Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 2,3475 | 2,3475 | 2,3475 | 2,3475 | 2,3475 | - |
06 mag 2024 | 2,3523 | 2,3523 | 2,3523 | 2,3523 | 2,3523 | - |
03 mag 2024 | 2,3340 | 2,3340 | 2,3340 | 2,3340 | 2,3340 | 5 |
02 mag 2024 | 2,3225 | 2,3225 | 2,3225 | 2,3225 | 2,3225 | - |
01 mag 2024 | 2,3120 | 2,3120 | 2,3120 | 2,3120 | 2,3120 | - |
30 apr 2024 | 2,3614 | 2,3614 | 2,3614 | 2,3614 | 2,3614 | - |
29 apr 2024 | 2,3674 | 2,3674 | 2,3674 | 2,3674 | 2,3674 | - |
26 apr 2024 | 2,3762 | 2,3762 | 2,3762 | 2,3762 | 2,3762 | - |
25 apr 2024 | 2,3722 | 2,3722 | 2,3722 | 2,3722 | 2,3722 | - |
24 apr 2024 | 2,3627 | 2,3627 | 2,3627 | 2,3627 | 2,3627 | - |
23 apr 2024 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | - |
22 apr 2024 | 2,3541 | 2,3541 | 2,3541 | 2,3541 | 2,3541 | - |
19 apr 2024 | 2,3502 | 2,3502 | 2,3502 | 2,3502 | 2,3502 | - |
18 apr 2024 | 2,3515 | 2,3515 | 2,3515 | 2,3515 | 2,3515 | - |
17 apr 2024 | 2,3655 | 2,3655 | 2,3655 | 2,3655 | 2,3655 | - |
16 apr 2024 | 2,4189 | 2,4189 | 2,4189 | 2,4189 | 2,4189 | - |
15 apr 2024 | 2,4174 | 2,4174 | 2,4174 | 2,4174 | 2,4174 | - |
12 apr 2024 | 2,4252 | 2,4252 | 2,4252 | 2,4252 | 2,4252 | - |
11 apr 2024 | 2,4044 | 2,4044 | 2,4044 | 2,4044 | 2,4044 | - |
10 apr 2024 | 2,4189 | 2,4189 | 2,4189 | 2,4189 | 2,4189 | - |
09 apr 2024 | 2,3974 | 2,3974 | 2,3974 | 2,3974 | 2,3974 | - |
08 apr 2024 | 2,4188 | 2,4188 | 2,4188 | 2,4188 | 2,4188 | - |
05 apr 2024 | 2,4227 | 2,4227 | 2,4227 | 2,4227 | 2,4227 | - |
04 apr 2024 | 2,4270 | 2,4270 | 2,4270 | 2,4270 | 2,4270 | - |
03 apr 2024 | 2,4201 | 2,4201 | 2,4201 | 2,4201 | 2,4201 | - |
02 apr 2024 | 2,4139 | 2,4139 | 2,4139 | 2,4139 | 2,4139 | - |
01 apr 2024 | 2,3868 | 2,3868 | 2,3868 | 2,3868 | 2,3868 | - |
28 mar 2024 | 2,3806 | 2,3806 | 2,3806 | 2,3806 | 2,3806 | - |
27 mar 2024 | 2,3599 | 2,3599 | 2,3599 | 2,3599 | 2,3599 | - |
26 mar 2024 | 2,3494 | 2,3494 | 2,3494 | 2,3494 | 2,3494 | - |
25 mar 2024 | 2,3679 | 2,3679 | 2,3679 | 2,3679 | 2,3679 | - |
22 mar 2024 | 2,3436 | 2,3436 | 2,3436 | 2,3436 | 2,3436 | - |
21 mar 2024 | 2,3616 | 2,3616 | 2,3616 | 2,3616 | 2,3616 | - |
20 mar 2024 | 2,3699 | 2,3699 | 2,3699 | 2,3699 | 2,3699 | - |
19 mar 2024 | 2,3912 | 2,3912 | 2,3912 | 2,3912 | 2,3912 | - |
18 mar 2024 | 2,3989 | 2,3989 | 2,3989 | 2,3989 | 2,3989 | - |
15 mar 2024 | 2,3785 | 2,3785 | 2,3785 | 2,3785 | 2,3785 | - |
14 mar 2024 | 2,3735 | 2,3735 | 2,3735 | 2,3735 | 2,3735 | - |
13 mar 2024 | 2,3564 | 2,3564 | 2,3564 | 2,3564 | 2,3564 | - |
12 mar 2024 | 2,3195 | 2,3195 | 2,3195 | 2,3195 | 2,3195 | - |
11 mar 2024 | 2,3307 | 2,3307 | 2,3307 | 2,3307 | 2,3307 | - |
08 mar 2024 | 2,3088 | 2,3088 | 2,3088 | 2,3088 | 2,3088 | - |
07 mar 2024 | 2,3269 | 2,3269 | 2,3269 | 2,3269 | 2,3269 | - |
06 mar 2024 | 2,3216 | 2,3216 | 2,3216 | 2,3216 | 2,3216 | - |
05 mar 2024 | 2,2961 | 2,2961 | 2,2961 | 2,2961 | 2,2961 | - |
04 mar 2024 | 2,3114 | 2,3114 | 2,3114 | 2,3114 | 2,3114 | - |
01 mar 2024 | 2,3280 | 2,3280 | 2,3280 | 2,3280 | 2,3280 | - |
29 feb 2024 | 2,3126 | 2,3126 | 2,3126 | 2,3126 | 2,3126 | - |
28 feb 2024 | 2,3085 | 2,3085 | 2,3085 | 2,3085 | 2,3085 | - |
27 feb 2024 | 2,3249 | 2,3249 | 2,3249 | 2,3249 | 2,3249 | - |
26 feb 2024 | 2,3241 | 2,3241 | 2,3241 | 2,3241 | 2,3241 | - |
23 feb 2024 | 2,2976 | 2,2976 | 2,2976 | 2,2976 | 2,2976 | - |
22 feb 2024 | 2,3187 | 2,3187 | 2,3187 | 2,3187 | 2,3187 | - |
21 feb 2024 | 2,3101 | 2,3101 | 2,3101 | 2,3101 | 2,3101 | - |
20 feb 2024 | 2,3054 | 2,3054 | 2,3054 | 2,3054 | 2,3054 | - |
16 feb 2024 | 2,3417 | 2,3417 | 2,3417 | 2,3417 | 2,3417 | - |
15 feb 2024 | 2,3258 | 2,3258 | 2,3258 | 2,3258 | 2,3258 | - |
14 feb 2024 | 2,3093 | 2,3093 | 2,3093 | 2,3093 | 2,3093 | - |
13 feb 2024 | 2,3360 | 2,3360 | 2,3360 | 2,3360 | 2,3360 | - |
12 feb 2024 | 2,3310 | 2,3310 | 2,3310 | 2,3310 | 2,3310 | - |
09 feb 2024 | 2,3465 | 2,3465 | 2,3465 | 2,3465 | 2,3465 | - |
08 feb 2024 | 2,3279 | 2,3279 | 2,3279 | 2,3279 | 2,3279 | - |
07 feb 2024 | 2,3192 | 2,3192 | 2,3144 | 2,3144 | 2,3144 | 1 |
06 feb 2024 | 2,2994 | 2,2994 | 2,2994 | 2,2994 | 2,2994 | - |
05 feb 2024 | 2,2979 | 2,2979 | 2,2979 | 2,2979 | 2,2979 | - |
02 feb 2024 | 2,2681 | 2,2681 | 2,2681 | 2,2681 | 2,2681 | - |
01 feb 2024 | 2,2882 | 2,2882 | 2,2882 | 2,2882 | 2,2882 | - |
31 gen 2024 | 2,3238 | 2,3238 | 2,3238 | 2,3238 | 2,3238 | - |
30 gen 2024 | 2,3464 | 2,3464 | 2,3464 | 2,3464 | 2,3464 | - |
29 gen 2024 | 2,3317 | 2,3317 | 2,3317 | 2,3317 | 2,3317 | - |
26 gen 2024 | 2,3537 | 2,3537 | 2,3537 | 2,3537 | 2,3537 | - |
25 gen 2024 | 2,3362 | 2,3362 | 2,3362 | 2,3362 | 2,3362 | - |
24 gen 2024 | 2,3116 | 2,3116 | 2,3116 | 2,3116 | 2,3116 | - |
23 gen 2024 | 2,3117 | 2,3117 | 2,3117 | 2,3117 | 2,3117 | - |
22 gen 2024 | 2,3172 | 2,3172 | 2,3172 | 2,3172 | 2,3172 | - |
19 gen 2024 | 2,2884 | 2,2884 | 2,2884 | 2,2884 | 2,2884 | - |
18 gen 2024 | 2,3089 | 2,3089 | 2,3089 | 2,3089 | 2,3089 | - |
17 gen 2024 | 2,2848 | 2,2848 | 2,2848 | 2,2848 | 2,2848 | - |
16 gen 2024 | 2,2814 | 2,2814 | 2,2814 | 2,2814 | 2,2814 | - |
12 gen 2024 | 2,3006 | 2,3006 | 2,3006 | 2,3006 | 2,3006 | - |
11 gen 2024 | 2,2775 | 2,2775 | 2,2775 | 2,2775 | 2,2775 | - |
10 gen 2024 | 2,2544 | 2,2544 | 2,2544 | 2,2544 | 2,2544 | - |
09 gen 2024 | 2,2752 | 2,2752 | 2,2752 | 2,2752 | 2,2752 | - |
08 gen 2024 | 2,2536 | 2,2536 | 2,2536 | 2,2536 | 2,2536 | - |
05 gen 2024 | 2,2830 | 2,2830 | 2,2830 | 2,2830 | 2,2830 | - |
04 gen 2024 | 2,2666 | 2,2666 | 2,2666 | 2,2666 | 2,2666 | - |
03 gen 2024 | 2,2845 | 2,2845 | 2,2845 | 2,2845 | 2,2845 | - |
02 gen 2024 | 2,2343 | 2,2343 | 2,2343 | 2,2343 | 2,2343 | - |
29 dic 2023 | 2,2402 | 2,2402 | 2,2402 | 2,2402 | 2,2402 | - |
28 dic 2023 | 2,2864 | 2,2864 | 2,2510 | 2,2510 | 2,2510 | 1 |
27 dic 2023 | 2,2876 | 2,2876 | 2,2876 | 2,2876 | 2,2876 | - |
26 dic 2023 | 2,3112 | 2,3112 | 2,3112 | 2,3112 | 2,3112 | - |
22 dic 2023 | 2,3004 | 2,3004 | 2,3004 | 2,3004 | 2,3004 | - |
21 dic 2023 | 2,3254 | 2,3254 | 2,3254 | 2,3254 | 2,3254 | - |
20 dic 2023 | 2,3420 | 2,3420 | 2,3420 | 2,3420 | 2,3420 | - |
19 dic 2023 | 2,3516 | 2,3516 | 2,3516 | 2,3516 | 2,3516 | - |
18 dic 2023 | 2,3328 | 2,3328 | 2,3328 | 2,3328 | 2,3328 | - |
15 dic 2023 | 2,3174 | 2,3174 | 2,3174 | 2,3174 | 2,3174 | - |
14 dic 2023 | 2,3275 | 2,3275 | 2,3275 | 2,3275 | 2,3275 | - |
13 dic 2023 | 2,2950 | 2,2950 | 2,2950 | 2,2950 | 2,2950 | - |
*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...