Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 1,1652 | 1,1661 | 1,1645 | 1,1653 | 1,1653 | - |
03 mag 2024 | 1,1686 | 1,1694 | 1,1645 | 1,1686 | 1,1686 | - |
02 mag 2024 | 1,1698 | 1,1700 | 1,1675 | 1,1698 | 1,1698 | - |
01 mag 2024 | 1,1709 | 1,1713 | 1,1684 | 1,1709 | 1,1709 | - |
30 apr 2024 | 1,1720 | 1,1722 | 1,1686 | 1,1720 | 1,1720 | - |
29 apr 2024 | 1,1683 | 1,1714 | 1,1680 | 1,1683 | 1,1683 | - |
26 apr 2024 | 1,1659 | 1,1678 | 1,1648 | 1,1659 | 1,1659 | - |
25 apr 2024 | 1,1644 | 1,1675 | 1,1637 | 1,1644 | 1,1644 | - |
24 apr 2024 | 1,1634 | 1,1643 | 1,1625 | 1,1634 | 1,1634 | - |
23 apr 2024 | 1,1589 | 1,1634 | 1,1568 | 1,1589 | 1,1589 | - |
22 apr 2024 | 1,1612 | 1,1615 | 1,1567 | 1,1610 | 1,1610 | - |
19 apr 2024 | 1,1683 | 1,1688 | 1,1631 | 1,1683 | 1,1683 | - |
18 apr 2024 | 1,1672 | 1,1694 | 1,1665 | 1,1672 | 1,1672 | - |
17 apr 2024 | 1,1703 | 1,1735 | 1,1688 | 1,1703 | 1,1703 | - |
16 apr 2024 | 1,1714 | 1,1725 | 1,1698 | 1,1714 | 1,1714 | - |
15 apr 2024 | 1,1700 | 1,1726 | 1,1690 | 1,1700 | 1,1700 | - |
12 apr 2024 | 1,1703 | 1,1725 | 1,1693 | 1,1703 | 1,1703 | - |
11 apr 2024 | 1,1669 | 1,1704 | 1,1665 | 1,1669 | 1,1669 | - |
10 apr 2024 | 1,1674 | 1,1698 | 1,1669 | 1,1674 | 1,1674 | - |
09 apr 2024 | 1,1652 | 1,1680 | 1,1647 | 1,1652 | 1,1652 | - |
08 apr 2024 | 1,1656 | 1,1663 | 1,1647 | 1,1656 | 1,1656 | - |
05 apr 2024 | 1,1664 | 1,1665 | 1,1645 | 1,1664 | 1,1664 | - |
04 apr 2024 | 1,1672 | 1,1675 | 1,1651 | 1,1672 | 1,1672 | - |
03 apr 2024 | 1,1679 | 1,1686 | 1,1650 | 1,1679 | 1,1679 | - |
02 apr 2024 | 1,1683 | 1,1708 | 1,1661 | 1,1683 | 1,1683 | - |
01 apr 2024 | 1,1709 | 1,1709 | 1,1682 | 1,1709 | 1,1709 | - |
29 mar 2024 | 1,1695 | 1,1720 | 1,1684 | 1,1695 | 1,1695 | - |
28 mar 2024 | 1,1668 | 1,1701 | 1,1664 | 1,1668 | 1,1668 | - |
27 mar 2024 | 1,1658 | 1,1674 | 1,1646 | 1,1658 | 1,1658 | - |
26 mar 2024 | 1,1660 | 1,1668 | 1,1642 | 1,1660 | 1,1660 | - |
25 mar 2024 | 1,1596 | 1,1674 | 1,1596 | 1,1596 | 1,1596 | - |
22 mar 2024 | 1,1653 | 1,1671 | 1,1624 | 1,1653 | 1,1653 | - |
21 mar 2024 | 1,1701 | 1,1722 | 1,1654 | 1,1701 | 1,1701 | - |
20 mar 2024 | 1,1708 | 1,1716 | 1,1694 | 1,1708 | 1,1708 | - |
19 mar 2024 | 1,1704 | 1,1709 | 1,1687 | 1,1704 | 1,1704 | - |
18 mar 2024 | 1,1698 | 1,1699 | 1,1678 | 1,1698 | 1,1698 | - |
15 mar 2024 | 1,1710 | 1,1713 | 1,1697 | 1,1710 | 1,1710 | - |
14 mar 2024 | 1,1687 | 1,1716 | 1,1683 | 1,1687 | 1,1687 | - |
13 mar 2024 | 1,1709 | 1,1711 | 1,1690 | 1,1709 | 1,1709 | - |
12 mar 2024 | 1,1724 | 1,1728 | 1,1687 | 1,1724 | 1,1724 | - |
11 mar 2024 | 1,1747 | 1,1751 | 1,1716 | 1,1747 | 1,1747 | - |
08 mar 2024 | 1,1699 | 1,1759 | 1,1694 | 1,1699 | 1,1699 | - |
07 mar 2024 | 1,1684 | 1,1730 | 1,1676 | 1,1684 | 1,1684 | - |
06 mar 2024 | 1,1702 | 1,1707 | 1,1679 | 1,1702 | 1,1702 | - |
05 mar 2024 | 1,1690 | 1,1712 | 1,1679 | 1,1690 | 1,1690 | - |
04 mar 2024 | 1,1676 | 1,1694 | 1,1671 | 1,1676 | 1,1676 | - |
01 mar 2024 | 1,1684 | 1,1689 | 1,1660 | 1,1684 | 1,1684 | - |
29 feb 2024 | 1,1681 | 1,1694 | 1,1667 | 1,1681 | 1,1681 | - |
28 feb 2024 | 1,1694 | 1,1701 | 1,1672 | 1,1694 | 1,1694 | - |
27 feb 2024 | 1,1689 | 1,1696 | 1,1673 | 1,1690 | 1,1690 | - |
26 feb 2024 | 1,1710 | 1,1713 | 1,1678 | 1,1711 | 1,1711 | - |
23 feb 2024 | 1,1695 | 1,1725 | 1,1690 | 1,1695 | 1,1695 | - |
22 feb 2024 | 1,1679 | 1,1697 | 1,1665 | 1,1679 | 1,1679 | - |
21 feb 2024 | 1,1678 | 1,1686 | 1,1664 | 1,1678 | 1,1678 | - |
20 feb 2024 | 1,1681 | 1,1701 | 1,1656 | 1,1681 | 1,1681 | - |
19 feb 2024 | 1,1693 | 1,1712 | 1,1682 | 1,1693 | 1,1693 | - |
16 feb 2024 | 1,1692 | 1,1704 | 1,1674 | 1,1692 | 1,1692 | - |
15 feb 2024 | 1,1710 | 1,1715 | 1,1666 | 1,1710 | 1,1710 | - |
14 feb 2024 | 1,1754 | 1,1766 | 1,1696 | 1,1754 | 1,1754 | - |
13 feb 2024 | 1,1721 | 1,1763 | 1,1712 | 1,1721 | 1,1721 | - |
12 feb 2024 | 1,1702 | 1,1724 | 1,1698 | 1,1702 | 1,1702 | - |
09 feb 2024 | 1,1709 | 1,1719 | 1,1699 | 1,1709 | 1,1709 | - |
08 feb 2024 | 1,1717 | 1,1722 | 1,1702 | 1,1717 | 1,1717 | - |
07 feb 2024 | 1,1717 | 1,1742 | 1,1706 | 1,1717 | 1,1717 | - |
06 feb 2024 | 1,1668 | 1,1714 | 1,1665 | 1,1668 | 1,1668 | - |
05 feb 2024 | 1,1707 | 1,1723 | 1,1668 | 1,1707 | 1,1707 | - |
02 feb 2024 | 1,1718 | 1,1736 | 1,1703 | 1,1718 | 1,1718 | - |
01 feb 2024 | 1,1734 | 1,1735 | 1,1683 | 1,1734 | 1,1734 | - |
31 gen 2024 | 1,1703 | 1,1731 | 1,1695 | 1,1703 | 1,1703 | - |
30 gen 2024 | 1,1730 | 1,1740 | 1,1672 | 1,1730 | 1,1730 | - |
29 gen 2024 | 1,1709 | 1,1746 | 1,1704 | 1,1709 | 1,1709 | - |
26 gen 2024 | 1,1715 | 1,1729 | 1,1701 | 1,1715 | 1,1715 | - |
25 gen 2024 | 1,1687 | 1,1735 | 1,1675 | 1,1687 | 1,1687 | - |
24 gen 2024 | 1,1688 | 1,1713 | 1,1679 | 1,1688 | 1,1688 | - |
23 gen 2024 | 1,1681 | 1,1700 | 1,1675 | 1,1681 | 1,1681 | - |
22 gen 2024 | 1,1659 | 1,1688 | 1,1649 | 1,1659 | 1,1659 | - |
19 gen 2024 | 1,1682 | 1,1683 | 1,1636 | 1,1682 | 1,1682 | - |
18 gen 2024 | 1,1645 | 1,1680 | 1,1636 | 1,1645 | 1,1645 | - |
17 gen 2024 | 1,1616 | 1,1670 | 1,1602 | 1,1616 | 1,1616 | - |
16 gen 2024 | 1,1615 | 1,1639 | 1,1601 | 1,1615 | 1,1615 | - |
15 gen 2024 | 1,1635 | 1,1637 | 1,1611 | 1,1635 | 1,1635 | - |
12 gen 2024 | 1,1635 | 1,1642 | 1,1618 | 1,1635 | 1,1635 | - |
11 gen 2024 | 1,1612 | 1,1631 | 1,1603 | 1,1612 | 1,1612 | - |
10 gen 2024 | 1,1626 | 1,1634 | 1,1605 | 1,1626 | 1,1626 | - |
09 gen 2024 | 1,1633 | 1,1646 | 1,1617 | 1,1633 | 1,1633 | - |
08 gen 2024 | 1,1622 | 1,1629 | 1,1598 | 1,1622 | 1,1622 | - |
05 gen 2024 | 1,1586 | 1,1627 | 1,1581 | 1,1586 | 1,1586 | - |
04 gen 2024 | 1,1599 | 1,1613 | 1,1573 | 1,1599 | 1,1599 | - |
03 gen 2024 | 1,1535 | 1,1589 | 1,1525 | 1,1535 | 1,1535 | - |
02 gen 2024 | 1,1531 | 1,1566 | 1,1517 | 1,1531 | 1,1531 | - |
01 gen 2024 | 1,1530 | 1,1530 | 1,1483 | 1,1530 | 1,1530 | - |
29 dic 2023 | 1,1504 | 1,1541 | 1,1492 | 1,1504 | 1,1504 | - |
28 dic 2023 | 1,1519 | 1,1534 | 1,1472 | 1,1519 | 1,1519 | - |
27 dic 2023 | 1,1524 | 1,1536 | 1,1495 | 1,1524 | 1,1524 | - |
26 dic 2023 | 1,1529 | 1,1536 | 1,1513 | 1,1529 | 1,1529 | - |
25 dic 2023 | 1,1526 | 1,1549 | 1,1486 | 1,1526 | 1,1526 | - |
22 dic 2023 | 1,1523 | 1,1558 | 1,1519 | 1,1523 | 1,1523 | - |
21 dic 2023 | 1,1550 | 1,1551 | 1,1513 | 1,1550 | 1,1550 | - |
20 dic 2023 | 1,1594 | 1,1603 | 1,1536 | 1,1591 | 1,1591 | - |
19 dic 2023 | 1,1580 | 1,1629 | 1,1577 | 1,1580 | 1,1580 | - |
*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...