Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 giu 2024 | 2,3445 | 2,3445 | 2,3445 | 2,3445 | 2,3445 | - |
25 giu 2024 | 2,3276 | 2,3276 | 2,3276 | 2,3276 | 2,3276 | - |
24 giu 2024 | 2,3371 | 2,3371 | 2,3371 | 2,3371 | 2,3371 | - |
21 giu 2024 | 2,3180 | 2,3180 | 2,3180 | 2,3180 | 2,3180 | - |
20 giu 2024 | 2,3320 | 2,3320 | 2,3320 | 2,3320 | 2,3320 | - |
19 giu 2024 | - | - | - | - | - | - |
18 giu 2024 | 2,3324 | 2,3324 | 2,3324 | 2,3324 | 2,3324 | - |
17 giu 2024 | 2,3023 | 2,3023 | 2,3023 | 2,3023 | 2,3023 | - |
14 giu 2024 | 2,2992 | 2,2992 | 2,2992 | 2,2992 | 2,2992 | - |
13 giu 2024 | 2,3148 | 2,3148 | 2,3148 | 2,3148 | 2,3148 | - |
12 giu 2024 | 2,2965 | 2,2965 | 2,2965 | 2,2965 | 2,2965 | - |
11 giu 2024 | 2,2897 | 2,2897 | 2,2897 | 2,2897 | 2,2897 | - |
10 giu 2024 | 2,2921 | 2,2921 | 2,2921 | 2,2921 | 2,2921 | - |
07 giu 2024 | 2,2576 | 2,2576 | 2,2576 | 2,2576 | 2,2576 | - |
06 giu 2024 | 2,2602 | 2,2602 | 2,2602 | 2,2602 | 2,2602 | - |
05 giu 2024 | 2,2371 | 2,2371 | 2,2371 | 2,2371 | 2,2371 | - |
04 giu 2024 | 2,2317 | 2,2317 | 2,2317 | 2,2317 | 2,2317 | - |
03 giu 2024 | 2,2486 | 2,2486 | 2,2486 | 2,2486 | 2,2486 | - |
31 mag 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
30 mag 2024 | 2,2809 | 2,2809 | 2,2809 | 2,2809 | 2,2809 | - |
29 mag 2024 | 2,3043 | 2,3043 | 2,3043 | 2,3043 | 2,3043 | - |
28 mag 2024 | 2,3117 | 2,3117 | 2,3117 | 2,3117 | 2,3117 | - |
24 mag 2024 | 2,2797 | 2,2797 | 2,2797 | 2,2797 | 2,2797 | - |
23 mag 2024 | 2,2706 | 2,2706 | 2,2706 | 2,2706 | 2,2706 | - |
22 mag 2024 | 2,2826 | 2,2826 | 2,2826 | 2,2826 | 2,2826 | - |
21 mag 2024 | 2,2999 | 2,2999 | 2,2999 | 2,2999 | 2,2999 | - |
20 mag 2024 | 2,3095 | 2,3095 | 2,3095 | 2,3095 | 2,3095 | - |
17 mag 2024 | 2,3069 | 2,3069 | 2,3069 | 2,3069 | 2,3069 | - |
16 mag 2024 | 2,2797 | 2,2797 | 2,2797 | 2,2797 | 2,2797 | - |
15 mag 2024 | 2,2729 | 2,2729 | 2,2729 | 2,2729 | 2,2729 | - |
14 mag 2024 | 2,2656 | 2,2656 | 2,2656 | 2,2656 | 2,2656 | - |
13 mag 2024 | 2,2747 | 2,2747 | 2,2747 | 2,2747 | 2,2747 | - |
10 mag 2024 | 2,2630 | 2,2630 | 2,2630 | 2,2630 | 2,2630 | - |
09 mag 2024 | 2,2818 | 2,2818 | 2,2818 | 2,2818 | 2,2818 | - |
08 mag 2024 | 2,2832 | 2,2832 | 2,2832 | 2,2832 | 2,2832 | - |
07 mag 2024 | 2,2868 | 2,2868 | 2,2868 | 2,2868 | 2,2868 | - |
06 mag 2024 | 2,2916 | 2,2916 | 2,2916 | 2,2916 | 2,2916 | - |
03 mag 2024 | 2,2733 | 2,2733 | 2,2733 | 2,2733 | 2,2733 | - |
02 mag 2024 | 2,2605 | 2,2605 | 2,2605 | 2,2605 | 2,2605 | - |
01 mag 2024 | 2,2505 | 2,2505 | 2,2505 | 2,2505 | 2,2505 | - |
30 apr 2024 | 2,2998 | 2,2998 | 2,2998 | 2,2998 | 2,2998 | - |
29 apr 2024 | 2,3058 | 2,3058 | 2,3058 | 2,3058 | 2,3058 | - |
26 apr 2024 | 2,3142 | 2,3142 | 2,3142 | 2,3142 | 2,3142 | - |
25 apr 2024 | 2,3101 | 2,3101 | 2,3101 | 2,3101 | 2,3101 | - |
24 apr 2024 | 2,3006 | 2,3006 | 2,3006 | 2,3006 | 2,3006 | - |
23 apr 2024 | 2,3079 | 2,3079 | 2,3079 | 2,3079 | 2,3079 | - |
22 apr 2024 | 2,2920 | 2,2920 | 2,2920 | 2,2920 | 2,2920 | - |
19 apr 2024 | 2,2881 | 2,2881 | 2,2881 | 2,2881 | 2,2881 | - |
18 apr 2024 | 2,2908 | 2,2908 | 2,2908 | 2,2908 | 2,2908 | - |
17 apr 2024 | 2,3057 | 2,3057 | 2,3057 | 2,3057 | 2,3057 | - |
16 apr 2024 | 2,3582 | 2,3582 | 2,3582 | 2,3582 | 2,3582 | - |
15 apr 2024 | 2,3567 | 2,3567 | 2,3567 | 2,3567 | 2,3567 | - |
12 apr 2024 | 2,3645 | 2,3645 | 2,3645 | 2,3645 | 2,3645 | - |
11 apr 2024 | 2,3437 | 2,3437 | 2,3437 | 2,3437 | 2,3437 | - |
10 apr 2024 | 2,3582 | 2,3582 | 2,3582 | 2,3582 | 2,3582 | - |
09 apr 2024 | 2,3367 | 2,3367 | 2,3367 | 2,3367 | 2,3367 | - |
08 apr 2024 | 2,3581 | 2,3581 | 2,3581 | 2,3581 | 2,3581 | - |
05 apr 2024 | 2,3620 | 2,3620 | 2,3620 | 2,3620 | 2,3620 | - |
04 apr 2024 | 2,3688 | 2,3688 | 2,3688 | 2,3688 | 2,3688 | - |
03 apr 2024 | 2,3619 | 2,3619 | 2,3619 | 2,3619 | 2,3619 | - |
02 apr 2024 | 2,3557 | 2,3557 | 2,3557 | 2,3557 | 2,3557 | - |
01 apr 2024 | 2,3293 | 2,3293 | 2,3293 | 2,3293 | 2,3293 | - |
28 mar 2024 | 2,3231 | 2,3231 | 2,3231 | 2,3231 | 2,3231 | - |
27 mar 2024 | 2,3024 | 2,3024 | 2,3024 | 2,3024 | 2,3024 | - |
26 mar 2024 | 2,2919 | 2,2919 | 2,2919 | 2,2919 | 2,2919 | - |
25 mar 2024 | 2,3104 | 2,3104 | 2,3104 | 2,3104 | 2,3104 | - |
22 mar 2024 | 2,2862 | 2,2862 | 2,2862 | 2,2862 | 2,2862 | - |
21 mar 2024 | 2,3042 | 2,3042 | 2,3042 | 2,3042 | 2,3042 | - |
20 mar 2024 | 2,3125 | 2,3125 | 2,3125 | 2,3125 | 2,3125 | - |
19 mar 2024 | 2,3338 | 2,3338 | 2,3338 | 2,3338 | 2,3338 | - |
18 mar 2024 | 2,3415 | 2,3415 | 2,3415 | 2,3415 | 2,3415 | - |
15 mar 2024 | 2,3220 | 2,3220 | 2,3220 | 2,3220 | 2,3220 | - |
14 mar 2024 | 2,3205 | 2,3205 | 2,3205 | 2,3205 | 2,3205 | - |
13 mar 2024 | 2,3035 | 2,3035 | 2,3035 | 2,3035 | 2,3035 | - |
12 mar 2024 | 2,2698 | 2,2698 | 2,2698 | 2,2698 | 2,2698 | - |
11 mar 2024 | 2,2807 | 2,2807 | 2,2807 | 2,2807 | 2,2807 | - |
08 mar 2024 | 2,2588 | 2,2588 | 2,2588 | 2,2588 | 2,2588 | - |
07 mar 2024 | 2,2769 | 2,2769 | 2,2769 | 2,2769 | 2,2769 | - |
06 mar 2024 | 2,2713 | 2,2713 | 2,2713 | 2,2713 | 2,2713 | - |
05 mar 2024 | 2,2485 | 2,2485 | 2,2485 | 2,2485 | 2,2485 | - |
04 mar 2024 | 2,2638 | 2,2638 | 2,2638 | 2,2638 | 2,2638 | - |
01 mar 2024 | 2,2804 | 2,2804 | 2,2804 | 2,2804 | 2,2804 | - |
29 feb 2024 | 2,2656 | 2,2656 | 2,2656 | 2,2656 | 2,2656 | - |
28 feb 2024 | 2,2615 | 2,2615 | 2,2615 | 2,2615 | 2,2615 | - |
27 feb 2024 | 2,2779 | 2,2779 | 2,2779 | 2,2779 | 2,2779 | - |
26 feb 2024 | 2,2776 | 2,2776 | 2,2776 | 2,2776 | 2,2776 | - |
23 feb 2024 | 2,2511 | 2,2511 | 2,2511 | 2,2511 | 2,2511 | - |
22 feb 2024 | 2,2707 | 2,2707 | 2,2707 | 2,2707 | 2,2707 | - |
21 feb 2024 | 2,2636 | 2,2636 | 2,2636 | 2,2636 | 2,2636 | - |
20 feb 2024 | 2,2589 | 2,2589 | 2,2589 | 2,2589 | 2,2589 | - |
16 feb 2024 | 2,2951 | 2,2951 | 2,2951 | 2,2951 | 2,2951 | - |
15 feb 2024 | 2,2795 | 2,2795 | 2,2795 | 2,2795 | 2,2795 | - |
14 feb 2024 | 2,2624 | 2,2624 | 2,2624 | 2,2624 | 2,2624 | - |
13 feb 2024 | 2,2891 | 2,2891 | 2,2891 | 2,2891 | 2,2891 | - |
12 feb 2024 | 2,2841 | 2,2841 | 2,2841 | 2,2841 | 2,2841 | - |
09 feb 2024 | 2,2998 | 2,2998 | 2,2998 | 2,2998 | 2,2998 | - |
08 feb 2024 | 2,2812 | 2,2812 | 2,2812 | 2,2812 | 2,2812 | - |
07 feb 2024 | 2,2684 | 2,2684 | 2,2684 | 2,2684 | 2,2684 | - |
06 feb 2024 | 2,2536 | 2,2536 | 2,2536 | 2,2536 | 2,2536 | - |
05 feb 2024 | 2,2521 | 2,2521 | 2,2521 | 2,2521 | 2,2521 | - |
*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...