Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 2,3493 | 2,3493 | 2,3493 | 2,3493 | 2,3493 | - |
13 giu 2024 | 2,3649 | 2,3649 | 2,3649 | 2,3649 | 2,3649 | - |
12 giu 2024 | 2,3461 | 2,3461 | 2,3461 | 2,3461 | 2,3461 | - |
11 giu 2024 | 2,3384 | 2,3384 | 2,3384 | 2,3384 | 2,3384 | 1 |
10 giu 2024 | 2,3408 | 2,3408 | 2,3408 | 2,3408 | 2,3408 | - |
07 giu 2024 | 2,3044 | 2,3044 | 2,3044 | 2,3044 | 2,3044 | - |
06 giu 2024 | 2,3070 | 2,3070 | 2,3070 | 2,3070 | 2,3070 | - |
05 giu 2024 | 2,2823 | 2,2823 | 2,2823 | 2,2823 | 2,2823 | - |
04 giu 2024 | 2,3084 | 2,3084 | 2,2782 | 2,2782 | 2,2782 | 4 |
03 giu 2024 | 2,3050 | 2,3050 | 2,2951 | 2,2951 | 2,2951 | 4 |
31 mag 2024 | 2,3295 | 2,3295 | 2,3295 | 2,3295 | 2,3295 | - |
30 mag 2024 | 2,3308 | 2,3308 | 2,3308 | 2,3308 | 2,3308 | - |
29 mag 2024 | 2,3562 | 2,3562 | 2,3562 | 2,3562 | 2,3562 | - |
28 mag 2024 | 2,3636 | 2,3636 | 2,3636 | 2,3636 | 2,3636 | - |
27 mag 2024 | - | - | - | - | - | - |
24 mag 2024 | 2,3295 | 2,3295 | 2,3295 | 2,3295 | 2,3295 | - |
23 mag 2024 | 2,3203 | 2,3203 | 2,3203 | 2,3203 | 2,3203 | - |
22 mag 2024 | 2,3332 | 2,3332 | 2,3332 | 2,3332 | 2,3332 | - |
21 mag 2024 | 2,3507 | 2,3507 | 2,3507 | 2,3507 | 2,3507 | - |
20 mag 2024 | 2,3606 | 2,3606 | 2,3606 | 2,3606 | 2,3606 | - |
17 mag 2024 | 2,3580 | 2,3580 | 2,3580 | 2,3580 | 2,3580 | - |
16 mag 2024 | 2,3306 | 2,3306 | 2,3306 | 2,3306 | 2,3306 | - |
15 mag 2024 | 2,3238 | 2,3238 | 2,3238 | 2,3238 | 2,3238 | - |
14 mag 2024 | 2,3165 | 2,3165 | 2,3165 | 2,3165 | 2,3165 | - |
13 mag 2024 | 2,3258 | 2,3258 | 2,3258 | 2,3258 | 2,3258 | - |
10 mag 2024 | 2,3141 | 2,3141 | 2,3141 | 2,3141 | 2,3141 | - |
09 mag 2024 | 2,3329 | 2,3329 | 2,3329 | 2,3329 | 2,3329 | - |
08 mag 2024 | 2,3363 | 2,3363 | 2,3363 | 2,3363 | 2,3363 | - |
07 mag 2024 | 2,3398 | 2,3398 | 2,3398 | 2,3398 | 2,3398 | - |
06 mag 2024 | 2,3446 | 2,3446 | 2,3446 | 2,3446 | 2,3446 | - |
03 mag 2024 | 2,3263 | 2,3263 | 2,3263 | 2,3263 | 2,3263 | - |
02 mag 2024 | 2,3142 | 2,3142 | 2,3142 | 2,3142 | 2,3142 | - |
01 mag 2024 | 2,3037 | 2,3037 | 2,3037 | 2,3037 | 2,3037 | - |
30 apr 2024 | 2,3531 | 2,3531 | 2,3531 | 2,3531 | 2,3531 | - |
29 apr 2024 | 2,3591 | 2,3591 | 2,3591 | 2,3591 | 2,3591 | - |
26 apr 2024 | 2,3675 | 2,3675 | 2,3675 | 2,3675 | 2,3675 | - |
25 apr 2024 | 2,3634 | 2,3634 | 2,3634 | 2,3634 | 2,3634 | - |
24 apr 2024 | 2,3539 | 2,3539 | 2,3539 | 2,3539 | 2,3539 | - |
23 apr 2024 | 2,3612 | 2,3612 | 2,3612 | 2,3612 | 2,3612 | - |
22 apr 2024 | 2,3453 | 2,3453 | 2,3453 | 2,3453 | 2,3453 | - |
19 apr 2024 | 2,3414 | 2,3414 | 2,3414 | 2,3414 | 2,3414 | - |
18 apr 2024 | 2,3430 | 2,3430 | 2,3430 | 2,3430 | 2,3430 | - |
17 apr 2024 | 2,3570 | 2,3570 | 2,3570 | 2,3570 | 2,3570 | - |
16 apr 2024 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | - |
15 apr 2024 | 2,4085 | 2,4085 | 2,4085 | 2,4085 | 2,4085 | - |
12 apr 2024 | 2,4163 | 2,4163 | 2,4163 | 2,4163 | 2,4163 | - |
11 apr 2024 | 2,3955 | 2,3955 | 2,3955 | 2,3955 | 2,3955 | - |
10 apr 2024 | 2,4099 | 2,4099 | 2,4099 | 2,4099 | 2,4099 | - |
09 apr 2024 | 2,3884 | 2,3884 | 2,3884 | 2,3884 | 2,3884 | - |
08 apr 2024 | 2,4098 | 2,4098 | 2,4098 | 2,4098 | 2,4098 | - |
05 apr 2024 | 2,4137 | 2,4137 | 2,4137 | 2,4137 | 2,4137 | - |
04 apr 2024 | 2,4184 | 2,4184 | 2,4184 | 2,4184 | 2,4184 | - |
03 apr 2024 | 2,4115 | 2,4115 | 2,4115 | 2,4115 | 2,4115 | - |
02 apr 2024 | 2,4053 | 2,4053 | 2,4053 | 2,4053 | 2,4053 | - |
01 apr 2024 | 2,3785 | 2,3785 | 2,3785 | 2,3785 | 2,3785 | - |
28 mar 2024 | 2,3723 | 2,3723 | 2,3723 | 2,3723 | 2,3723 | - |
27 mar 2024 | 2,3516 | 2,3516 | 2,3516 | 2,3516 | 2,3516 | - |
26 mar 2024 | 2,3411 | 2,3411 | 2,3411 | 2,3411 | 2,3411 | - |
25 mar 2024 | 2,3596 | 2,3596 | 2,3596 | 2,3596 | 2,3596 | - |
22 mar 2024 | 2,3353 | 2,3353 | 2,3353 | 2,3353 | 2,3353 | - |
21 mar 2024 | 2,3533 | 2,3533 | 2,3533 | 2,3533 | 2,3533 | - |
20 mar 2024 | 2,3616 | 2,3616 | 2,3616 | 2,3616 | 2,3616 | - |
19 mar 2024 | 2,3829 | 2,3829 | 2,3829 | 2,3829 | 2,3829 | - |
18 mar 2024 | 2,3906 | 2,3906 | 2,3906 | 2,3906 | 2,3906 | - |
15 mar 2024 | 2,3706 | 2,3706 | 2,3706 | 2,3706 | 2,3706 | - |
14 mar 2024 | 2,3656 | 2,3656 | 2,3656 | 2,3656 | 2,3656 | - |
13 mar 2024 | 2,3485 | 2,3485 | 2,3485 | 2,3485 | 2,3485 | - |
12 mar 2024 | 2,3120 | 2,3120 | 2,3120 | 2,3120 | 2,3120 | - |
11 mar 2024 | 2,3227 | 2,3227 | 2,3227 | 2,3227 | 2,3227 | - |
08 mar 2024 | 2,3008 | 2,3008 | 2,3008 | 2,3008 | 2,3008 | - |
07 mar 2024 | 2,3189 | 2,3189 | 2,3189 | 2,3189 | 2,3189 | - |
06 mar 2024 | 2,3133 | 2,3133 | 2,3133 | 2,3133 | 2,3133 | - |
05 mar 2024 | 2,2880 | 2,2880 | 2,2880 | 2,2880 | 2,2880 | - |
04 mar 2024 | 2,3033 | 2,3033 | 2,3033 | 2,3033 | 2,3033 | - |
01 mar 2024 | 2,3199 | 2,3199 | 2,3199 | 2,3199 | 2,3199 | - |
29 feb 2024 | 2,3048 | 2,3048 | 2,3048 | 2,3048 | 2,3048 | - |
28 feb 2024 | 2,3007 | 2,3007 | 2,3007 | 2,3007 | 2,3007 | - |
27 feb 2024 | 2,3171 | 2,3171 | 2,3171 | 2,3171 | 2,3171 | - |
26 feb 2024 | 2,3166 | 2,3166 | 2,3166 | 2,3166 | 2,3166 | - |
23 feb 2024 | 2,2901 | 2,2901 | 2,2901 | 2,2901 | 2,2901 | - |
22 feb 2024 | 2,3106 | 2,3106 | 2,3106 | 2,3106 | 2,3106 | - |
21 feb 2024 | 2,3024 | 2,3024 | 2,3024 | 2,3024 | 2,3024 | - |
20 feb 2024 | 2,2977 | 2,2977 | 2,2977 | 2,2977 | 2,2977 | - |
16 feb 2024 | 2,3339 | 2,3339 | 2,3339 | 2,3339 | 2,3339 | - |
15 feb 2024 | 2,3184 | 2,3184 | 2,3184 | 2,3184 | 2,3184 | - |
14 feb 2024 | 2,3016 | 2,3016 | 2,3016 | 2,3016 | 2,3016 | - |
13 feb 2024 | 2,3283 | 2,3283 | 2,3283 | 2,3283 | 2,3283 | - |
12 feb 2024 | 2,3233 | 2,3233 | 2,3233 | 2,3233 | 2,3233 | - |
09 feb 2024 | 2,3389 | 2,3389 | 2,3389 | 2,3389 | 2,3389 | - |
08 feb 2024 | 2,3203 | 2,3203 | 2,3203 | 2,3203 | 2,3203 | - |
07 feb 2024 | 2,3072 | 2,3072 | 2,3072 | 2,3072 | 2,3072 | - |
06 feb 2024 | 2,2923 | 2,2923 | 2,2923 | 2,2923 | 2,2923 | - |
05 feb 2024 | 2,2908 | 2,2908 | 2,2908 | 2,2908 | 2,2908 | - |
02 feb 2024 | 2,2611 | 2,2611 | 2,2611 | 2,2611 | 2,2611 | - |
01 feb 2024 | 2,2817 | 2,2817 | 2,2817 | 2,2817 | 2,2817 | - |
31 gen 2024 | 2,3184 | 2,3184 | 2,3184 | 2,3184 | 2,3184 | - |
30 gen 2024 | 2,3410 | 2,3410 | 2,3410 | 2,3410 | 2,3410 | - |
29 gen 2024 | 2,3263 | 2,3263 | 2,3263 | 2,3263 | 2,3263 | - |
26 gen 2024 | 2,3481 | 2,3481 | 2,3481 | 2,3481 | 2,3481 | - |
25 gen 2024 | 2,3306 | 2,3306 | 2,3306 | 2,3306 | 2,3306 | 3 |
*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...