Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 1,4340 | 1,4340 | 1,4340 | 1,4340 | 1,4340 | - |
29 apr 2024 | 1,5200 | 1,6160 | 1,5200 | 1,6160 | 1,6160 | 2.900 |
26 apr 2024 | 1,5780 | 1,5780 | 1,5780 | 1,5780 | 1,5780 | - |
25 apr 2024 | 1,7060 | 1,7060 | 1,7060 | 1,7060 | 1,7060 | - |
24 apr 2024 | 1,7020 | 1,8000 | 1,7020 | 1,8000 | 1,8000 | 3.000 |
23 apr 2024 | 1,6760 | 1,6760 | 1,6760 | 1,6760 | 1,6760 | - |
22 apr 2024 | 1,7980 | 1,7980 | 1,7980 | 1,7980 | 1,7980 | - |
19 apr 2024 | 1,9980 | 1,9980 | 1,9980 | 1,9980 | 1,9980 | - |
18 apr 2024 | 2,1250 | 2,1250 | 2,1250 | 2,1250 | 2,1250 | - |
17 apr 2024 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | - |
16 apr 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 200 |
15 apr 2024 | 2,2250 | 2,2250 | 2,2250 | 2,2250 | 2,2250 | - |
12 apr 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
11 apr 2024 | 2,2550 | 2,2550 | 2,2550 | 2,2550 | 2,2550 | - |
10 apr 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
09 apr 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
08 apr 2024 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | - |
05 apr 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
04 apr 2024 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | - |
03 apr 2024 | 2,7150 | 2,7150 | 2,7150 | 2,7150 | 2,7150 | - |
02 apr 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | - |
28 mar 2024 | 2,8650 | 2,8650 | 2,8650 | 2,8650 | 2,8650 | - |
27 mar 2024 | 2,6200 | 2,8500 | 2,6200 | 2,8500 | 2,8500 | 2.037 |
26 mar 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | - |
25 mar 2024 | 2,6950 | 2,6950 | 2,6950 | 2,6950 | 2,6950 | - |
22 mar 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
21 mar 2024 | 2,7450 | 2,7450 | 2,7350 | 2,7350 | 2,7350 | 2.000 |
20 mar 2024 | 2,6350 | 2,6350 | 2,6350 | 2,6350 | 2,6350 | - |
19 mar 2024 | 2,5550 | 2,5550 | 2,5550 | 2,5550 | 2,5550 | - |
18 mar 2024 | 2,3400 | 2,4050 | 2,3400 | 2,4050 | 2,4050 | 200 |
15 mar 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
14 mar 2024 | 2,3250 | 2,4200 | 2,3250 | 2,4200 | 2,4200 | 2.000 |
13 mar 2024 | 2,3750 | 2,3750 | 2,3750 | 2,3750 | 2,3750 | - |
12 mar 2024 | 2,3250 | 2,3250 | 2,3250 | 2,3250 | 2,3250 | - |
11 mar 2024 | 2,4550 | 2,4550 | 2,4550 | 2,4550 | 2,4550 | - |
08 mar 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
07 mar 2024 | 2,6250 | 2,6250 | 2,6250 | 2,6250 | 2,6250 | - |
06 mar 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
05 mar 2024 | 2,7450 | 2,7450 | 2,7450 | 2,7450 | 2,7450 | - |
04 mar 2024 | 2,7450 | 2,7450 | 2,7450 | 2,7450 | 2,7450 | - |
01 mar 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
29 feb 2024 | 2,6150 | 2,6150 | 2,6150 | 2,6150 | 2,6150 | - |
28 feb 2024 | 2,7550 | 2,7550 | 2,7550 | 2,7550 | 2,7550 | - |
27 feb 2024 | 2,7850 | 2,7850 | 2,7850 | 2,7850 | 2,7850 | - |
26 feb 2024 | 2,6550 | 2,6550 | 2,6550 | 2,6550 | 2,6550 | - |
23 feb 2024 | 2,6850 | 2,6850 | 2,6850 | 2,6850 | 2,6850 | - |
22 feb 2024 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | - |
21 feb 2024 | 3,0400 | 3,0400 | 2,9700 | 3,0000 | 3,0000 | 1.483 |
20 feb 2024 | 2,9600 | 2,9600 | 2,8600 | 2,8600 | 2,8600 | 7.300 |
19 feb 2024 | 2,9650 | 2,9650 | 2,9650 | 2,9650 | 2,9650 | - |
16 feb 2024 | 2,8450 | 2,8450 | 2,8450 | 2,8450 | 2,8450 | - |
15 feb 2024 | 2,8450 | 2,8450 | 2,8450 | 2,8450 | 2,8450 | - |
14 feb 2024 | 2,8450 | 2,8450 | 2,8450 | 2,8450 | 2,8450 | - |
13 feb 2024 | 2,8550 | 2,8550 | 2,8550 | 2,8550 | 2,8550 | - |
12 feb 2024 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | 50 |
09 feb 2024 | 2,9450 | 2,9450 | 2,9450 | 2,9450 | 2,9450 | - |
08 feb 2024 | 2,9250 | 2,9250 | 2,9250 | 2,9250 | 2,9250 | - |
07 feb 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
06 feb 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
05 feb 2024 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | - |
02 feb 2024 | 2,6650 | 2,6650 | 2,6650 | 2,6650 | 2,6650 | - |
01 feb 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
31 gen 2024 | 3,1000 | 3,1000 | 2,9250 | 2,9250 | 2,9250 | 4.520 |
30 gen 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
29 gen 2024 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | - |
26 gen 2024 | 2,8750 | 2,8750 | 2,8750 | 2,8750 | 2,8750 | - |
25 gen 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
24 gen 2024 | 3,1850 | 3,1850 | 2,9000 | 2,9000 | 2,9000 | 4.000 |
23 gen 2024 | 2,8350 | 2,8350 | 2,8350 | 2,8350 | 2,8350 | - |
22 gen 2024 | 2,7050 | 2,7050 | 2,7050 | 2,7050 | 2,7050 | - |
19 gen 2024 | 2,7850 | 2,7850 | 2,7450 | 2,7450 | 2,7450 | 4.000 |
18 gen 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
17 gen 2024 | 2,6300 | 2,6300 | 2,2500 | 2,2500 | 2,2500 | 13.000 |
16 gen 2024 | 2,8100 | 2,8150 | 2,8100 | 2,8150 | 2,8150 | 1.500 |
15 gen 2024 | 2,7350 | 2,7350 | 2,7350 | 2,7350 | 2,7350 | - |
12 gen 2024 | 2,7350 | 2,7350 | 2,7350 | 2,7350 | 2,7350 | - |
11 gen 2024 | 2,6750 | 2,6750 | 2,6750 | 2,6750 | 2,6750 | - |
10 gen 2024 | 2,7350 | 2,7350 | 2,7350 | 2,7350 | 2,7350 | - |
09 gen 2024 | 2,6150 | 2,6150 | 2,6150 | 2,6150 | 2,6150 | - |
08 gen 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
05 gen 2024 | 2,6950 | 2,6950 | 2,6950 | 2,6950 | 2,6950 | - |
04 gen 2024 | 2,7500 | 2,7600 | 2,6850 | 2,6850 | 2,6850 | 1.100 |
03 gen 2024 | 2,4600 | 2,7000 | 2,4600 | 2,7000 | 2,7000 | 4.000 |
02 gen 2024 | 2,1150 | 2,4100 | 2,1150 | 2,4100 | 2,4100 | 275 |
29 dic 2023 | 2,2450 | 2,2450 | 2,2300 | 2,2300 | 2,2300 | - |
28 dic 2023 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | - |
27 dic 2023 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
22 dic 2023 | 1,9080 | 2,1100 | 1,9080 | 2,1100 | 2,1100 | 5.600 |
21 dic 2023 | 1,8580 | 1,8580 | 1,8580 | 1,8580 | 1,8580 | - |
20 dic 2023 | 1,9200 | 1,9620 | 1,9200 | 1,9620 | 1,9620 | 3.600 |
19 dic 2023 | 1,7820 | 1,8540 | 1,7820 | 1,8540 | 1,8540 | 3.000 |
18 dic 2023 | 1,7940 | 1,7940 | 1,7940 | 1,7940 | 1,7940 | - |
15 dic 2023 | 1,7880 | 1,7880 | 1,7880 | 1,7880 | 1,7880 | - |
14 dic 2023 | 1,7040 | 1,7040 | 1,7040 | 1,7040 | 1,7040 | - |
13 dic 2023 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1.000 |
12 dic 2023 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
11 dic 2023 | 1,4720 | 1,4720 | 1,4720 | 1,4720 | 1,4720 | - |
08 dic 2023 | 1,4660 | 1,4660 | 1,4660 | 1,4660 | 1,4660 | - |
07 dic 2023 | 1,4440 | 1,4440 | 1,4440 | 1,4440 | 1,4440 | - |
06 dic 2023 | 1,5060 | 1,5060 | 1,5060 | 1,5060 | 1,5060 | - |
*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...