Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 giu 2024 | 2,3346 | 2,3346 | 2,3346 | 2,3346 | 2,3346 | - |
25 giu 2024 | 2,3177 | 2,3177 | 2,3177 | 2,3177 | 2,3177 | - |
24 giu 2024 | 2,3272 | 2,3272 | 2,3272 | 2,3272 | 2,3272 | - |
21 giu 2024 | 2,3089 | 2,3089 | 2,3089 | 2,3089 | 2,3089 | - |
20 giu 2024 | 2,3229 | 2,3229 | 2,3229 | 2,3229 | 2,3229 | - |
19 giu 2024 | - | - | - | - | - | - |
18 giu 2024 | 2,3240 | 2,3240 | 2,3240 | 2,3240 | 2,3240 | - |
17 giu 2024 | 2,2941 | 2,2941 | 2,2941 | 2,2941 | 2,2941 | - |
14 giu 2024 | 2,2910 | 2,2910 | 2,2910 | 2,2910 | 2,2910 | - |
13 giu 2024 | 2,3066 | 2,3066 | 2,3066 | 2,3066 | 2,3066 | - |
12 giu 2024 | 2,2890 | 2,2890 | 2,2890 | 2,2890 | 2,2890 | - |
11 giu 2024 | 2,2822 | 2,2822 | 2,2822 | 2,2822 | 2,2822 | - |
10 giu 2024 | 2,2846 | 2,2846 | 2,2846 | 2,2846 | 2,2846 | - |
07 giu 2024 | 2,2501 | 2,2501 | 2,2501 | 2,2501 | 2,2501 | 10 |
06 giu 2024 | 2,2527 | 2,2527 | 2,2527 | 2,2527 | 2,2527 | 20 |
05 giu 2024 | 2,2296 | 2,2296 | 2,2296 | 2,2296 | 2,2296 | - |
04 giu 2024 | 2,2229 | 2,2229 | 2,2229 | 2,2229 | 2,2229 | - |
03 giu 2024 | 2,2398 | 2,2398 | 2,2398 | 2,2398 | 2,2398 | - |
31 mag 2024 | 2,2701 | 2,2701 | 2,2701 | 2,2701 | 2,2701 | - |
30 mag 2024 | 2,2710 | 2,2710 | 2,2710 | 2,2710 | 2,2710 | 43 |
29 mag 2024 | 2,2937 | 2,2937 | 2,2937 | 2,2937 | 2,2937 | 10 |
28 mag 2024 | 2,3011 | 2,3011 | 2,3011 | 2,3011 | 2,3011 | 20 |
24 mag 2024 | 2,2698 | 2,2698 | 2,2698 | 2,2698 | 2,2698 | - |
23 mag 2024 | 2,2607 | 2,2607 | 2,2607 | 2,2607 | 2,2607 | - |
22 mag 2024 | 2,2726 | 2,2726 | 2,2726 | 2,2726 | 2,2726 | - |
21 mag 2024 | 2,2899 | 2,2899 | 2,2899 | 2,2899 | 2,2899 | - |
20 mag 2024 | 2,2995 | 2,2995 | 2,2995 | 2,2995 | 2,2995 | - |
17 mag 2024 | 2,2969 | 2,2969 | 2,2969 | 2,2969 | 2,2969 | - |
16 mag 2024 | 2,2697 | 2,2697 | 2,2697 | 2,2697 | 2,2697 | 5 |
15 mag 2024 | 2,2629 | 2,2629 | 2,2629 | 2,2629 | 2,2629 | 15 |
14 mag 2024 | 2,2556 | 2,2556 | 2,2556 | 2,2556 | 2,2556 | - |
13 mag 2024 | 2,2647 | 2,2647 | 2,2647 | 2,2647 | 2,2647 | 40 |
10 mag 2024 | 2,2530 | 2,2530 | 2,2530 | 2,2530 | 2,2530 | - |
09 mag 2024 | 2,2718 | 2,2718 | 2,2718 | 2,2718 | 2,2718 | - |
08 mag 2024 | 2,2732 | 2,2732 | 2,2732 | 2,2732 | 2,2732 | - |
07 mag 2024 | 2,2768 | 2,2768 | 2,2768 | 2,2768 | 2,2768 | - |
06 mag 2024 | 2,2816 | 2,2816 | 2,2816 | 2,2816 | 2,2816 | - |
03 mag 2024 | 2,2633 | 2,2633 | 2,2633 | 2,2633 | 2,2633 | - |
02 mag 2024 | 2,2505 | 2,2505 | 2,2505 | 2,2505 | 2,2505 | - |
01 mag 2024 | 2,2405 | 2,2405 | 2,2405 | 2,2405 | 2,2405 | - |
30 apr 2024 | 2,2898 | 2,2898 | 2,2898 | 2,2898 | 2,2898 | - |
29 apr 2024 | 2,2958 | 2,2958 | 2,2958 | 2,2958 | 2,2958 | - |
26 apr 2024 | 2,3042 | 2,3042 | 2,3042 | 2,3042 | 2,3042 | - |
25 apr 2024 | 2,3001 | 2,3001 | 2,3001 | 2,3001 | 2,3001 | - |
24 apr 2024 | 2,2906 | 2,2906 | 2,2906 | 2,2906 | 2,2906 | - |
23 apr 2024 | 2,2979 | 2,2979 | 2,2979 | 2,2979 | 2,2979 | - |
22 apr 2024 | 2,2820 | 2,2820 | 2,2820 | 2,2820 | 2,2820 | - |
19 apr 2024 | 2,2781 | 2,2781 | 2,2781 | 2,2781 | 2,2781 | - |
18 apr 2024 | 2,2808 | 2,2808 | 2,2808 | 2,2808 | 2,2808 | - |
17 apr 2024 | 2,2957 | 2,2957 | 2,2957 | 2,2957 | 2,2957 | - |
16 apr 2024 | 2,3482 | 2,3482 | 2,3482 | 2,3482 | 2,3482 | - |
15 apr 2024 | 2,3467 | 2,3467 | 2,3467 | 2,3467 | 2,3467 | - |
12 apr 2024 | 2,3545 | 2,3545 | 2,3545 | 2,3545 | 2,3545 | - |
11 apr 2024 | 2,3337 | 2,3337 | 2,3337 | 2,3337 | 2,3337 | - |
10 apr 2024 | 2,3482 | 2,3482 | 2,3482 | 2,3482 | 2,3482 | - |
09 apr 2024 | 2,3267 | 2,3267 | 2,3267 | 2,3267 | 2,3267 | - |
08 apr 2024 | 2,3481 | 2,3481 | 2,3481 | 2,3481 | 2,3481 | - |
05 apr 2024 | 2,3520 | 2,3520 | 2,3520 | 2,3520 | 2,3520 | - |
04 apr 2024 | 2,3588 | 2,3588 | 2,3588 | 2,3588 | 2,3588 | - |
03 apr 2024 | 2,3519 | 2,3519 | 2,3519 | 2,3519 | 2,3519 | - |
02 apr 2024 | 2,3457 | 2,3457 | 2,3457 | 2,3457 | 2,3457 | - |
01 apr 2024 | 2,3193 | 2,3193 | 2,3193 | 2,3193 | 2,3193 | - |
28 mar 2024 | 2,3131 | 2,3131 | 2,3131 | 2,3131 | 2,3131 | - |
27 mar 2024 | 2,2924 | 2,2924 | 2,2924 | 2,2924 | 2,2924 | - |
26 mar 2024 | 2,2819 | 2,2819 | 2,2819 | 2,2819 | 2,2819 | - |
25 mar 2024 | 2,3004 | 2,3004 | 2,3004 | 2,3004 | 2,3004 | - |
22 mar 2024 | 2,2762 | 2,2762 | 2,2762 | 2,2762 | 2,2762 | - |
21 mar 2024 | 2,2942 | 2,2942 | 2,2942 | 2,2942 | 2,2942 | - |
20 mar 2024 | 2,3025 | 2,3025 | 2,3025 | 2,3025 | 2,3025 | - |
19 mar 2024 | 2,3238 | 2,3238 | 2,3238 | 2,3238 | 2,3238 | - |
18 mar 2024 | 2,3315 | 2,3315 | 2,3315 | 2,3315 | 2,3315 | - |
15 mar 2024 | 2,3120 | 2,3120 | 2,3120 | 2,3120 | 2,3120 | - |
14 mar 2024 | 2,3105 | 2,3105 | 2,3105 | 2,3105 | 2,3105 | - |
13 mar 2024 | 2,2935 | 2,2935 | 2,2935 | 2,2935 | 2,2935 | - |
12 mar 2024 | 2,2598 | 2,2598 | 2,2598 | 2,2598 | 2,2598 | - |
11 mar 2024 | 2,2707 | 2,2707 | 2,2707 | 2,2707 | 2,2707 | - |
08 mar 2024 | 2,2488 | 2,2488 | 2,2488 | 2,2488 | 2,2488 | - |
07 mar 2024 | 2,2669 | 2,2669 | 2,2669 | 2,2669 | 2,2669 | - |
06 mar 2024 | 2,2613 | 2,2613 | 2,2613 | 2,2613 | 2,2613 | - |
05 mar 2024 | 2,2385 | 2,2385 | 2,2385 | 2,2385 | 2,2385 | - |
04 mar 2024 | 2,2538 | 2,2538 | 2,2538 | 2,2538 | 2,2538 | - |
01 mar 2024 | 2,2704 | 2,2704 | 2,2704 | 2,2704 | 2,2704 | - |
29 feb 2024 | 2,2556 | 2,2556 | 2,2556 | 2,2556 | 2,2556 | - |
28 feb 2024 | 2,2515 | 2,2515 | 2,2515 | 2,2515 | 2,2515 | - |
27 feb 2024 | 2,2679 | 2,2679 | 2,2679 | 2,2679 | 2,2679 | - |
26 feb 2024 | 2,2676 | 2,2676 | 2,2676 | 2,2676 | 2,2676 | - |
23 feb 2024 | 2,2411 | 2,2411 | 2,2411 | 2,2411 | 2,2411 | - |
22 feb 2024 | 2,2607 | 2,2607 | 2,2607 | 2,2607 | 2,2607 | - |
21 feb 2024 | 2,2536 | 2,2536 | 2,2536 | 2,2536 | 2,2536 | - |
20 feb 2024 | 2,2489 | 2,2489 | 2,2489 | 2,2489 | 2,2489 | - |
16 feb 2024 | 2,2851 | 2,2851 | 2,2851 | 2,2851 | 2,2851 | - |
15 feb 2024 | 2,2695 | 2,2695 | 2,2695 | 2,2695 | 2,2695 | - |
14 feb 2024 | 2,2524 | 2,2524 | 2,2524 | 2,2524 | 2,2524 | - |
13 feb 2024 | 2,2791 | 2,2791 | 2,2791 | 2,2791 | 2,2791 | - |
12 feb 2024 | 2,2741 | 2,2741 | 2,2741 | 2,2741 | 2,2741 | - |
09 feb 2024 | 2,2898 | 2,2898 | 2,2898 | 2,2898 | 2,2898 | - |
08 feb 2024 | 2,2712 | 2,2712 | 2,2712 | 2,2712 | 2,2712 | - |
07 feb 2024 | 2,2584 | 2,2584 | 2,2584 | 2,2584 | 2,2584 | - |
06 feb 2024 | 2,2436 | 2,2436 | 2,2436 | 2,2436 | 2,2436 | - |
05 feb 2024 | 2,2421 | 2,2421 | 2,2421 | 2,2421 | 2,2421 | - |
*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...