Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 2,1626 | 2,1626 | 2,1620 | 2,1620 | 2,1620 | - |
02 mag 2024 | 2,1006 | 2,1076 | 2,1006 | 2,1006 | 2,1006 | - |
01 mag 2024 | 2,1125 | 2,1125 | 2,1006 | 2,1125 | 2,1125 | - |
30 apr 2024 | 2,1103 | 2,1125 | 2,1103 | 2,1103 | 2,1103 | - |
29 apr 2024 | 2,1124 | 2,1124 | 2,1103 | 2,1124 | 2,1124 | - |
26 apr 2024 | 2,1118 | 2,1124 | 2,1118 | 2,1118 | 2,1118 | - |
25 apr 2024 | 2,1045 | 2,1118 | 2,1045 | 2,1045 | 2,1045 | - |
24 apr 2024 | 2,0978 | 2,1045 | 2,0978 | 2,0978 | 2,0978 | - |
23 apr 2024 | 2,0968 | 2,0978 | 2,0968 | 2,0968 | 2,0968 | - |
22 apr 2024 | 2,0962 | 2,0968 | 2,0962 | 2,0962 | 2,0962 | - |
19 apr 2024 | 2,1019 | 2,1019 | 2,0962 | 2,1019 | 2,1019 | - |
18 apr 2024 | 2,0946 | 2,1019 | 2,0946 | 2,0946 | 2,0946 | - |
17 apr 2024 | 2,0919 | 2,0946 | 2,0919 | 2,0919 | 2,0919 | - |
16 apr 2024 | 2,0983 | 2,0983 | 2,0919 | 2,0983 | 2,0983 | - |
15 apr 2024 | 2,0961 | 2,0983 | 2,0961 | 2,0961 | 2,0961 | - |
12 apr 2024 | 2,1128 | 2,1128 | 2,0961 | 2,1128 | 2,1128 | - |
11 apr 2024 | 2,1400 | 2,1400 | 2,1128 | 2,1409 | 2,1409 | - |
10 apr 2024 | 2,1409 | 2,1409 | 2,1409 | 2,1409 | 2,1409 | - |
09 apr 2024 | 2,1335 | 2,1409 | 2,1335 | 2,1335 | 2,1335 | - |
08 apr 2024 | 2,1339 | 2,1339 | 2,1335 | 2,1339 | 2,1339 | - |
05 apr 2024 | 2,1390 | 2,1390 | 2,1339 | 2,1390 | 2,1390 | - |
04 apr 2024 | 2,1220 | 2,1390 | 2,1220 | 2,1220 | 2,1220 | - |
03 apr 2024 | 2,1159 | 2,1220 | 2,1159 | 2,1159 | 2,1159 | - |
02 apr 2024 | 2,1159 | 2,1159 | 2,1159 | 2,1244 | 2,1244 | - |
01 apr 2024 | 2,1244 | 2,1244 | 2,1244 | 2,1244 | 2,1244 | - |
29 mar 2024 | 2,1238 | 2,1244 | 2,1238 | 2,1238 | 2,1238 | - |
28 mar 2024 | 2,1312 | 2,1312 | 2,1238 | 2,1312 | 2,1312 | - |
27 mar 2024 | 2,1384 | 2,1384 | 2,1312 | 2,1384 | 2,1384 | - |
26 mar 2024 | 2,1327 | 2,1384 | 2,1327 | 2,1327 | 2,1327 | - |
25 mar 2024 | 2,1302 | 2,1327 | 2,1302 | 2,1302 | 2,1302 | - |
22 mar 2024 | 2,1490 | 2,1490 | 2,1302 | 2,1490 | 2,1490 | - |
21 mar 2024 | 2,1356 | 2,1490 | 2,1356 | 2,1356 | 2,1356 | - |
20 mar 2024 | 2,1371 | 2,1371 | 2,1356 | 2,1371 | 2,1371 | - |
19 mar 2024 | 2,1476 | 2,1476 | 2,1371 | 2,1476 | 2,1476 | - |
18 mar 2024 | 2,1459 | 2,1476 | 2,1459 | 2,1459 | 2,1459 | - |
15 mar 2024 | 2,1555 | 2,1555 | 2,1459 | 2,1555 | 2,1555 | - |
14 mar 2024 | 2,1556 | 2,1556 | 2,1555 | 2,1556 | 2,1556 | - |
13 mar 2024 | 2,1539 | 2,1556 | 2,1539 | 2,1539 | 2,1539 | - |
12 mar 2024 | 2,1558 | 2,1558 | 2,1539 | 2,1558 | 2,1558 | - |
11 mar 2024 | 2,1541 | 2,1558 | 2,1541 | 2,1541 | 2,1541 | - |
08 mar 2024 | 2,1459 | 2,1541 | 2,1459 | 2,1459 | 2,1459 | - |
07 mar 2024 | 2,1422 | 2,1459 | 2,1422 | 2,1422 | 2,1422 | - |
06 mar 2024 | 2,1370 | 2,1422 | 2,1370 | 2,1370 | 2,1370 | - |
05 mar 2024 | 2,1383 | 2,1383 | 2,1370 | 2,1383 | 2,1383 | - |
04 mar 2024 | 2,1307 | 2,1383 | 2,1307 | 2,1307 | 2,1307 | - |
01 mar 2024 | 2,1339 | 2,1339 | 2,1307 | 2,1339 | 2,1339 | - |
29 feb 2024 | 2,1301 | 2,1339 | 2,1301 | 2,1301 | 2,1301 | - |
28 feb 2024 | 2,1385 | 2,1385 | 2,1301 | 2,1385 | 2,1385 | - |
27 feb 2024 | 2,1374 | 2,1385 | 2,1374 | 2,1374 | 2,1374 | - |
26 feb 2024 | 2,1324 | 2,1374 | 2,1324 | 2,1324 | 2,1324 | - |
23 feb 2024 | 2,1385 | 2,1385 | 2,1324 | 2,1385 | 2,1385 | - |
22 feb 2024 | 2,1268 | 2,1385 | 2,1268 | 2,1268 | 2,1268 | - |
21 feb 2024 | 2,1267 | 2,1268 | 2,1267 | 2,1267 | 2,1267 | - |
20 feb 2024 | 2,1224 | 2,1267 | 2,1224 | 2,1224 | 2,1224 | - |
19 feb 2024 | 2,1226 | 2,1226 | 2,1224 | 2,1226 | 2,1226 | - |
16 feb 2024 | 2,1140 | 2,1226 | 2,1140 | 2,1140 | 2,1140 | - |
15 feb 2024 | 2,1084 | 2,1140 | 2,1084 | 2,1084 | 2,1084 | - |
14 feb 2024 | 2,1225 | 2,1225 | 2,1084 | 2,1225 | 2,1225 | - |
13 feb 2024 | 2,1208 | 2,1225 | 2,1208 | 2,1208 | 2,1208 | - |
12 feb 2024 | 2,1212 | 2,1212 | 2,1208 | 2,1212 | 2,1212 | - |
09 feb 2024 | 2,1195 | 2,1212 | 2,1195 | 2,1195 | 2,1195 | - |
08 feb 2024 | 2,1211 | 2,1211 | 2,1195 | 2,1211 | 2,1211 | - |
07 feb 2024 | 2,1146 | 2,1211 | 2,1146 | 2,1146 | 2,1146 | - |
06 feb 2024 | 2,1179 | 2,1179 | 2,1146 | 2,1179 | 2,1179 | - |
05 feb 2024 | 2,1438 | 2,1438 | 2,1179 | 2,1438 | 2,1438 | - |
02 feb 2024 | 2,1287 | 2,1438 | 2,1287 | 2,1287 | 2,1287 | - |
01 feb 2024 | 2,1348 | 2,1348 | 2,1287 | 2,1348 | 2,1348 | - |
31 gen 2024 | 2,1354 | 2,1354 | 2,1348 | 2,1354 | 2,1354 | - |
30 gen 2024 | 2,1316 | 2,1354 | 2,1316 | 2,1316 | 2,1316 | - |
29 gen 2024 | 2,1420 | 2,1420 | 2,1316 | 2,1420 | 2,1420 | - |
26 gen 2024 | 2,1461 | 2,1461 | 2,1420 | 2,1461 | 2,1461 | - |
25 gen 2024 | 2,1456 | 2,1461 | 2,1456 | 2,1456 | 2,1456 | - |
24 gen 2024 | 2,1403 | 2,1456 | 2,1403 | 2,1403 | 2,1403 | - |
23 gen 2024 | 2,1451 | 2,1451 | 2,1403 | 2,1451 | 2,1451 | - |
22 gen 2024 | 2,1446 | 2,1451 | 2,1446 | 2,1446 | 2,1446 | - |
19 gen 2024 | 2,1449 | 2,1449 | 2,1446 | 2,1449 | 2,1449 | - |
18 gen 2024 | 2,1428 | 2,1449 | 2,1428 | 2,1428 | 2,1428 | - |
17 gen 2024 | 2,1456 | 2,1456 | 2,1428 | 2,1456 | 2,1456 | - |
16 gen 2024 | 2,1563 | 2,1563 | 2,1456 | 2,1563 | 2,1563 | - |
15 gen 2024 | 2,1572 | 2,1572 | 2,1563 | 2,1572 | 2,1572 | - |
12 gen 2024 | 2,1629 | 2,1629 | 2,1572 | 2,1629 | 2,1629 | - |
11 gen 2024 | 2,1564 | 2,1629 | 2,1564 | 2,1564 | 2,1564 | - |
10 gen 2024 | 2,1535 | 2,1564 | 2,1535 | 2,1535 | 2,1535 | - |
09 gen 2024 | 2,1548 | 2,1548 | 2,1535 | 2,1548 | 2,1548 | - |
08 gen 2024 | 2,1500 | 2,1548 | 2,1500 | 2,1500 | 2,1500 | - |
05 gen 2024 | 2,1568 | 2,1568 | 2,1500 | 2,1568 | 2,1568 | - |
04 gen 2024 | 2,1510 | 2,1568 | 2,1510 | 2,1510 | 2,1510 | - |
03 gen 2024 | 2,1611 | 2,1611 | 2,1510 | 2,1611 | 2,1611 | - |
02 gen 2024 | 2,1611 | 2,1611 | 2,1611 | 2,1827 | 2,1827 | - |
01 gen 2024 | 2,1827 | 2,1827 | 2,1827 | 2,1827 | 2,1827 | - |
29 dic 2023 | 2,1915 | 2,1915 | 2,1827 | 2,1915 | 2,1915 | - |
28 dic 2023 | 2,1792 | 2,1915 | 2,1792 | 2,1792 | 2,1792 | - |
27 dic 2023 | 2,1792 | 2,1792 | 2,1792 | 2,1725 | 2,1725 | - |
26 dic 2023 | 2,1725 | 2,1725 | 2,1725 | 2,1725 | 2,1725 | - |
25 dic 2023 | 2,1725 | 2,1725 | 2,1725 | 2,1725 | 2,1725 | - |
22 dic 2023 | 2,1632 | 2,1725 | 2,1632 | 2,1632 | 2,1632 | - |
21 dic 2023 | 2,1547 | 2,1632 | 2,1547 | 2,1547 | 2,1547 | - |
20 dic 2023 | 2,1546 | 2,1547 | 2,1546 | 2,1546 | 2,1546 | - |
19 dic 2023 | 2,1497 | 2,1546 | 2,1497 | 2,1497 | 2,1497 | - |
18 dic 2023 | 2,1609 | 2,1609 | 2,1497 | 2,1609 | 2,1609 | - |
*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...