Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 2,0320 | 2,0320 | 2,0320 | 2,0320 | 2,0320 | - |
27 giu 2024 | 1,9820 | 1,9820 | 1,9820 | 1,9820 | 1,9820 | - |
26 giu 2024 | 2,0280 | 2,0280 | 2,0280 | 2,0280 | 2,0280 | - |
25 giu 2024 | 1,9465 | 1,9465 | 1,9465 | 1,9465 | 1,9465 | - |
24 giu 2024 | 1,9880 | 1,9880 | 1,9880 | 1,9880 | 1,9880 | - |
21 giu 2024 | 2,0870 | 2,0870 | 2,0870 | 2,0870 | 2,0870 | - |
20 giu 2024 | 2,0790 | 2,0790 | 2,0790 | 2,0790 | 2,0790 | - |
19 giu 2024 | 2,1010 | 2,1010 | 2,0900 | 2,0900 | 2,0900 | 1.880 |
18 giu 2024 | 2,0420 | 2,0540 | 2,0420 | 2,0540 | 2,0540 | 180 |
17 giu 2024 | 2,0320 | 2,0320 | 2,0320 | 2,0320 | 2,0320 | - |
14 giu 2024 | 2,0480 | 2,0500 | 2,0480 | 2,0500 | 2,0500 | 3.000 |
13 giu 2024 | 1,9435 | 1,9435 | 1,9435 | 1,9435 | 1,9435 | - |
12 giu 2024 | 1,9860 | 1,9860 | 1,9800 | 1,9800 | 1,9800 | 2.100 |
11 giu 2024 | 1,9445 | 1,9445 | 1,9445 | 1,9445 | 1,9445 | - |
10 giu 2024 | 1,9490 | 1,9490 | 1,9490 | 1,9490 | 1,9490 | - |
07 giu 2024 | 1,9345 | 1,9345 | 1,9345 | 1,9345 | 1,9345 | - |
06 giu 2024 | 1,9470 | 1,9470 | 1,9470 | 1,9470 | 1,9470 | - |
05 giu 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | - |
04 giu 2024 | 1,9145 | 1,9145 | 1,9145 | 1,9145 | 1,9145 | - |
03 giu 2024 | 1,8975 | 1,8975 | 1,8975 | 1,8975 | 1,8975 | - |
31 mag 2024 | 1,9035 | 1,9035 | 1,8700 | 1,8700 | 1,8700 | 600 |
30 mag 2024 | 1,9380 | 1,9380 | 1,9380 | 1,9380 | 1,9380 | 3.931 |
29 mag 2024 | 1,9110 | 1,9110 | 1,9110 | 1,9110 | 1,9110 | - |
28 mag 2024 | 1,9485 | 1,9485 | 1,9485 | 1,9485 | 1,9485 | - |
27 mag 2024 | 1,9585 | 1,9585 | 1,9585 | 1,9585 | 1,9585 | - |
24 mag 2024 | 1,9270 | 1,9270 | 1,9270 | 1,9270 | 1,9270 | - |
23 mag 2024 | 1,9465 | 1,9465 | 1,9465 | 1,9465 | 1,9465 | - |
22 mag 2024 | 2,0040 | 2,0040 | 1,9755 | 1,9755 | 1,9755 | 2.100 |
21 mag 2024 | 1,9905 | 1,9905 | 1,9905 | 1,9905 | 1,9905 | - |
20 mag 2024 | 2,0570 | 2,0570 | 2,0570 | 2,0570 | 2,0570 | - |
17 mag 2024 | 2,0810 | 2,0810 | 2,0810 | 2,0810 | 2,0810 | - |
16 mag 2024 | 2,1100 | 2,1730 | 2,1100 | 2,1730 | 2,1730 | 4.600 |
15 mag 2024 | 2,0730 | 2,0730 | 2,0730 | 2,0730 | 2,0730 | - |
14 mag 2024 | 2,0970 | 2,0970 | 2,0970 | 2,0970 | 2,0970 | - |
13 mag 2024 | 2,0850 | 2,0950 | 2,0850 | 2,0950 | 2,0950 | 600 |
10 mag 2024 | 2,0140 | 2,0140 | 2,0140 | 2,0140 | 2,0140 | - |
09 mag 2024 | 1,9690 | 1,9690 | 1,9690 | 1,9690 | 1,9690 | - |
08 mag 2024 | 1,9185 | 1,9185 | 1,9185 | 1,9185 | 1,9185 | - |
07 mag 2024 | 1,9835 | 1,9835 | 1,9835 | 1,9835 | 1,9835 | - |
06 mag 2024 | 2,0220 | 2,0300 | 2,0000 | 2,0300 | 2,0300 | 7.500 |
03 mag 2024 | 2,0110 | 2,0110 | 2,0110 | 2,0110 | 2,0110 | - |
02 mag 2024 | 2,0150 | 2,0150 | 2,0150 | 2,0150 | 2,0150 | - |
30 apr 2024 | 2,0040 | 2,0040 | 1,9785 | 1,9785 | 1,9785 | 2.000 |
29 apr 2024 | 2,0050 | 2,0050 | 2,0050 | 2,0050 | 2,0050 | - |
26 apr 2024 | 2,0130 | 2,0130 | 2,0130 | 2,0130 | 2,0130 | - |
25 apr 2024 | 1,8945 | 1,8945 | 1,8945 | 1,8945 | 1,8945 | - |
24 apr 2024 | 1,9200 | 1,9200 | 1,8850 | 1,8850 | 1,8850 | 1.992 |
23 apr 2024 | 1,8715 | 1,8715 | 1,8565 | 1,8565 | 1,8565 | 1.200 |
22 apr 2024 | 1,8370 | 1,8370 | 1,8370 | 1,8370 | 1,8370 | - |
19 apr 2024 | 1,8270 | 1,8270 | 1,8270 | 1,8270 | 1,8270 | - |
18 apr 2024 | 1,8855 | 1,8855 | 1,8855 | 1,8855 | 1,8855 | - |
17 apr 2024 | 1,8555 | 1,8555 | 1,8555 | 1,8555 | 1,8555 | - |
16 apr 2024 | 1,8180 | 1,8180 | 1,8180 | 1,8180 | 1,8180 | - |
15 apr 2024 | 1,8645 | 1,8645 | 1,8645 | 1,8645 | 1,8645 | - |
12 apr 2024 | 1,8335 | 1,8335 | 1,8335 | 1,8335 | 1,8335 | - |
11 apr 2024 | 1,8380 | 1,8380 | 1,7985 | 1,7985 | 1,7985 | 1.690 |
10 apr 2024 | 1,7825 | 1,8300 | 1,7825 | 1,8300 | 1,8300 | 2.810 |
09 apr 2024 | 1,7865 | 1,7865 | 1,7865 | 1,7865 | 1,7865 | - |
08 apr 2024 | 1,7610 | 1,7610 | 1,7610 | 1,7610 | 1,7610 | - |
05 apr 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
04 apr 2024 | 1,7780 | 1,7780 | 1,7780 | 1,7780 | 1,7780 | - |
03 apr 2024 | 1,7895 | 1,7895 | 1,7895 | 1,7895 | 1,7895 | - |
02 apr 2024 | 1,8305 | 1,8305 | 1,8305 | 1,8305 | 1,8305 | - |
28 mar 2024 | 1,8155 | 1,8155 | 1,8155 | 1,8155 | 1,8155 | - |
27 mar 2024 | 1,7440 | 1,7440 | 1,7440 | 1,7440 | 1,7440 | - |
26 mar 2024 | 1,8010 | 1,8010 | 1,8010 | 1,8010 | 1,8010 | - |
25 mar 2024 | 1,8325 | 1,8325 | 1,8325 | 1,8325 | 1,8325 | - |
22 mar 2024 | 1,8520 | 1,8520 | 1,8520 | 1,8520 | 1,8520 | - |
21 mar 2024 | 1,8750 | 1,8750 | 1,8750 | 1,8750 | 1,8750 | - |
20 mar 2024 | 1,8860 | 1,8860 | 1,8860 | 1,8860 | 1,8860 | - |
19 mar 2024 | 1,9015 | 1,9015 | 1,9015 | 1,9015 | 1,9015 | - |
18 mar 2024 | 1,9850 | 1,9850 | 1,9795 | 1,9795 | 1,9795 | 500 |
15 mar 2024 | 1,9980 | 1,9980 | 1,9980 | 1,9980 | 1,9980 | - |
14 mar 2024 | 1,9845 | 1,9845 | 1,9845 | 1,9845 | 1,9845 | - |
13 mar 2024 | 2,0280 | 2,0280 | 2,0280 | 2,0280 | 2,0280 | - |
12 mar 2024 | 2,0160 | 2,0160 | 1,9975 | 1,9975 | 1,9975 | 875 |
11 mar 2024 | 2,0440 | 2,0440 | 2,0440 | 2,0440 | 2,0440 | - |
08 mar 2024 | 2,0490 | 2,0640 | 2,0490 | 2,0640 | 2,0640 | 200 |
07 mar 2024 | 1,9185 | 1,9185 | 1,9185 | 1,9185 | 1,9185 | - |
06 mar 2024 | 1,9890 | 1,9890 | 1,9890 | 1,9890 | 1,9890 | - |
05 mar 2024 | 1,9360 | 1,9360 | 1,9360 | 1,9360 | 1,9360 | - |
04 mar 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
01 mar 2024 | 2,0460 | 2,0460 | 2,0460 | 2,0460 | 2,0460 | - |
29 feb 2024 | 2,0720 | 2,0720 | 2,0600 | 2,0600 | 2,0600 | 250 |
28 feb 2024 | 1,9025 | 1,9025 | 1,9025 | 1,9025 | 1,9025 | - |
27 feb 2024 | 2,0250 | 2,0370 | 2,0250 | 2,0370 | 2,0370 | - |
26 feb 2024 | 1,8460 | 1,8460 | 1,8460 | 1,8460 | 1,8460 | - |
23 feb 2024 | 1,8530 | 1,8530 | 1,8530 | 1,8530 | 1,8530 | - |
22 feb 2024 | 1,8505 | 1,8505 | 1,8505 | 1,8505 | 1,8505 | - |
21 feb 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | - |
20 feb 2024 | 1,7280 | 1,7280 | 1,7280 | 1,7280 | 1,7280 | - |
19 feb 2024 | 1,7395 | 1,7395 | 1,7395 | 1,7395 | 1,7395 | - |
16 feb 2024 | 1,7340 | 1,7340 | 1,7340 | 1,7340 | 1,7340 | - |
15 feb 2024 | 1,6740 | 1,6740 | 1,6740 | 1,6740 | 1,6740 | - |
14 feb 2024 | 1,6635 | 1,6635 | 1,6635 | 1,6635 | 1,6635 | - |
13 feb 2024 | 1,6630 | 1,6630 | 1,6630 | 1,6630 | 1,6630 | - |
12 feb 2024 | 1,6630 | 1,6630 | 1,6630 | 1,6630 | 1,6630 | - |
09 feb 2024 | 1,6640 | 1,6640 | 1,6640 | 1,6640 | 1,6640 | - |
08 feb 2024 | 1,7190 | 1,7190 | 1,7190 | 1,7190 | 1,7190 | - |
07 feb 2024 | 1,6515 | 1,7025 | 1,6515 | 1,7025 | 1,7025 | 500 |
*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...