Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 1,7230 | 1,7230 | 1,7230 | 1,7230 | 1,7230 | 390 |
08 mag 2024 | 1,6980 | 1,6980 | 1,6980 | 1,6980 | 1,6980 | - |
07 mag 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
06 mag 2024 | 1,4860 | 1,4860 | 1,4860 | 1,4860 | 1,4860 | - |
03 mag 2024 | 1,5770 | 1,5770 | 1,5770 | 1,5770 | 1,5770 | - |
02 mag 2024 | 1,5810 | 1,5810 | 1,5810 | 1,5810 | 1,5810 | - |
30 apr 2024 | 1,6110 | 1,6110 | 1,6110 | 1,6110 | 1,6110 | - |
29 apr 2024 | 1,5750 | 1,5750 | 1,5750 | 1,5750 | 1,5750 | - |
26 apr 2024 | 1,5650 | 1,5650 | 1,5650 | 1,5650 | 1,5650 | - |
25 apr 2024 | 1,5240 | 1,5240 | 1,5240 | 1,5240 | 1,5240 | - |
24 apr 2024 | 1,5490 | 1,5490 | 1,5490 | 1,5490 | 1,5490 | - |
23 apr 2024 | 1,5640 | 1,5640 | 1,5640 | 1,5640 | 1,5640 | - |
22 apr 2024 | 1,5580 | 1,5580 | 1,5580 | 1,5580 | 1,5580 | - |
19 apr 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
18 apr 2024 | 1,5170 | 1,5170 | 1,5170 | 1,5170 | 1,5170 | - |
17 apr 2024 | 1,5590 | 1,5590 | 1,5590 | 1,5590 | 1,5590 | - |
16 apr 2024 | 1,6030 | 1,6030 | 1,6030 | 1,6030 | 1,6030 | - |
15 apr 2024 | 1,6240 | 1,6240 | 1,6240 | 1,6240 | 1,6240 | - |
12 apr 2024 | 1,5620 | 1,5620 | 1,5620 | 1,5620 | 1,5620 | - |
11 apr 2024 | 1,5640 | 1,5640 | 1,5640 | 1,5640 | 1,5640 | - |
10 apr 2024 | 1,6980 | 1,6980 | 1,6980 | 1,6980 | 1,6980 | - |
09 apr 2024 | 1,7240 | 1,7240 | 1,7240 | 1,7240 | 1,7240 | - |
08 apr 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
05 apr 2024 | 1,7230 | 1,7230 | 1,7220 | 1,7220 | 1,7220 | 390 |
04 apr 2024 | 1,7110 | 1,7110 | 1,7110 | 1,7110 | 1,7110 | - |
03 apr 2024 | 1,6060 | 1,6060 | 1,6060 | 1,6060 | 1,6060 | - |
02 apr 2024 | 1,6520 | 1,6520 | 1,6520 | 1,6520 | 1,6520 | - |
28 mar 2024 | 1,6250 | 1,6250 | 1,6250 | 1,6250 | 1,6250 | - |
27 mar 2024 | 1,5820 | 1,5820 | 1,5820 | 1,5820 | 1,5820 | - |
26 mar 2024 | 1,5910 | 1,5910 | 1,5910 | 1,5910 | 1,5910 | - |
25 mar 2024 | 1,6600 | 1,7400 | 1,6600 | 1,7400 | 1,7400 | 500 |
22 mar 2024 | 1,7675 | 1,7675 | 1,7675 | 1,7675 | 1,7675 | - |
21 mar 2024 | 1,7795 | 1,7795 | 1,7795 | 1,7795 | 1,7795 | - |
20 mar 2024 | 1,8385 | 1,8385 | 1,8385 | 1,8385 | 1,8385 | - |
19 mar 2024 | 1,7095 | 2,2000 | 1,7095 | 2,2000 | 2,2000 | - |
18 mar 2024 | 1,7295 | 1,7295 | 1,7295 | 1,7295 | 1,7295 | - |
15 mar 2024 | 1,8095 | 1,8095 | 1,8095 | 1,8095 | 1,8095 | - |
14 mar 2024 | 1,8255 | 1,8255 | 1,8255 | 1,8255 | 1,8255 | - |
13 mar 2024 | 1,9345 | 1,9345 | 1,9345 | 1,9345 | 1,9345 | - |
12 mar 2024 | 1,9705 | 1,9705 | 1,9705 | 1,9705 | 1,9705 | - |
11 mar 2024 | 2,0390 | 2,0390 | 2,0390 | 2,0390 | 2,0390 | - |
08 mar 2024 | 2,1420 | 2,1420 | 2,1420 | 2,1420 | 2,1420 | - |
07 mar 2024 | 2,1950 | 2,1950 | 2,1950 | 2,1950 | 2,1950 | - |
06 mar 2024 | 1,8055 | 1,8055 | 1,8055 | 1,8055 | 1,8055 | - |
05 mar 2024 | 1,9250 | 1,9250 | 1,9250 | 1,9250 | 1,9250 | - |
04 mar 2024 | 1,9770 | 1,9770 | 1,9770 | 1,9770 | 1,9770 | - |
01 mar 2024 | 1,9905 | 1,9905 | 1,9905 | 1,9905 | 1,9905 | - |
29 feb 2024 | 1,9995 | 1,9995 | 1,9995 | 1,9995 | 1,9995 | - |
28 feb 2024 | 2,0740 | 2,0740 | 2,0740 | 2,0740 | 2,0740 | - |
27 feb 2024 | 2,0060 | 2,0060 | 2,0060 | 2,0060 | 2,0060 | - |
26 feb 2024 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | - |
23 feb 2024 | 2,0230 | 2,0230 | 2,0230 | 2,0230 | 2,0230 | - |
22 feb 2024 | 2,0290 | 2,0290 | 2,0290 | 2,0290 | 2,0290 | - |
21 feb 2024 | 2,1040 | 2,1040 | 2,1040 | 2,1040 | 2,1040 | - |
20 feb 2024 | 2,1530 | 2,1530 | 2,1530 | 2,1530 | 2,1530 | - |
19 feb 2024 | 2,1580 | 2,1580 | 2,1580 | 2,1580 | 2,1580 | - |
16 feb 2024 | 2,1860 | 2,1860 | 2,1860 | 2,1860 | 2,1860 | - |
15 feb 2024 | 2,1390 | 2,1390 | 2,1390 | 2,1390 | 2,1390 | - |
14 feb 2024 | 1,9965 | 1,9965 | 1,9965 | 1,9965 | 1,9965 | - |
13 feb 2024 | 2,1670 | 2,1670 | 2,1670 | 2,1670 | 2,1670 | - |
12 feb 2024 | 2,1540 | 2,1540 | 2,1540 | 2,1540 | 2,1540 | - |
09 feb 2024 | 2,1020 | 2,1020 | 2,1020 | 2,1020 | 2,1020 | - |
08 feb 2024 | 2,0190 | 2,0190 | 2,0190 | 2,0190 | 2,0190 | - |
07 feb 2024 | 2,0530 | 2,0530 | 2,0530 | 2,0530 | 2,0530 | - |
06 feb 2024 | 1,7230 | 1,7230 | 1,7230 | 1,7230 | 1,7230 | - |
05 feb 2024 | 1,7795 | 1,7795 | 1,7795 | 1,7795 | 1,7795 | - |
02 feb 2024 | 1,7855 | 1,7855 | 1,7855 | 1,7855 | 1,7855 | - |
01 feb 2024 | 1,6565 | 1,6565 | 1,6565 | 1,6565 | 1,6565 | - |
31 gen 2024 | 1,7395 | 1,7395 | 1,7395 | 1,7395 | 1,7395 | - |
30 gen 2024 | 1,8725 | 1,8725 | 1,8725 | 1,8725 | 1,8725 | - |
29 gen 2024 | 1,7245 | 1,7245 | 1,7245 | 1,7245 | 1,7245 | - |
26 gen 2024 | 1,6695 | 1,6695 | 1,6695 | 1,6695 | 1,6695 | - |
25 gen 2024 | 1,5970 | 1,5970 | 1,5970 | 1,5970 | 1,5970 | - |
24 gen 2024 | 1,6695 | 1,6695 | 1,6695 | 1,6695 | 1,6695 | - |
23 gen 2024 | 1,6250 | 1,6250 | 1,6250 | 1,6250 | 1,6250 | - |
22 gen 2024 | 1,5910 | 1,5910 | 1,5910 | 1,5910 | 1,5910 | - |
19 gen 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | - |
18 gen 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
17 gen 2024 | 1,5090 | 1,5090 | 1,5090 | 1,5090 | 1,5090 | - |
16 gen 2024 | 1,5245 | 1,5245 | 1,5245 | 1,5245 | 1,5245 | - |
15 gen 2024 | 1,6285 | 1,6285 | 1,6285 | 1,6285 | 1,6285 | - |
12 gen 2024 | 1,6285 | 1,6285 | 1,6285 | 1,6285 | 1,6285 | - |
11 gen 2024 | 1,8155 | 1,8155 | 1,8155 | 1,8155 | 1,8155 | - |
10 gen 2024 | 1,8405 | 1,8405 | 1,8405 | 1,8405 | 1,8405 | - |
09 gen 2024 | 1,8605 | 1,8605 | 1,8605 | 1,8605 | 1,8605 | - |
08 gen 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 15 |
05 gen 2024 | 1,8290 | 1,8290 | 1,8290 | 1,8290 | 1,8290 | - |
04 gen 2024 | 1,8325 | 1,8325 | 1,8325 | 1,8325 | 1,8325 | - |
03 gen 2024 | 1,9405 | 1,9405 | 1,9405 | 1,9405 | 1,9405 | - |
02 gen 2024 | 1,9305 | 1,9305 | 1,9305 | 1,9305 | 1,9305 | - |
29 dic 2023 | 2,0130 | 2,0130 | 2,0130 | 2,0130 | 2,0130 | - |
28 dic 2023 | 2,0390 | 2,0390 | 2,0390 | 2,0390 | 2,0390 | - |
27 dic 2023 | 2,0890 | 2,0890 | 2,0890 | 2,0890 | 2,0890 | - |
22 dic 2023 | 1,9920 | 1,9920 | 1,9920 | 1,9920 | 1,9920 | - |
21 dic 2023 | 1,9050 | 1,9050 | 1,9050 | 1,9050 | 1,9050 | - |
20 dic 2023 | 2,1350 | 2,1350 | 2,1350 | 2,1350 | 2,1350 | - |
19 dic 2023 | 1,8845 | 1,8845 | 1,8845 | 1,8845 | 1,8845 | - |
18 dic 2023 | 1,9350 | 1,9350 | 1,9350 | 1,9350 | 1,9350 | - |
15 dic 2023 | 1,8495 | 1,8495 | 1,8495 | 1,8495 | 1,8495 | - |
14 dic 2023 | 1,6755 | 1,6755 | 1,6755 | 1,6755 | 1,6755 | - |
*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...