | - |
11 gen 2024 | 1,1830 | 1,1830 | 1,1830 | 1,1830 | 1,1830 | - |
10 gen 2024 | 1,1840 | 1,1840 | 1,1840 | 1,1840 | 1,1840 | - |
09 gen 2024 | 1,2070 | 1,2070 | 1,2070 | 1,2070 | 1,2070 | - |
08 gen 2024 | 1,2070 | 1,2070 | 1,2070 | 1,2070 | 1,2070 | - |
05 gen 2024 | 1,2180 | 1,2180 | 1,2180 | 1,2180 | 1,2180 | - |
04 gen 2024 | 1,2230 | 1,2230 | 1,2230 | 1,2230 | 1,2230 | - |
03 gen 2024 | 1,2090 | 1,2090 | 1,2090 | 1,2090 | 1,2090 | - |
02 gen 2024 | 1,2060 | 1,2060 | 1,2060 | 1,2060 | 1,2060 | - |
29 dic 2023 | 1,2010 | 1,2010 | 1,2010 | 1,2010 | 1,2010 | - |
28 dic 2023 | 1,1880 | 1,1880 | 1,1880 | 1,1880 | 1,1880 | - |
27 dic 2023 | 1,1980 | 1,1980 | 1,1980 | 1,1980 | 1,1980 | - |
22 dic 2023 | 1,2220 | 1,2220 | 1,2220 | 1,2220 | 1,2220 | - |
21 dic 2023 | 1,1920 | 1,1920 | 1,1920 | 1,1920 | 1,1920 | - |
20 dic 2023 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
19 dic 2023 | 1,1680 | 1,1680 | 1,1680 | 1,1680 | 1,1680 | - |
18 dic 2023 | 1,1690 | 1,1690 | 1,1690 | 1,1690 | 1,1690 | - |
15 dic 2023 | 1,1580 | 1,1580 | 1,1580 | 1,1580 | 1,1580 | - |
14 dic 2023 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | - |
13 dic 2023 | 1,1660 | 1,1660 | 1,1660 | 1,1660 | 1,1660 | - |
12 dic 2023 | 1,1720 | 1,1720 | 1,1720 | 1,1720 | 1,1720 | - |
11 dic 2023 | 1,1660 | 1,1660 | 1,1660 | 1,1660 | 1,1660 | - |
08 dic 2023 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | - |
07 dic 2023 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | - |
06 dic 2023 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
05 dic 2023 | 1,1840 | 1,1840 | 1,1840 | 1,1840 | 1,1840 | - |
04 dic 2023 | 1,1870 | 1,1870 | 1,1870 | 1,1870 | 1,1870 | - |
*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...