Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 giu 2024 | 2,3604 | 2,3604 | 2,3604 | 2,3604 | 2,3604 | - |
25 giu 2024 | 2,3435 | 2,3435 | 2,3435 | 2,3435 | 2,3435 | - |
24 giu 2024 | 2,3530 | 2,3530 | 2,3530 | 2,3530 | 2,3530 | - |
21 giu 2024 | 2,3331 | 2,3331 | 2,3331 | 2,3331 | 2,3331 | - |
20 giu 2024 | 2,3471 | 2,3471 | 2,3471 | 2,3471 | 2,3471 | - |
19 giu 2024 | - | - | - | - | - | - |
18 giu 2024 | 2,3472 | 2,3472 | 2,3472 | 2,3472 | 2,3472 | - |
17 giu 2024 | 2,3168 | 2,3168 | 2,3168 | 2,3168 | 2,3168 | - |
14 giu 2024 | 2,3137 | 2,3137 | 2,3137 | 2,3137 | 2,3137 | - |
13 giu 2024 | 2,3293 | 2,3293 | 2,3293 | 2,3293 | 2,3293 | - |
12 giu 2024 | 2,3107 | 2,3107 | 2,3107 | 2,3107 | 2,3107 | - |
11 giu 2024 | 2,3039 | 2,3039 | 2,3039 | 2,3039 | 2,3039 | - |
10 giu 2024 | 2,3063 | 2,3063 | 2,3063 | 2,3063 | 2,3063 | - |
07 giu 2024 | 2,2718 | 2,2718 | 2,2718 | 2,2718 | 2,2718 | - |
06 giu 2024 | 2,2744 | 2,2744 | 2,2744 | 2,2744 | 2,2744 | - |
05 giu 2024 | 2,2513 | 2,2513 | 2,2513 | 2,2513 | 2,2513 | - |
04 giu 2024 | 2,2464 | 2,2464 | 2,2464 | 2,2464 | 2,2464 | - |
03 giu 2024 | 2,2633 | 2,2633 | 2,2633 | 2,2633 | 2,2633 | - |
31 mag 2024 | 2,2957 | 2,2957 | 2,2957 | 2,2957 | 2,2957 | - |
30 mag 2024 | 2,2966 | 2,2966 | 2,2966 | 2,2966 | 2,2966 | - |
29 mag 2024 | 2,3208 | 2,3208 | 2,3208 | 2,3208 | 2,3208 | - |
28 mag 2024 | 2,3282 | 2,3282 | 2,3282 | 2,3282 | 2,3282 | - |
24 mag 2024 | 2,2954 | 2,2954 | 2,2954 | 2,2954 | 2,2954 | - |
23 mag 2024 | 2,2863 | 2,2863 | 2,2863 | 2,2863 | 2,2863 | - |
22 mag 2024 | 2,2985 | 2,2985 | 2,2985 | 2,2985 | 2,2985 | - |
21 mag 2024 | 2,3158 | 2,3158 | 2,3158 | 2,3158 | 2,3158 | - |
20 mag 2024 | 2,3254 | 2,3254 | 2,3254 | 2,3254 | 2,3254 | - |
17 mag 2024 | 2,3228 | 2,3228 | 2,3228 | 2,3228 | 2,3228 | - |
16 mag 2024 | 2,2956 | 2,2956 | 2,2956 | 2,2956 | 2,2956 | - |
15 mag 2024 | 2,2888 | 2,2888 | 2,2888 | 2,2888 | 2,2888 | - |
14 mag 2024 | 2,2815 | 2,2815 | 2,2815 | 2,2815 | 2,2815 | - |
13 mag 2024 | 2,2906 | 2,2906 | 2,2906 | 2,2906 | 2,2906 | - |
10 mag 2024 | 2,2789 | 2,2789 | 2,2789 | 2,2789 | 2,2789 | - |
09 mag 2024 | 2,2977 | 2,2977 | 2,2977 | 2,2977 | 2,2977 | - |
08 mag 2024 | 2,3006 | 2,3006 | 2,3006 | 2,3006 | 2,3006 | - |
07 mag 2024 | 2,3042 | 2,3042 | 2,3042 | 2,3042 | 2,3042 | - |
06 mag 2024 | 2,3090 | 2,3090 | 2,3090 | 2,3090 | 2,3090 | - |
03 mag 2024 | 2,2907 | 2,2907 | 2,2907 | 2,2907 | 2,2907 | - |
02 mag 2024 | 2,2779 | 2,2779 | 2,2779 | 2,2779 | 2,2779 | - |
01 mag 2024 | 2,2679 | 2,2679 | 2,2679 | 2,2679 | 2,2679 | - |
30 apr 2024 | 2,3172 | 2,3172 | 2,3172 | 2,3172 | 2,3172 | - |
29 apr 2024 | 2,3232 | 2,3232 | 2,3232 | 2,3232 | 2,3232 | - |
26 apr 2024 | 2,3316 | 2,3316 | 2,3316 | 2,3316 | 2,3316 | - |
25 apr 2024 | 2,3275 | 2,3275 | 2,3275 | 2,3275 | 2,3275 | - |
24 apr 2024 | 2,3180 | 2,3180 | 2,3180 | 2,3180 | 2,3180 | - |
23 apr 2024 | 2,3253 | 2,3253 | 2,3253 | 2,3253 | 2,3253 | - |
22 apr 2024 | 2,3094 | 2,3094 | 2,3094 | 2,3094 | 2,3094 | - |
19 apr 2024 | 2,3055 | 2,3055 | 2,3055 | 2,3055 | 2,3055 | - |
18 apr 2024 | 2,3082 | 2,3082 | 2,3082 | 2,3082 | 2,3082 | - |
17 apr 2024 | 2,3555 | 2,3555 | 2,3231 | 2,3231 | 2,3231 | 4 |
16 apr 2024 | 2,3756 | 2,3756 | 2,3756 | 2,3756 | 2,3756 | 4 |
15 apr 2024 | 2,3741 | 2,3741 | 2,3741 | 2,3741 | 2,3741 | - |
12 apr 2024 | 2,3819 | 2,3819 | 2,3819 | 2,3819 | 2,3819 | - |
11 apr 2024 | 2,3611 | 2,3611 | 2,3611 | 2,3611 | 2,3611 | - |
10 apr 2024 | 2,3756 | 2,3756 | 2,3756 | 2,3756 | 2,3756 | - |
09 apr 2024 | 2,3541 | 2,3541 | 2,3541 | 2,3541 | 2,3541 | - |
08 apr 2024 | 2,3755 | 2,3755 | 2,3755 | 2,3755 | 2,3755 | - |
05 apr 2024 | 2,3794 | 2,3794 | 2,3794 | 2,3794 | 2,3794 | - |
04 apr 2024 | 2,3862 | 2,3862 | 2,3862 | 2,3862 | 2,3862 | - |
03 apr 2024 | 2,3793 | 2,3793 | 2,3793 | 2,3793 | 2,3793 | - |
02 apr 2024 | 2,3731 | 2,3731 | 2,3731 | 2,3731 | 2,3731 | - |
01 apr 2024 | 2,3467 | 2,3467 | 2,3467 | 2,3467 | 2,3467 | - |
28 mar 2024 | 2,3405 | 2,3405 | 2,3405 | 2,3405 | 2,3405 | - |
27 mar 2024 | 2,3198 | 2,3198 | 2,3198 | 2,3198 | 2,3198 | - |
26 mar 2024 | 2,3093 | 2,3093 | 2,3093 | 2,3093 | 2,3093 | - |
25 mar 2024 | 2,3278 | 2,3278 | 2,3278 | 2,3278 | 2,3278 | - |
22 mar 2024 | 2,3036 | 2,3036 | 2,3036 | 2,3036 | 2,3036 | - |
21 mar 2024 | 2,3216 | 2,3216 | 2,3216 | 2,3216 | 2,3216 | - |
20 mar 2024 | 2,3299 | 2,3299 | 2,3299 | 2,3299 | 2,3299 | - |
19 mar 2024 | 2,3512 | 2,3512 | 2,3512 | 2,3512 | 2,3512 | - |
18 mar 2024 | 2,3589 | 2,3589 | 2,3589 | 2,3589 | 2,3589 | - |
15 mar 2024 | 2,3394 | 2,3394 | 2,3394 | 2,3394 | 2,3394 | - |
14 mar 2024 | 2,3379 | 2,3379 | 2,3379 | 2,3379 | 2,3379 | - |
13 mar 2024 | 2,3209 | 2,3209 | 2,3209 | 2,3209 | 2,3209 | - |
12 mar 2024 | 2,2872 | 2,2872 | 2,2872 | 2,2872 | 2,2872 | - |
11 mar 2024 | 2,2981 | 2,2981 | 2,2981 | 2,2981 | 2,2981 | - |
08 mar 2024 | 2,2762 | 2,2762 | 2,2762 | 2,2762 | 2,2762 | - |
07 mar 2024 | 2,2943 | 2,2943 | 2,2943 | 2,2943 | 2,2943 | - |
06 mar 2024 | 2,2887 | 2,2887 | 2,2887 | 2,2887 | 2,2887 | - |
05 mar 2024 | 2,2659 | 2,2659 | 2,2659 | 2,2659 | 2,2659 | - |
04 mar 2024 | 2,2812 | 2,2812 | 2,2812 | 2,2812 | 2,2812 | - |
01 mar 2024 | 2,2978 | 2,2978 | 2,2978 | 2,2978 | 2,2978 | - |
29 feb 2024 | 2,2830 | 2,2830 | 2,2830 | 2,2830 | 2,2830 | - |
28 feb 2024 | 2,2789 | 2,2789 | 2,2789 | 2,2789 | 2,2789 | - |
27 feb 2024 | 2,2953 | 2,2953 | 2,2953 | 2,2953 | 2,2953 | - |
26 feb 2024 | 2,2950 | 2,2950 | 2,2950 | 2,2950 | 2,2950 | - |
23 feb 2024 | 2,2685 | 2,2685 | 2,2685 | 2,2685 | 2,2685 | - |
22 feb 2024 | 2,2881 | 2,2881 | 2,2881 | 2,2881 | 2,2881 | - |
21 feb 2024 | 2,2810 | 2,2810 | 2,2810 | 2,2810 | 2,2810 | - |
20 feb 2024 | 2,2763 | 2,2763 | 2,2763 | 2,2763 | 2,2763 | - |
16 feb 2024 | 2,3125 | 2,3125 | 2,3125 | 2,3125 | 2,3125 | - |
15 feb 2024 | 2,2969 | 2,2969 | 2,2969 | 2,2969 | 2,2969 | - |
14 feb 2024 | 2,2798 | 2,2798 | 2,2798 | 2,2798 | 2,2798 | - |
13 feb 2024 | 2,3065 | 2,3065 | 2,3065 | 2,3065 | 2,3065 | - |
12 feb 2024 | 2,3015 | 2,3015 | 2,3015 | 2,3015 | 2,3015 | - |
09 feb 2024 | 2,3172 | 2,3172 | 2,3172 | 2,3172 | 2,3172 | - |
08 feb 2024 | 2,2986 | 2,2986 | 2,2986 | 2,2986 | 2,2986 | - |
07 feb 2024 | 2,2858 | 2,2858 | 2,2858 | 2,2858 | 2,2858 | - |
06 feb 2024 | 2,2710 | 2,2710 | 2,2710 | 2,2710 | 2,2710 | - |
05 feb 2024 | 2,2695 | 2,2695 | 2,2695 | 2,2695 | 2,2695 | - |
*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...