Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 giu 2024 | 2,3850 | 2,3850 | 2,3850 | 2,3850 | 2,3850 | - |
25 giu 2024 | 2,3681 | 2,3681 | 2,3681 | 2,3681 | 2,3681 | - |
24 giu 2024 | 2,3776 | 2,3776 | 2,3776 | 2,3776 | 2,3776 | - |
21 giu 2024 | 2,3571 | 2,3571 | 2,3571 | 2,3571 | 2,3571 | - |
20 giu 2024 | 2,3711 | 2,3711 | 2,3711 | 2,3711 | 2,3711 | - |
19 giu 2024 | - | - | - | - | - | - |
18 giu 2024 | 2,3710 | 2,3710 | 2,3710 | 2,3710 | 2,3710 | - |
17 giu 2024 | 2,3405 | 2,3405 | 2,3405 | 2,3405 | 2,3405 | - |
14 giu 2024 | 2,3374 | 2,3374 | 2,3374 | 2,3374 | 2,3374 | - |
13 giu 2024 | 2,3530 | 2,3530 | 2,3530 | 2,3530 | 2,3530 | - |
12 giu 2024 | 2,3343 | 2,3343 | 2,3343 | 2,3343 | 2,3343 | - |
11 giu 2024 | 2,3270 | 2,3270 | 2,3270 | 2,3270 | 2,3270 | - |
10 giu 2024 | 2,3294 | 2,3294 | 2,3294 | 2,3294 | 2,3294 | - |
07 giu 2024 | 2,2941 | 2,2941 | 2,2941 | 2,2941 | 2,2941 | - |
06 giu 2024 | 2,2967 | 2,2967 | 2,2967 | 2,2967 | 2,2967 | - |
05 giu 2024 | 2,2729 | 2,2729 | 2,2729 | 2,2729 | 2,2729 | - |
04 giu 2024 | 2,2685 | 2,2685 | 2,2685 | 2,2685 | 2,2685 | - |
03 giu 2024 | 2,2854 | 2,2854 | 2,2854 | 2,2854 | 2,2854 | - |
31 mag 2024 | 2,3186 | 2,3186 | 2,3186 | 2,3186 | 2,3186 | - |
30 mag 2024 | 2,3195 | 2,3195 | 2,3195 | 2,3195 | 2,3195 | - |
29 mag 2024 | 2,3442 | 2,3442 | 2,3442 | 2,3442 | 2,3442 | - |
28 mag 2024 | 2,3516 | 2,3516 | 2,3516 | 2,3516 | 2,3516 | - |
24 mag 2024 | 2,3183 | 2,3183 | 2,3183 | 2,3183 | 2,3183 | - |
23 mag 2024 | 2,3092 | 2,3092 | 2,3092 | 2,3092 | 2,3092 | - |
22 mag 2024 | 2,3216 | 2,3216 | 2,3216 | 2,3216 | 2,3216 | - |
21 mag 2024 | 2,3389 | 2,3389 | 2,3389 | 2,3389 | 2,3389 | - |
20 mag 2024 | 2,3485 | 2,3485 | 2,3485 | 2,3485 | 2,3485 | - |
17 mag 2024 | 2,3459 | 2,3459 | 2,3459 | 2,3459 | 2,3459 | - |
16 mag 2024 | 2,3187 | 2,3187 | 2,3187 | 2,3187 | 2,3187 | - |
15 mag 2024 | 2,3119 | 2,3119 | 2,3119 | 2,3119 | 2,3119 | - |
14 mag 2024 | 2,3046 | 2,3046 | 2,3046 | 2,3046 | 2,3046 | - |
13 mag 2024 | 2,3137 | 2,3137 | 2,3137 | 2,3137 | 2,3137 | - |
10 mag 2024 | 2,3020 | 2,3020 | 2,3020 | 2,3020 | 2,3020 | - |
09 mag 2024 | 2,3208 | 2,3208 | 2,3208 | 2,3208 | 2,3208 | - |
08 mag 2024 | 2,3244 | 2,3244 | 2,3244 | 2,3244 | 2,3244 | - |
07 mag 2024 | 2,3280 | 2,3280 | 2,3280 | 2,3280 | 2,3280 | - |
06 mag 2024 | 2,3328 | 2,3328 | 2,3328 | 2,3328 | 2,3328 | - |
03 mag 2024 | 2,3145 | 2,3145 | 2,3145 | 2,3145 | 2,3145 | 4 |
02 mag 2024 | 2,3017 | 2,3017 | 2,3017 | 2,3017 | 2,3017 | 1 |
01 mag 2024 | 2,2917 | 2,2917 | 2,2917 | 2,2917 | 2,2917 | - |
30 apr 2024 | 2,3410 | 2,3410 | 2,3410 | 2,3410 | 2,3410 | - |
29 apr 2024 | 2,3470 | 2,3470 | 2,3470 | 2,3470 | 2,3470 | - |
26 apr 2024 | 2,3554 | 2,3554 | 2,3554 | 2,3554 | 2,3554 | - |
25 apr 2024 | 2,3513 | 2,3513 | 2,3513 | 2,3513 | 2,3513 | - |
24 apr 2024 | 2,3418 | 2,3418 | 2,3418 | 2,3418 | 2,3418 | - |
23 apr 2024 | 2,3491 | 2,3491 | 2,3491 | 2,3491 | 2,3491 | - |
22 apr 2024 | 2,3332 | 2,3332 | 2,3332 | 2,3332 | 2,3332 | - |
19 apr 2024 | 2,3293 | 2,3293 | 2,3293 | 2,3293 | 2,3293 | - |
18 apr 2024 | 2,3320 | 2,3320 | 2,3320 | 2,3320 | 2,3320 | - |
17 apr 2024 | 2,3469 | 2,3469 | 2,3469 | 2,3469 | 2,3469 | - |
16 apr 2024 | 2,3994 | 2,3994 | 2,3994 | 2,3994 | 2,3994 | - |
15 apr 2024 | 2,3979 | 2,3979 | 2,3979 | 2,3979 | 2,3979 | - |
12 apr 2024 | 2,4057 | 2,4057 | 2,4057 | 2,4057 | 2,4057 | - |
11 apr 2024 | 2,3849 | 2,3849 | 2,3849 | 2,3849 | 2,3849 | - |
10 apr 2024 | 2,3994 | 2,3994 | 2,3994 | 2,3994 | 2,3994 | - |
09 apr 2024 | 2,3779 | 2,3779 | 2,3779 | 2,3779 | 2,3779 | - |
08 apr 2024 | 2,3993 | 2,3993 | 2,3993 | 2,3993 | 2,3993 | - |
05 apr 2024 | 2,4032 | 2,4032 | 2,4032 | 2,4032 | 2,4032 | - |
04 apr 2024 | 2,4088 | 2,4088 | 2,4088 | 2,4088 | 2,4088 | - |
03 apr 2024 | 2,4019 | 2,4019 | 2,4019 | 2,4019 | 2,4019 | - |
02 apr 2024 | 2,3957 | 2,3957 | 2,3957 | 2,3957 | 2,3957 | - |
01 apr 2024 | 2,3693 | 2,3693 | 2,3693 | 2,3693 | 2,3693 | - |
28 mar 2024 | 2,3631 | 2,3631 | 2,3631 | 2,3631 | 2,3631 | - |
27 mar 2024 | 2,3424 | 2,3424 | 2,3424 | 2,3424 | 2,3424 | - |
26 mar 2024 | 2,3319 | 2,3319 | 2,3319 | 2,3319 | 2,3319 | - |
25 mar 2024 | 2,3504 | 2,3504 | 2,3504 | 2,3504 | 2,3504 | - |
22 mar 2024 | 2,3262 | 2,3262 | 2,3262 | 2,3262 | 2,3262 | - |
21 mar 2024 | 2,3442 | 2,3442 | 2,3442 | 2,3442 | 2,3442 | - |
20 mar 2024 | 2,3525 | 2,3525 | 2,3525 | 2,3525 | 2,3525 | - |
19 mar 2024 | 2,3738 | 2,3738 | 2,3738 | 2,3738 | 2,3738 | - |
18 mar 2024 | 2,3815 | 2,3815 | 2,3815 | 2,3815 | 2,3815 | - |
15 mar 2024 | 2,3620 | 2,3620 | 2,3620 | 2,3620 | 2,3620 | - |
14 mar 2024 | 2,3605 | 2,3605 | 2,3605 | 2,3605 | 2,3605 | - |
13 mar 2024 | 2,3435 | 2,3435 | 2,3435 | 2,3435 | 2,3435 | - |
12 mar 2024 | 2,3098 | 2,3098 | 2,3098 | 2,3098 | 2,3098 | - |
11 mar 2024 | 2,3207 | 2,3207 | 2,3207 | 2,3207 | 2,3207 | - |
08 mar 2024 | 2,2988 | 2,2988 | 2,2988 | 2,2988 | 2,2988 | - |
07 mar 2024 | 2,3169 | 2,3169 | 2,3169 | 2,3169 | 2,3169 | - |
06 mar 2024 | 2,3113 | 2,3113 | 2,3113 | 2,3113 | 2,3113 | - |
05 mar 2024 | 2,2885 | 2,2885 | 2,2885 | 2,2885 | 2,2885 | - |
04 mar 2024 | 2,3038 | 2,3038 | 2,3038 | 2,3038 | 2,3038 | - |
01 mar 2024 | 2,3204 | 2,3204 | 2,3204 | 2,3204 | 2,3204 | - |
29 feb 2024 | 2,3056 | 2,3056 | 2,3056 | 2,3056 | 2,3056 | - |
28 feb 2024 | 2,3015 | 2,3015 | 2,3015 | 2,3015 | 2,3015 | - |
27 feb 2024 | 2,3179 | 2,3179 | 2,3179 | 2,3179 | 2,3179 | - |
26 feb 2024 | 2,3176 | 2,3176 | 2,3176 | 2,3176 | 2,3176 | - |
23 feb 2024 | 2,2911 | 2,2911 | 2,2911 | 2,2911 | 2,2911 | - |
22 feb 2024 | 2,3107 | 2,3107 | 2,3107 | 2,3107 | 2,3107 | - |
21 feb 2024 | 2,3036 | 2,3036 | 2,3036 | 2,3036 | 2,3036 | - |
20 feb 2024 | 2,2989 | 2,2989 | 2,2989 | 2,2989 | 2,2989 | - |
16 feb 2024 | 2,3351 | 2,3351 | 2,3351 | 2,3351 | 2,3351 | - |
15 feb 2024 | 2,3195 | 2,3195 | 2,3195 | 2,3195 | 2,3195 | - |
14 feb 2024 | 2,3024 | 2,3024 | 2,3024 | 2,3024 | 2,3024 | - |
13 feb 2024 | 2,3291 | 2,3291 | 2,3291 | 2,3291 | 2,3291 | - |
12 feb 2024 | 2,3241 | 2,3241 | 2,3241 | 2,3241 | 2,3241 | - |
09 feb 2024 | 2,3398 | 2,3398 | 2,3398 | 2,3398 | 2,3398 | - |
08 feb 2024 | 2,3212 | 2,3212 | 2,3212 | 2,3212 | 2,3212 | - |
07 feb 2024 | 2,3084 | 2,3084 | 2,3084 | 2,3084 | 2,3084 | - |
06 feb 2024 | 2,2936 | 2,2936 | 2,2936 | 2,2936 | 2,2936 | - |
05 feb 2024 | 2,2921 | 2,2921 | 2,2921 | 2,2921 | 2,2921 | - |
*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...