Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 2,2953 | 2,2953 | 2,2953 | 2,2953 | 2,2953 | - |
13 giu 2024 | 2,3109 | 2,3109 | 2,3109 | 2,3109 | 2,3109 | - |
12 giu 2024 | 2,2927 | 2,2927 | 2,2927 | 2,2927 | 2,2927 | - |
11 giu 2024 | 2,2859 | 2,2859 | 2,2859 | 2,2859 | 2,2859 | - |
10 giu 2024 | 2,2883 | 2,2883 | 2,2883 | 2,2883 | 2,2883 | - |
07 giu 2024 | 2,2538 | 2,2538 | 2,2538 | 2,2538 | 2,2538 | - |
06 giu 2024 | 2,2564 | 2,2564 | 2,2564 | 2,2564 | 2,2564 | - |
05 giu 2024 | 2,2333 | 2,2333 | 2,2333 | 2,2333 | 2,2333 | - |
04 giu 2024 | 2,2274 | 2,2274 | 2,2274 | 2,2274 | 2,2274 | - |
03 giu 2024 | 2,2443 | 2,2443 | 2,2443 | 2,2443 | 2,2443 | - |
31 mag 2024 | 2,2749 | 2,2749 | 2,2749 | 2,2749 | 2,2749 | - |
30 mag 2024 | 2,2758 | 2,2758 | 2,2758 | 2,2758 | 2,2758 | - |
29 mag 2024 | 2,2987 | 2,2987 | 2,2987 | 2,2987 | 2,2987 | - |
28 mag 2024 | 2,3061 | 2,3061 | 2,3061 | 2,3061 | 2,3061 | - |
27 mag 2024 | - | - | - | - | - | - |
24 mag 2024 | 2,2746 | 2,2746 | 2,2746 | 2,2746 | 2,2746 | - |
23 mag 2024 | 2,2655 | 2,2655 | 2,2655 | 2,2655 | 2,2655 | - |
22 mag 2024 | 2,2774 | 2,2774 | 2,2774 | 2,2774 | 2,2774 | - |
21 mag 2024 | 2,2947 | 2,2947 | 2,2947 | 2,2947 | 2,2947 | - |
20 mag 2024 | 2,3043 | 2,3043 | 2,3043 | 2,3043 | 2,3043 | - |
17 mag 2024 | 2,3017 | 2,3017 | 2,3017 | 2,3017 | 2,3017 | - |
16 mag 2024 | 2,2745 | 2,2745 | 2,2745 | 2,2745 | 2,2745 | - |
15 mag 2024 | 2,2677 | 2,2677 | 2,2677 | 2,2677 | 2,2677 | - |
14 mag 2024 | 2,2604 | 2,2604 | 2,2604 | 2,2604 | 2,2604 | - |
13 mag 2024 | 2,2695 | 2,2695 | 2,2695 | 2,2695 | 2,2695 | - |
10 mag 2024 | 2,2578 | 2,2578 | 2,2578 | 2,2578 | 2,2578 | - |
09 mag 2024 | 2,2766 | 2,2766 | 2,2766 | 2,2766 | 2,2766 | - |
08 mag 2024 | 2,2780 | 2,2780 | 2,2780 | 2,2780 | 2,2780 | - |
07 mag 2024 | 2,2816 | 2,2816 | 2,2816 | 2,2816 | 2,2816 | - |
06 mag 2024 | 2,2864 | 2,2864 | 2,2864 | 2,2864 | 2,2864 | - |
03 mag 2024 | 2,2681 | 2,2681 | 2,2681 | 2,2681 | 2,2681 | - |
02 mag 2024 | 2,2553 | 2,2553 | 2,2553 | 2,2553 | 2,2553 | - |
01 mag 2024 | 2,2453 | 2,2453 | 2,2453 | 2,2453 | 2,2453 | - |
30 apr 2024 | 2,2946 | 2,2946 | 2,2946 | 2,2946 | 2,2946 | - |
29 apr 2024 | 2,3006 | 2,3006 | 2,3006 | 2,3006 | 2,3006 | - |
26 apr 2024 | 2,3090 | 2,3090 | 2,3090 | 2,3090 | 2,3090 | - |
25 apr 2024 | 2,3049 | 2,3049 | 2,3049 | 2,3049 | 2,3049 | - |
24 apr 2024 | 2,2954 | 2,2954 | 2,2954 | 2,2954 | 2,2954 | - |
23 apr 2024 | 2,3027 | 2,3027 | 2,3027 | 2,3027 | 2,3027 | - |
22 apr 2024 | 2,2868 | 2,2868 | 2,2868 | 2,2868 | 2,2868 | - |
19 apr 2024 | 2,2829 | 2,2829 | 2,2829 | 2,2829 | 2,2829 | - |
18 apr 2024 | 2,2856 | 2,2856 | 2,2856 | 2,2856 | 2,2856 | - |
17 apr 2024 | 2,3005 | 2,3005 | 2,3005 | 2,3005 | 2,3005 | - |
16 apr 2024 | 2,3530 | 2,3530 | 2,3530 | 2,3530 | 2,3530 | - |
15 apr 2024 | 2,3515 | 2,3515 | 2,3515 | 2,3515 | 2,3515 | - |
12 apr 2024 | 2,3593 | 2,3593 | 2,3593 | 2,3593 | 2,3593 | - |
11 apr 2024 | 2,3385 | 2,3385 | 2,3385 | 2,3385 | 2,3385 | - |
10 apr 2024 | 2,3530 | 2,3530 | 2,3530 | 2,3530 | 2,3530 | - |
09 apr 2024 | 2,3315 | 2,3315 | 2,3315 | 2,3315 | 2,3315 | - |
08 apr 2024 | 2,3529 | 2,3529 | 2,3529 | 2,3529 | 2,3529 | - |
05 apr 2024 | 2,3568 | 2,3568 | 2,3568 | 2,3568 | 2,3568 | - |
04 apr 2024 | 2,3636 | 2,3636 | 2,3636 | 2,3636 | 2,3636 | - |
03 apr 2024 | 2,3567 | 2,3567 | 2,3567 | 2,3567 | 2,3567 | - |
02 apr 2024 | 2,3505 | 2,3505 | 2,3505 | 2,3505 | 2,3505 | - |
01 apr 2024 | 2,3241 | 2,3241 | 2,3241 | 2,3241 | 2,3241 | - |
28 mar 2024 | 2,3179 | 2,3179 | 2,3179 | 2,3179 | 2,3179 | - |
27 mar 2024 | 2,2972 | 2,2972 | 2,2972 | 2,2972 | 2,2972 | - |
26 mar 2024 | 2,2867 | 2,2867 | 2,2867 | 2,2867 | 2,2867 | - |
25 mar 2024 | 2,3052 | 2,3052 | 2,3052 | 2,3052 | 2,3052 | - |
22 mar 2024 | 2,2810 | 2,2810 | 2,2810 | 2,2810 | 2,2810 | - |
21 mar 2024 | 2,2990 | 2,2990 | 2,2990 | 2,2990 | 2,2990 | - |
20 mar 2024 | 2,3073 | 2,3073 | 2,3073 | 2,3073 | 2,3073 | - |
19 mar 2024 | 2,3286 | 2,3286 | 2,3286 | 2,3286 | 2,3286 | - |
18 mar 2024 | 2,3363 | 2,3363 | 2,3363 | 2,3363 | 2,3363 | - |
15 mar 2024 | 2,3168 | 2,3168 | 2,3168 | 2,3168 | 2,3168 | - |
14 mar 2024 | 2,3153 | 2,3153 | 2,3153 | 2,3153 | 2,3153 | - |
13 mar 2024 | 2,2983 | 2,2983 | 2,2983 | 2,2983 | 2,2983 | - |
12 mar 2024 | 2,2646 | 2,2646 | 2,2646 | 2,2646 | 2,2646 | - |
11 mar 2024 | 2,2755 | 2,2755 | 2,2755 | 2,2755 | 2,2755 | - |
08 mar 2024 | 2,2536 | 2,2536 | 2,2536 | 2,2536 | 2,2536 | - |
07 mar 2024 | 2,2717 | 2,2717 | 2,2717 | 2,2717 | 2,2717 | - |
06 mar 2024 | 2,2661 | 2,2661 | 2,2661 | 2,2661 | 2,2661 | - |
05 mar 2024 | 2,2433 | 2,2433 | 2,2433 | 2,2433 | 2,2433 | - |
04 mar 2024 | 2,2586 | 2,2586 | 2,2586 | 2,2586 | 2,2586 | - |
01 mar 2024 | 2,2752 | 2,2752 | 2,2752 | 2,2752 | 2,2752 | - |
29 feb 2024 | 2,2604 | 2,2604 | 2,2604 | 2,2604 | 2,2604 | - |
28 feb 2024 | 2,2563 | 2,2563 | 2,2563 | 2,2563 | 2,2563 | - |
27 feb 2024 | 2,2727 | 2,2727 | 2,2727 | 2,2727 | 2,2727 | - |
26 feb 2024 | 2,2724 | 2,2724 | 2,2724 | 2,2724 | 2,2724 | - |
23 feb 2024 | 2,2459 | 2,2459 | 2,2459 | 2,2459 | 2,2459 | - |
22 feb 2024 | 2,2655 | 2,2655 | 2,2655 | 2,2655 | 2,2655 | - |
21 feb 2024 | 2,2584 | 2,2584 | 2,2584 | 2,2584 | 2,2584 | - |
20 feb 2024 | 2,2537 | 2,2537 | 2,2537 | 2,2537 | 2,2537 | - |
16 feb 2024 | 2,2899 | 2,2899 | 2,2899 | 2,2899 | 2,2899 | - |
15 feb 2024 | 2,2743 | 2,2743 | 2,2743 | 2,2743 | 2,2743 | - |
14 feb 2024 | 2,2572 | 2,2572 | 2,2572 | 2,2572 | 2,2572 | - |
13 feb 2024 | 2,2839 | 2,2839 | 2,2839 | 2,2839 | 2,2839 | - |
12 feb 2024 | 2,2789 | 2,2789 | 2,2789 | 2,2789 | 2,2789 | - |
09 feb 2024 | 2,2946 | 2,2946 | 2,2946 | 2,2946 | 2,2946 | - |
08 feb 2024 | 2,2760 | 2,2760 | 2,2760 | 2,2760 | 2,2760 | - |
07 feb 2024 | 2,2632 | 2,2632 | 2,2632 | 2,2632 | 2,2632 | - |
06 feb 2024 | 2,2484 | 2,2484 | 2,2484 | 2,2484 | 2,2484 | - |
05 feb 2024 | 2,2469 | 2,2469 | 2,2469 | 2,2469 | 2,2469 | - |
02 feb 2024 | 2,2171 | 2,2171 | 2,2171 | 2,2171 | 2,2171 | - |
01 feb 2024 | 2,2340 | 2,2340 | 2,2340 | 2,2340 | 2,2340 | - |
31 gen 2024 | 2,2689 | 2,2689 | 2,2689 | 2,2689 | 2,2689 | - |
30 gen 2024 | 2,2915 | 2,2915 | 2,2915 | 2,2915 | 2,2915 | - |
29 gen 2024 | 2,2768 | 2,2768 | 2,2768 | 2,2768 | 2,2768 | - |
26 gen 2024 | 2,2984 | 2,2984 | 2,2984 | 2,2984 | 2,2984 | - |
25 gen 2024 | 2,2809 | 2,2809 | 2,2809 | 2,2809 | 2,2809 | - |
*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...