Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 giu 2024 | 2,4179 | 2,4179 | 2,4179 | 2,4179 | 2,4179 | - |
25 giu 2024 | 2,4010 | 2,4010 | 2,4010 | 2,4010 | 2,4010 | - |
24 giu 2024 | 2,4105 | 2,4105 | 2,4105 | 2,4105 | 2,4105 | - |
21 giu 2024 | 2,3891 | 2,3891 | 2,3891 | 2,3891 | 2,3891 | - |
20 giu 2024 | 2,4031 | 2,4031 | 2,4031 | 2,4031 | 2,4031 | - |
19 giu 2024 | - | - | - | - | - | - |
18 giu 2024 | 2,4026 | 2,4026 | 2,4026 | 2,4026 | 2,4026 | - |
17 giu 2024 | 2,3709 | 2,3709 | 2,3709 | 2,3709 | 2,3709 | - |
14 giu 2024 | 2,3667 | 2,3667 | 2,3667 | 2,3667 | 2,3667 | - |
13 giu 2024 | 2,3823 | 2,3823 | 2,3823 | 2,3823 | 2,3823 | - |
12 giu 2024 | 2,3631 | 2,3631 | 2,3631 | 2,3631 | 2,3631 | - |
11 giu 2024 | 2,3551 | 2,3551 | 2,3551 | 2,3551 | 2,3551 | - |
10 giu 2024 | 2,3575 | 2,3575 | 2,3575 | 2,3575 | 2,3575 | - |
07 giu 2024 | 2,3179 | 2,3179 | 2,3179 | 2,3179 | 2,3179 | - |
06 giu 2024 | 2,3205 | 2,3205 | 2,3205 | 2,3205 | 2,3205 | - |
05 giu 2024 | 2,2930 | 2,2930 | 2,2930 | 2,2930 | 2,2930 | - |
04 giu 2024 | 2,3021 | 2,3021 | 2,2897 | 2,2897 | 2,2897 | 4 |
03 giu 2024 | 2,3200 | 2,3200 | 2,3076 | 2,3076 | 2,3076 | 7 |
31 mag 2024 | 2,3471 | 2,3471 | 2,3471 | 2,3471 | 2,3471 | - |
30 mag 2024 | 2,3509 | 2,3509 | 2,3509 | 2,3509 | 2,3509 | - |
29 mag 2024 | 2,3791 | 2,3791 | 2,3791 | 2,3791 | 2,3791 | - |
28 mag 2024 | 2,3865 | 2,3865 | 2,3865 | 2,3865 | 2,3865 | - |
24 mag 2024 | 2,3485 | 2,3485 | 2,3485 | 2,3485 | 2,3485 | - |
23 mag 2024 | 2,3390 | 2,3390 | 2,3390 | 2,3390 | 2,3390 | - |
22 mag 2024 | 2,3543 | 2,3543 | 2,3543 | 2,3543 | 2,3543 | - |
21 mag 2024 | 2,3729 | 2,3729 | 2,3729 | 2,3729 | 2,3729 | - |
20 mag 2024 | 2,3843 | 2,3843 | 2,3843 | 2,3843 | 2,3843 | - |
17 mag 2024 | 2,3925 | 2,3925 | 2,3817 | 2,3817 | 2,3817 | 6 |
16 mag 2024 | 2,3529 | 2,3529 | 2,3529 | 2,3529 | 2,3529 | - |
15 mag 2024 | 2,3457 | 2,3457 | 2,3457 | 2,3457 | 2,3457 | - |
14 mag 2024 | 2,3450 | 2,3450 | 2,3384 | 2,3384 | 2,3384 | 6 |
13 mag 2024 | 2,3489 | 2,3489 | 2,3489 | 2,3489 | 2,3489 | - |
10 mag 2024 | 2,3373 | 2,3373 | 2,3373 | 2,3373 | 2,3373 | - |
09 mag 2024 | 2,3561 | 2,3561 | 2,3561 | 2,3561 | 2,3561 | - |
08 mag 2024 | 2,3598 | 2,3598 | 2,3598 | 2,3598 | 2,3598 | - |
07 mag 2024 | 2,3629 | 2,3629 | 2,3629 | 2,3629 | 2,3629 | - |
06 mag 2024 | 2,3646 | 2,3677 | 2,3608 | 2,3677 | 2,3677 | 4 |
03 mag 2024 | 2,3494 | 2,3494 | 2,3494 | 2,3494 | 2,3494 | - |
02 mag 2024 | 2,3412 | 2,3412 | 2,3412 | 2,3412 | 2,3412 | - |
01 mag 2024 | 2,3306 | 2,3306 | 2,3306 | 2,3306 | 2,3306 | - |
30 apr 2024 | 2,3803 | 2,3803 | 2,3803 | 2,3803 | 2,3803 | - |
29 apr 2024 | 2,3975 | 2,3975 | 2,3863 | 2,3863 | 2,3863 | 10 |
26 apr 2024 | 2,3975 | 2,3975 | 2,3975 | 2,3975 | 2,3975 | - |
25 apr 2024 | 2,3936 | 2,3936 | 2,3936 | 2,3936 | 2,3936 | - |
24 apr 2024 | 2,3842 | 2,3842 | 2,3842 | 2,3842 | 2,3842 | - |
23 apr 2024 | 2,3915 | 2,3915 | 2,3915 | 2,3915 | 2,3915 | - |
22 apr 2024 | 2,3756 | 2,3756 | 2,3756 | 2,3756 | 2,3756 | - |
19 apr 2024 | 2,3717 | 2,3717 | 2,3717 | 2,3717 | 2,3717 | - |
18 apr 2024 | 2,3740 | 2,3740 | 2,3740 | 2,3740 | 2,3740 | - |
17 apr 2024 | 2,3904 | 2,3904 | 2,3904 | 2,3904 | 2,3904 | - |
16 apr 2024 | 2,4461 | 2,4461 | 2,4461 | 2,4461 | 2,4461 | - |
15 apr 2024 | 2,4446 | 2,4446 | 2,4446 | 2,4446 | 2,4446 | - |
12 apr 2024 | 2,4524 | 2,4524 | 2,4524 | 2,4524 | 2,4524 | - |
11 apr 2024 | 2,4322 | 2,4322 | 2,4322 | 2,4322 | 2,4322 | - |
10 apr 2024 | 2,4473 | 2,4473 | 2,4473 | 2,4473 | 2,4473 | - |
09 apr 2024 | 2,4258 | 2,4258 | 2,4258 | 2,4258 | 2,4258 | - |
08 apr 2024 | 2,4472 | 2,4472 | 2,4472 | 2,4472 | 2,4472 | - |
05 apr 2024 | 2,4511 | 2,4511 | 2,4511 | 2,4511 | 2,4511 | - |
04 apr 2024 | 2,4533 | 2,4533 | 2,4533 | 2,4533 | 2,4533 | - |
03 apr 2024 | 2,4464 | 2,4464 | 2,4464 | 2,4464 | 2,4464 | - |
02 apr 2024 | 2,4376 | 2,4376 | 2,4376 | 2,4376 | 2,4376 | - |
01 apr 2024 | 2,4086 | 2,4086 | 2,4086 | 2,4086 | 2,4086 | - |
28 mar 2024 | 2,4024 | 2,4024 | 2,4024 | 2,4024 | 2,4024 | - |
27 mar 2024 | 2,3817 | 2,3817 | 2,3817 | 2,3817 | 2,3817 | - |
26 mar 2024 | 2,3712 | 2,3712 | 2,3712 | 2,3712 | 2,3712 | - |
25 mar 2024 | 2,3897 | 2,3897 | 2,3897 | 2,3897 | 2,3897 | - |
22 mar 2024 | 2,3651 | 2,3651 | 2,3651 | 2,3651 | 2,3651 | - |
21 mar 2024 | 2,3831 | 2,3831 | 2,3831 | 2,3831 | 2,3831 | - |
20 mar 2024 | 2,3914 | 2,3914 | 2,3914 | 2,3914 | 2,3914 | - |
19 mar 2024 | 2,4127 | 2,4127 | 2,4127 | 2,4127 | 2,4127 | - |
18 mar 2024 | 2,4204 | 2,4204 | 2,4204 | 2,4204 | 2,4204 | - |
15 mar 2024 | 2,3977 | 2,3977 | 2,3977 | 2,3977 | 2,3977 | - |
14 mar 2024 | 2,3924 | 2,3924 | 2,3924 | 2,3924 | 2,3924 | - |
13 mar 2024 | 2,3735 | 2,3735 | 2,3735 | 2,3735 | 2,3735 | - |
12 mar 2024 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | - |
11 mar 2024 | 2,3465 | 2,3465 | 2,3465 | 2,3465 | 2,3465 | - |
08 mar 2024 | 2,3246 | 2,3246 | 2,3246 | 2,3246 | 2,3246 | - |
07 mar 2024 | 2,3427 | 2,3427 | 2,3427 | 2,3427 | 2,3427 | - |
06 mar 2024 | 2,3377 | 2,3377 | 2,3377 | 2,3377 | 2,3377 | - |
05 mar 2024 | 2,3111 | 2,3111 | 2,3111 | 2,3111 | 2,3111 | - |
04 mar 2024 | 2,3271 | 2,3271 | 2,3271 | 2,3271 | 2,3271 | - |
01 mar 2024 | 2,3437 | 2,3437 | 2,3437 | 2,3437 | 2,3437 | - |
29 feb 2024 | 2,3268 | 2,3268 | 2,3268 | 2,3268 | 2,3268 | - |
28 feb 2024 | 2,3227 | 2,3227 | 2,3227 | 2,3227 | 2,3227 | - |
27 feb 2024 | 2,3391 | 2,3391 | 2,3391 | 2,3391 | 2,3391 | - |
26 feb 2024 | 2,3371 | 2,3371 | 2,3371 | 2,3371 | 2,3371 | - |
23 feb 2024 | 2,3106 | 2,3106 | 2,3106 | 2,3106 | 2,3106 | - |
22 feb 2024 | 2,3345 | 2,3345 | 2,3345 | 2,3345 | 2,3345 | - |
21 feb 2024 | 2,3236 | 2,3236 | 2,3236 | 2,3236 | 2,3236 | - |
20 feb 2024 | 2,3189 | 2,3189 | 2,3189 | 2,3189 | 2,3189 | - |
16 feb 2024 | 2,3091 | 2,3574 | 2,3091 | 2,3554 | 2,3554 | 16 |
15 feb 2024 | 2,3409 | 2,3409 | 2,3409 | 2,3409 | 2,3409 | - |
14 feb 2024 | 2,3258 | 2,3258 | 2,3258 | 2,3258 | 2,3258 | - |
13 feb 2024 | 2,3525 | 2,3525 | 2,3525 | 2,3525 | 2,3525 | - |
12 feb 2024 | 2,3475 | 2,3475 | 2,3475 | 2,3475 | 2,3475 | - |
09 feb 2024 | 2,3624 | 2,3624 | 2,3624 | 2,3624 | 2,3624 | - |
08 feb 2024 | 2,3438 | 2,3438 | 2,3438 | 2,3438 | 2,3438 | - |
07 feb 2024 | 2,3287 | 2,3287 | 2,3287 | 2,3287 | 2,3287 | - |
06 feb 2024 | 2,3129 | 2,3129 | 2,3129 | 2,3129 | 2,3129 | - |
05 feb 2024 | 2,3112 | 2,3112 | 2,3112 | 2,3112 | 2,3112 | - |
*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...