Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 2,3593 | 2,3593 | 2,3593 | 2,3593 | 2,3593 | - |
13 giu 2024 | 2,3749 | 2,3749 | 2,3749 | 2,3749 | 2,3749 | - |
12 giu 2024 | 2,3559 | 2,3559 | 2,3559 | 2,3559 | 2,3559 | - |
11 giu 2024 | 2,3481 | 2,3481 | 2,3481 | 2,3481 | 2,3481 | - |
10 giu 2024 | 2,3505 | 2,3505 | 2,3505 | 2,3505 | 2,3505 | - |
07 giu 2024 | 2,3119 | 2,3119 | 2,3119 | 2,3119 | 2,3119 | - |
06 giu 2024 | 2,3145 | 2,3145 | 2,3145 | 2,3145 | 2,3145 | - |
05 giu 2024 | 2,2884 | 2,2884 | 2,2884 | 2,2884 | 2,2884 | - |
04 giu 2024 | 2,3041 | 2,3041 | 2,2847 | 2,2847 | 2,2847 | 5 |
03 giu 2024 | 2,3200 | 2,3200 | 2,3016 | 2,3016 | 2,3016 | 5 |
31 mag 2024 | 2,3388 | 2,3388 | 2,3388 | 2,3388 | 2,3388 | - |
30 mag 2024 | 2,3414 | 2,3414 | 2,3414 | 2,3414 | 2,3414 | - |
29 mag 2024 | 2,3682 | 2,3682 | 2,3682 | 2,3682 | 2,3682 | - |
28 mag 2024 | 2,3756 | 2,3756 | 2,3756 | 2,3756 | 2,3756 | - |
27 mag 2024 | - | - | - | - | - | - |
24 mag 2024 | 2,3395 | 2,3395 | 2,3395 | 2,3395 | 2,3395 | - |
23 mag 2024 | 2,3302 | 2,3302 | 2,3302 | 2,3302 | 2,3302 | - |
22 mag 2024 | 2,3443 | 2,3443 | 2,3443 | 2,3443 | 2,3443 | - |
21 mag 2024 | 2,3624 | 2,3624 | 2,3624 | 2,3624 | 2,3624 | - |
20 mag 2024 | 2,3731 | 2,3731 | 2,3731 | 2,3731 | 2,3731 | - |
17 mag 2024 | 2,3705 | 2,3705 | 2,3705 | 2,3705 | 2,3705 | - |
16 mag 2024 | 2,3424 | 2,3424 | 2,3424 | 2,3424 | 2,3424 | - |
15 mag 2024 | 2,3356 | 2,3356 | 2,3356 | 2,3356 | 2,3356 | - |
14 mag 2024 | 2,3400 | 2,3400 | 2,3283 | 2,3283 | 2,3283 | 4 |
13 mag 2024 | 2,3382 | 2,3382 | 2,3382 | 2,3382 | 2,3382 | - |
10 mag 2024 | 2,3522 | 2,3522 | 2,3265 | 2,3265 | 2,3265 | 2 |
09 mag 2024 | 2,3453 | 2,3453 | 2,3453 | 2,3453 | 2,3453 | - |
08 mag 2024 | 2,3488 | 2,3488 | 2,3488 | 2,3488 | 2,3488 | - |
07 mag 2024 | 2,3521 | 2,3521 | 2,3521 | 2,3521 | 2,3521 | - |
06 mag 2024 | 2,3569 | 2,3569 | 2,3569 | 2,3569 | 2,3569 | - |
03 mag 2024 | 2,3386 | 2,3386 | 2,3386 | 2,3386 | 2,3386 | - |
02 mag 2024 | 2,3285 | 2,3285 | 2,3285 | 2,3285 | 2,3285 | - |
01 mag 2024 | 2,3180 | 2,3180 | 2,3180 | 2,3180 | 2,3180 | - |
30 apr 2024 | 2,3675 | 2,3675 | 2,3675 | 2,3675 | 2,3675 | - |
29 apr 2024 | 2,3735 | 2,3735 | 2,3735 | 2,3735 | 2,3735 | - |
26 apr 2024 | 2,3835 | 2,3835 | 2,3835 | 2,3835 | 2,3835 | - |
25 apr 2024 | 2,3795 | 2,3795 | 2,3795 | 2,3795 | 2,3795 | - |
24 apr 2024 | 2,3701 | 2,3701 | 2,3701 | 2,3701 | 2,3701 | - |
23 apr 2024 | 2,3774 | 2,3774 | 2,3774 | 2,3774 | 2,3774 | - |
22 apr 2024 | 2,3615 | 2,3615 | 2,3615 | 2,3615 | 2,3615 | - |
19 apr 2024 | 2,3576 | 2,3576 | 2,3576 | 2,3576 | 2,3576 | - |
18 apr 2024 | 2,3589 | 2,3589 | 2,3589 | 2,3589 | 2,3589 | - |
17 apr 2024 | 2,3744 | 2,3744 | 2,3744 | 2,3744 | 2,3744 | - |
16 apr 2024 | 2,4287 | 2,4287 | 2,4287 | 2,4287 | 2,4287 | - |
15 apr 2024 | 2,4272 | 2,4272 | 2,4272 | 2,4272 | 2,4272 | - |
12 apr 2024 | 2,4350 | 2,4350 | 2,4350 | 2,4350 | 2,4350 | - |
11 apr 2024 | 2,4147 | 2,4147 | 2,4147 | 2,4147 | 2,4147 | - |
10 apr 2024 | 2,4294 | 2,4294 | 2,4294 | 2,4294 | 2,4294 | - |
09 apr 2024 | 2,4079 | 2,4079 | 2,4079 | 2,4079 | 2,4079 | - |
08 apr 2024 | 2,4293 | 2,4293 | 2,4293 | 2,4293 | 2,4293 | - |
05 apr 2024 | 2,4332 | 2,4332 | 2,4332 | 2,4332 | 2,4332 | - |
04 apr 2024 | 2,4369 | 2,4369 | 2,4369 | 2,4369 | 2,4369 | - |
03 apr 2024 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | - |
02 apr 2024 | 2,4238 | 2,4238 | 2,4238 | 2,4238 | 2,4238 | - |
01 apr 2024 | 2,3959 | 2,3959 | 2,3959 | 2,3959 | 2,3959 | - |
28 mar 2024 | 2,3897 | 2,3897 | 2,3897 | 2,3897 | 2,3897 | - |
27 mar 2024 | 2,3690 | 2,3690 | 2,3690 | 2,3690 | 2,3690 | - |
26 mar 2024 | 2,3585 | 2,3585 | 2,3585 | 2,3585 | 2,3585 | - |
25 mar 2024 | 2,3770 | 2,3770 | 2,3770 | 2,3770 | 2,3770 | - |
22 mar 2024 | 2,3526 | 2,3526 | 2,3526 | 2,3526 | 2,3526 | - |
21 mar 2024 | 2,3706 | 2,3706 | 2,3706 | 2,3706 | 2,3706 | - |
20 mar 2024 | 2,3789 | 2,3789 | 2,3789 | 2,3789 | 2,3789 | - |
19 mar 2024 | 2,4002 | 2,4002 | 2,4002 | 2,4002 | 2,4002 | - |
18 mar 2024 | 2,4079 | 2,4079 | 2,4079 | 2,4079 | 2,4079 | - |
15 mar 2024 | 2,3865 | 2,3865 | 2,3865 | 2,3865 | 2,3865 | - |
14 mar 2024 | 2,3814 | 2,3814 | 2,3814 | 2,3814 | 2,3814 | - |
13 mar 2024 | 2,3642 | 2,3642 | 2,3642 | 2,3642 | 2,3642 | - |
12 mar 2024 | 2,3267 | 2,3267 | 2,3267 | 2,3267 | 2,3267 | - |
11 mar 2024 | 2,3380 | 2,3380 | 2,3380 | 2,3380 | 2,3380 | - |
08 mar 2024 | 2,3161 | 2,3161 | 2,3161 | 2,3161 | 2,3161 | - |
07 mar 2024 | 2,3342 | 2,3342 | 2,3342 | 2,3342 | 2,3342 | - |
06 mar 2024 | 2,3290 | 2,3290 | 2,3290 | 2,3290 | 2,3290 | - |
05 mar 2024 | 2,3031 | 2,3031 | 2,3031 | 2,3031 | 2,3031 | - |
04 mar 2024 | 2,3189 | 2,3189 | 2,3189 | 2,3189 | 2,3189 | - |
01 mar 2024 | 2,3355 | 2,3355 | 2,3355 | 2,3355 | 2,3355 | - |
29 feb 2024 | 2,3195 | 2,3195 | 2,3195 | 2,3195 | 2,3195 | - |
28 feb 2024 | 2,3154 | 2,3154 | 2,3154 | 2,3154 | 2,3154 | - |
27 feb 2024 | 2,3318 | 2,3318 | 2,3318 | 2,3318 | 2,3318 | - |
26 feb 2024 | 2,3305 | 2,3305 | 2,3305 | 2,3305 | 2,3305 | - |
23 feb 2024 | 2,3040 | 2,3040 | 2,3040 | 2,3040 | 2,3040 | - |
22 feb 2024 | 2,3256 | 2,3256 | 2,3256 | 2,3256 | 2,3256 | - |
21 feb 2024 | 2,3161 | 2,3161 | 2,3161 | 2,3161 | 2,3161 | - |
20 feb 2024 | 2,3114 | 2,3114 | 2,3114 | 2,3114 | 2,3114 | - |
16 feb 2024 | 2,3478 | 2,3478 | 2,3478 | 2,3478 | 2,3478 | - |
15 feb 2024 | 2,3314 | 2,3314 | 2,3314 | 2,3314 | 2,3314 | - |
14 feb 2024 | 2,3154 | 2,3154 | 2,3154 | 2,3154 | 2,3154 | - |
13 feb 2024 | 2,3421 | 2,3421 | 2,3421 | 2,3421 | 2,3421 | - |
12 feb 2024 | 2,3371 | 2,3371 | 2,3371 | 2,3371 | 2,3371 | - |
09 feb 2024 | 2,3523 | 2,3523 | 2,3523 | 2,3523 | 2,3523 | - |
08 feb 2024 | 2,3337 | 2,3337 | 2,3337 | 2,3337 | 2,3337 | - |
07 feb 2024 | 2,3202 | 2,3202 | 2,3202 | 2,3202 | 2,3202 | - |
06 feb 2024 | 2,3055 | 2,3055 | 2,3055 | 2,3055 | 2,3055 | - |
05 feb 2024 | 2,3040 | 2,3040 | 2,3040 | 2,3040 | 2,3040 | - |
02 feb 2024 | 2,2748 | 2,2748 | 2,2748 | 2,2748 | 2,2748 | - |
01 feb 2024 | 2,2952 | 2,2952 | 2,2952 | 2,2952 | 2,2952 | - |
31 gen 2024 | 2,3325 | 2,3325 | 2,3325 | 2,3325 | 2,3325 | - |
30 gen 2024 | 2,3551 | 2,3551 | 2,3551 | 2,3551 | 2,3551 | - |
29 gen 2024 | 2,3404 | 2,3404 | 2,3404 | 2,3404 | 2,3404 | - |
26 gen 2024 | 2,3628 | 2,3628 | 2,3628 | 2,3628 | 2,3628 | - |
25 gen 2024 | 2,3453 | 2,3453 | 2,3453 | 2,3453 | 2,3453 | - |
*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...