Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 14 mag 2021 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 750 |
| 13 mag 2021 | 1,1750 | 1,1750 | 1,1750 | 1,1750 | 1,1750 | - |
| 12 mag 2021 | 1,1700 | 1,1750 | 1,1700 | 1,1750 | 1,1750 | 5.250 |
| 11 mag 2021 | 1,1700 | 1,1700 | 1,1000 | 1,1600 | 1,1600 | 24.000 |
| 10 mag 2021 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 10.500 |
| 07 mag 2021 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 06 mag 2021 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 05 mag 2021 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 750 |
| 04 mag 2021 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 3.750 |
| 03 mag 2021 | 1,1950 | 1,1950 | 1,1950 | 1,1950 | 1,1950 | - |
| 30 apr 2021 | 1,2150 | 1,2150 | 1,1950 | 1,1950 | 1,1950 | 2.250 |
| 29 apr 2021 | 1,1950 | 1,1950 | 1,1950 | 1,1950 | 1,1950 | 750 |
| 28 apr 2021 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 27 apr 2021 | 1,2150 | 1,2200 | 1,1800 | 1,2200 | 1,2200 | 12.000 |
| 26 apr 2021 | 1,2300 | 1,2350 | 1,2300 | 1,2300 | 1,2300 | 9.750 |
| 23 apr 2021 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 22 apr 2021 | 1,2300 | 1,2400 | 1,2300 | 1,2400 | 1,2400 | 3.000 |
| 21 apr 2021 | 1,2400 | 1,2450 | 1,2400 | 1,2450 | 1,2450 | 1.500 |
| 20 apr 2021 | 1,2150 | 1,2150 | 1,2150 | 1,2150 | 1,2150 | 750 |
| 19 apr 2021 | 1,2250 | 1,2250 | 1,2250 | 1,2250 | 1,2250 | - |
| 16 apr 2021 | 1,2250 | 1,2250 | 1,2250 | 1,2250 | 1,2250 | 9.000 |
| 15 apr 2021 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 750 |
| 14 apr 2021 | 1,2200 | 1,2600 | 1,2150 | 1,2350 | 1,2350 | 8.250 |
| 13 apr 2021 | 1,2350 | 1,2450 | 1,2350 | 1,2400 | 1,2400 | 4.500 |
| 12 apr 2021 | 1,2350 | 1,2650 | 1,2200 | 1,2250 | 1,2250 | 18.000 |
| 09 apr 2021 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1.500 |
| 08 apr 2021 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 750 |
| 07 apr 2021 | 1,2400 | 1,2650 | 1,2200 | 1,2200 | 1,2200 | 15.750 |
| 06 apr 2021 | 1,2400 | 1,2450 | 1,2300 | 1,2450 | 1,2450 | 6.750 |
| 01 apr 2021 | 1,2100 | 1,2400 | 1,2100 | 1,2400 | 1,2400 | 9.000 |
| 31 mar 2021 | 1,2100 | 1,2400 | 1,2100 | 1,2400 | 1,2400 | 4.500 |
| 30 mar 2021 | 1,2300 | 1,2400 | 1,2300 | 1,2400 | 1,2400 | 6.000 |
| 29 mar 2021 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 750 |
| 26 mar 2021 | 1,2400 | 1,2400 | 1,2200 | 1,2200 | 1,2200 | 12.000 |
| 25 mar 2021 | 1,2400 | 1,2400 | 1,1900 | 1,2250 | 1,2250 | 33.000 |
| 24 mar 2021 | 1,1950 | 1,2250 | 1,1950 | 1,2200 | 1,2200 | 15.000 |
| 23 mar 2021 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 22 mar 2021 | 1,1950 | 1,1950 | 1,1700 | 1,1700 | 1,1700 | 23.250 |
| 19 mar 2021 | 1,2000 | 1,2250 | 1,1950 | 1,1950 | 1,1950 | 9.000 |
| 18 mar 2021 | 1,1800 | 1,2050 | 1,1800 | 1,2050 | 1,2050 | 4.500 |
| 17 mar 2021 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 3.750 |
| 16 mar 2021 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 15 mar 2021 | 1,1700 | 1,2400 | 1,1550 | 1,2000 | 1,2000 | 108.750 |
| 12 mar 2021 | 1,1600 | 1,1800 | 1,1600 | 1,1750 | 1,1750 | 6.750 |
| 11 mar 2021 | 1,1600 | 1,1700 | 1,1400 | 1,1700 | 1,1700 | 12.750 |
| 10 mar 2021 | 1,1600 | 1,1600 | 1,1500 | 1,1500 | 1,1500 | 9.750 |
| 09 mar 2021 | 1,1700 | 1,1700 | 1,1450 | 1,1500 | 1,1500 | 15.750 |
| 08 mar 2021 | 1,1650 | 1,1700 | 1,1600 | 1,1700 | 1,1700 | 6.000 |
| 05 mar 2021 | 1,1500 | 1,1600 | 1,1450 | 1,1450 | 1,1450 | 21.750 |
| 04 mar 2021 | 1,1600 | 1,1700 | 1,1500 | 1,1700 | 1,1700 | 3.000 |
| 03 mar 2021 | 1,1900 | 1,1900 | 1,1550 | 1,1800 | 1,1800 | 6.000 |
| 02 mar 2021 | 1,1650 | 1,1850 | 1,1650 | 1,1850 | 1,1850 | 2.250 |
| 01 mar 2021 | 1,1800 | 1,2000 | 1,1650 | 1,1650 | 1,1650 | 8.250 |
| 26 feb 2021 | 1,1850 | 1,1850 | 1,1550 | 1,1800 | 1,1800 | 3.750 |
| 25 feb 2021 | 1,1950 | 1,1950 | 1,1400 | 1,1900 | 1,1900 | 20.250 |
| 24 feb 2021 | 1,2050 | 1,2050 | 1,2050 | 1,2050 | 1,2050 | - |
| 23 feb 2021 | 1,2050 | 1,2050 | 1,2050 | 1,2050 | 1,2050 | 750 |
| 22 feb 2021 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 2.250 |
| 19 feb 2021 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 750 |
| 18 feb 2021 | 1,1650 | 1,1850 | 1,1650 | 1,1850 | 1,1850 | 3.750 |
| 17 feb 2021 | 1,1800 | 1,2050 | 1,1750 | 1,1850 | 1,1850 | 5.250 |
| 16 feb 2021 | 1,2150 | 1,2150 | 1,1800 | 1,1850 | 1,1850 | 9.000 |
| 15 feb 2021 | 1,1800 | 1,2000 | 1,1800 | 1,2000 | 1,2000 | 16.500 |
| 12 feb 2021 | 1,1800 | 1,1850 | 1,1800 | 1,1800 | 1,1800 | 4.500 |
| 11 feb 2021 | 1,1750 | 1,1800 | 1,1750 | 1,1800 | 1,1800 | 1.500 |
| 10 feb 2021 | 1,1600 | 1,1800 | 1,1500 | 1,1650 | 1,1650 | 12.750 |
| 09 feb 2021 | 1,1700 | 1,1800 | 1,1200 | 1,1800 | 1,1800 | 9.000 |
| 08 feb 2021 | 1,1800 | 1,1800 | 1,1500 | 1,1650 | 1,1650 | 16.500 |
| 05 feb 2021 | 1,1850 | 1,1900 | 1,1700 | 1,1700 | 1,1700 | 9.000 |
| 04 feb 2021 | 1,1700 | 1,1900 | 1,1600 | 1,1900 | 1,1900 | 62.250 |
| 03 feb 2021 | 1,1850 | 1,1850 | 1,1550 | 1,1750 | 1,1750 | 8.250 |
| 02 feb 2021 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 750 |
| 01 feb 2021 | 1,1400 | 1,1700 | 1,1400 | 1,1600 | 1,1600 | 6.000 |
| 29 gen 2021 | 1,1500 | 1,1600 | 1,1450 | 1,1500 | 1,1500 | 6.750 |
| 28 gen 2021 | 1,1550 | 1,2150 | 1,1050 | 1,1500 | 1,1500 | 46.500 |
| 27 gen 2021 | 1,1450 | 1,1550 | 1,1450 | 1,1500 | 1,1500 | 3.000 |
| 26 gen 2021 | 1,1950 | 1,1950 | 1,1400 | 1,1600 | 1,1600 | 10.500 |
| 25 gen 2021 | 1,1950 | 1,2000 | 1,1500 | 1,1750 | 1,1750 | 13.500 |
| 22 gen 2021 | 1,1700 | 1,1850 | 1,1600 | 1,1800 | 1,1800 | 9.000 |
| 21 gen 2021 | 1,2000 | 1,2400 | 1,1650 | 1,1900 | 1,1900 | 276.000 |
| 20 gen 2021 | 1,2350 | 1,3150 | 1,2100 | 1,3000 | 1,3000 | 24.000 |
| 19 gen 2021 | 1,2100 | 1,2250 | 1,2100 | 1,2200 | 1,2200 | 12.750 |
| 18 gen 2021 | 1,2750 | 1,2750 | 1,2400 | 1,2400 | 1,2400 | 6.000 |
| 15 gen 2021 | 1,2400 | 1,2700 | 1,2000 | 1,2700 | 1,2700 | 14.250 |
| 14 gen 2021 | 1,2150 | 1,2250 | 1,2100 | 1,2250 | 1,2250 | 5.250 |
| 13 gen 2021 | 1,2300 | 1,2450 | 1,2300 | 1,2450 | 1,2450 | 3.000 |
| 12 gen 2021 | 1,2750 | 1,2750 | 1,2300 | 1,2300 | 1,2300 | 4.500 |
| 11 gen 2021 | 1,2350 | 1,2550 | 1,2300 | 1,2550 | 1,2550 | 9.750 |
| 08 gen 2021 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 750 |
| 07 gen 2021 | 1,2550 | 1,2650 | 1,2000 | 1,2650 | 1,2650 | 34.500 |
| 06 gen 2021 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 750 |
| 05 gen 2021 | 1,2700 | 1,2950 | 1,2550 | 1,2950 | 1,2950 | 6.000 |
| 04 gen 2021 | 1,3000 | 1,3000 | 1,2950 | 1,2950 | 1,2950 | 1.500 |
| 30 dic 2020 | 1,2750 | 1,3000 | 1,2750 | 1,3000 | 1,3000 | 1.500 |
| 29 dic 2020 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1.500 |
| 28 dic 2020 | 1,2800 | 1,3100 | 1,2650 | 1,2800 | 1,2800 | 23.250 |
| 23 dic 2020 | 1,2700 | 1,3050 | 1,2500 | 1,3050 | 1,3050 | 16.500 |
| 22 dic 2020 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 750 |
| 21 dic 2020 | 1,2900 | 1,2900 | 1,2600 | 1,2800 | 1,2800 | 5.250 |
| 18 dic 2020 | 1,3050 | 1,3200 | 1,2850 | 1,3200 | 1,3200 | 15.750 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. | ||||||
Caricamento di altri dati in corso...
© 2021 Verizon Media. Tutti i diritti riservati.
