Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 2,8820 | 2,8820 | 2,8820 | 2,8820 | 2,8820 | 150 |
02 mag 2024 | 2,8080 | 2,8080 | 2,8080 | 2,8080 | 2,8080 | - |
30 apr 2024 | 2,9180 | 2,9180 | 2,9180 | 2,9180 | 2,9180 | - |
29 apr 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
26 apr 2024 | 2,9060 | 2,9060 | 2,9060 | 2,9060 | 2,9060 | - |
25 apr 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
24 apr 2024 | 2,9260 | 2,9260 | 2,9260 | 2,9260 | 2,9260 | - |
23 apr 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
22 apr 2024 | 2,8560 | 2,8560 | 2,8560 | 2,8560 | 2,8560 | - |
19 apr 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
18 apr 2024 | 2,8580 | 2,8580 | 2,8580 | 2,8580 | 2,8580 | - |
17 apr 2024 | 2,8580 | 2,8580 | 2,8580 | 2,8580 | 2,8580 | - |
16 apr 2024 | 2,8780 | 2,8780 | 2,8780 | 2,8780 | 2,8780 | - |
15 apr 2024 | 2,9180 | 2,9180 | 2,9180 | 2,9180 | 2,9180 | - |
12 apr 2024 | 2,9280 | 2,9280 | 2,9280 | 2,9280 | 2,9280 | - |
11 apr 2024 | 2,8520 | 2,8520 | 2,8520 | 2,8520 | 2,8520 | - |
10 apr 2024 | 2,8520 | 2,8520 | 2,8520 | 2,8520 | 2,8520 | - |
09 apr 2024 | 2,8380 | 2,8380 | 2,8380 | 2,8380 | 2,8380 | - |
08 apr 2024 | 2,8280 | 2,8280 | 2,8280 | 2,8280 | 2,8280 | - |
05 apr 2024 | 2,8760 | 2,8760 | 2,8760 | 2,8760 | 2,8760 | - |
04 apr 2024 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | - |
03 apr 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
02 apr 2024 | 2,9160 | 2,9160 | 2,9160 | 2,9160 | 2,9160 | - |
28 mar 2024 | 2,8900 | 2,8900 | 2,8900 | 2,8900 | 2,8900 | - |
27 mar 2024 | 2,8900 | 2,8900 | 2,8900 | 2,8900 | 2,8900 | - |
26 mar 2024 | 2,7970 | 2,7970 | 2,7970 | 2,7970 | 2,7970 | - |
25 mar 2024 | 2,7290 | 2,7290 | 2,7290 | 2,7290 | 2,7290 | - |
22 mar 2024 | 2,7050 | 2,7050 | 2,7050 | 2,7050 | 2,7050 | - |
21 mar 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | - |
20 mar 2024 | 2,6070 | 2,6070 | 2,6070 | 2,6070 | 2,6070 | - |
19 mar 2024 | 2,6290 | 2,6290 | 2,6290 | 2,6290 | 2,6290 | - |
18 mar 2024 | 2,6790 | 2,6790 | 2,6790 | 2,6790 | 2,6790 | - |
15 mar 2024 | 2,6330 | 2,6330 | 2,6330 | 2,6330 | 2,6330 | - |
14 mar 2024 | 2,6690 | 2,6690 | 2,6690 | 2,6690 | 2,6690 | - |
13 mar 2024 | 2,6930 | 2,6930 | 2,6930 | 2,6930 | 2,6930 | - |
12 mar 2024 | 2,6740 | 2,6740 | 2,6740 | 2,6740 | 2,6740 | - |
11 mar 2024 | 2,6540 | 2,6540 | 2,6540 | 2,6540 | 2,6540 | - |
08 mar 2024 | 2,6870 | 2,6870 | 2,6870 | 2,6870 | 2,6870 | - |
07 mar 2024 | 2,6410 | 2,6410 | 2,6410 | 2,6410 | 2,6410 | - |
06 mar 2024 | 2,6140 | 2,6140 | 2,6140 | 2,6140 | 2,6140 | - |
05 mar 2024 | 2,6340 | 2,6340 | 2,6340 | 2,6340 | 2,6340 | - |
04 mar 2024 | 2,7180 | 2,7180 | 2,7180 | 2,7180 | 2,7180 | - |
01 mar 2024 | 2,7550 | 2,7550 | 2,7550 | 2,7550 | 2,7550 | - |
29 feb 2024 | 2,7340 | 2,7340 | 2,7340 | 2,7340 | 2,7340 | - |
28 feb 2024 | 2,6840 | 2,6840 | 2,6840 | 2,6840 | 2,6840 | - |
27 feb 2024 | 2,6850 | 2,6850 | 2,6850 | 2,6850 | 2,6850 | - |
26 feb 2024 | 2,6830 | 2,6830 | 2,6830 | 2,6830 | 2,6830 | - |
23 feb 2024 | 2,6580 | 2,6580 | 2,6580 | 2,6580 | 2,6580 | - |
22 feb 2024 | 2,6330 | 2,6330 | 2,6330 | 2,6330 | 2,6330 | - |
21 feb 2024 | 2,6120 | 2,6120 | 2,6120 | 2,6120 | 2,6120 | - |
20 feb 2024 | 2,5930 | 2,5930 | 2,5930 | 2,5930 | 2,5930 | - |
19 feb 2024 | 2,6550 | 2,6550 | 2,6550 | 2,6550 | 2,6550 | - |
16 feb 2024 | 2,6460 | 2,6460 | 2,6460 | 2,6460 | 2,6460 | - |
15 feb 2024 | 2,6010 | 2,6010 | 2,6010 | 2,6010 | 2,6010 | - |
14 feb 2024 | 2,5210 | 2,5210 | 2,5210 | 2,5210 | 2,5210 | - |
13 feb 2024 | 2,5730 | 2,5730 | 2,5730 | 2,5730 | 2,5730 | - |
12 feb 2024 | 2,5540 | 2,5540 | 2,5540 | 2,5540 | 2,5540 | - |
09 feb 2024 | 2,5760 | 2,5760 | 2,5760 | 2,5760 | 2,5760 | - |
08 feb 2024 | 2,5580 | 2,5580 | 2,5580 | 2,5580 | 2,5580 | - |
07 feb 2024 | 2,5470 | 2,5470 | 2,5470 | 2,5470 | 2,5470 | - |
06 feb 2024 | 2,4580 | 2,4580 | 2,4580 | 2,4580 | 2,4580 | - |
05 feb 2024 | 2,5110 | 2,5110 | 2,5110 | 2,5110 | 2,5110 | - |
02 feb 2024 | 2,5220 | 2,5220 | 2,5220 | 2,5220 | 2,5220 | - |
01 feb 2024 | 2,5680 | 2,5680 | 2,5680 | 2,5680 | 2,5680 | - |
31 gen 2024 | 2,5890 | 2,5890 | 2,5890 | 2,5890 | 2,5890 | - |
30 gen 2024 | 2,6010 | 2,6010 | 2,6010 | 2,6010 | 2,6010 | - |
29 gen 2024 | 2,6320 | 2,6320 | 2,6320 | 2,6320 | 2,6320 | - |
26 gen 2024 | 2,6080 | 2,6080 | 2,6080 | 2,6080 | 2,6080 | - |
25 gen 2024 | 2,6340 | 2,6340 | 2,6340 | 2,6340 | 2,6340 | - |
24 gen 2024 | 2,6370 | 2,6370 | 2,6370 | 2,6370 | 2,6370 | - |
23 gen 2024 | 2,5890 | 2,5890 | 2,5890 | 2,5890 | 2,5890 | - |
22 gen 2024 | 2,5570 | 2,5570 | 2,5570 | 2,5570 | 2,5570 | - |
19 gen 2024 | 2,6060 | 2,6060 | 2,6060 | 2,6060 | 2,6060 | - |
18 gen 2024 | 2,5030 | 2,5030 | 2,5030 | 2,5030 | 2,5030 | - |
17 gen 2024 | 2,4820 | 2,4820 | 2,4820 | 2,4820 | 2,4820 | - |
16 gen 2024 | 2,4880 | 2,4880 | 2,4880 | 2,4880 | 2,4880 | - |
15 gen 2024 | 2,5280 | 2,5280 | 2,5280 | 2,5280 | 2,5280 | - |
12 gen 2024 | 2,5280 | 2,5280 | 2,5280 | 2,5280 | 2,5280 | - |
11 gen 2024 | 2,6260 | 2,6260 | 2,6260 | 2,6260 | 2,6260 | - |
10 gen 2024 | 2,6180 | 2,6180 | 2,6180 | 2,6180 | 2,6180 | - |
09 gen 2024 | 2,6970 | 2,6970 | 2,6970 | 2,6970 | 2,6970 | - |
08 gen 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
05 gen 2024 | 2,6860 | 2,6860 | 2,6860 | 2,6860 | 2,6860 | - |
04 gen 2024 | 2,7150 | 2,7150 | 2,7150 | 2,7150 | 2,7150 | - |
03 gen 2024 | 2,7320 | 2,7320 | 2,7320 | 2,7320 | 2,7320 | - |
02 gen 2024 | 2,8170 | 2,8170 | 2,8170 | 2,8170 | 2,8170 | - |
29 dic 2023 | 2,8340 | 2,8340 | 2,8010 | 2,8010 | 2,8010 | - |
28 dic 2023 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
27 dic 2023 | 2,8340 | 2,8340 | 2,8340 | 2,8340 | 2,8340 | - |
22 dic 2023 | 2,8190 | 2,8190 | 2,8190 | 2,8190 | 2,8190 | - |
21 dic 2023 | 2,8440 | 2,8440 | 2,8440 | 2,8440 | 2,8440 | - |
20 dic 2023 | 2,8010 | 2,8010 | 2,8010 | 2,8010 | 2,8010 | - |
19 dic 2023 | 2,7720 | 2,7720 | 2,7720 | 2,7720 | 2,7720 | - |
18 dic 2023 | 2,8210 | 2,8210 | 2,8210 | 2,8210 | 2,8210 | - |
15 dic 2023 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | - |
14 dic 2023 | 2,6720 | 2,6720 | 2,6720 | 2,6720 | 2,6720 | - |
13 dic 2023 | 2,6610 | 2,6610 | 2,6610 | 2,6610 | 2,6610 | - |
12 dic 2023 | 2,6980 | 2,6980 | 2,6980 | 2,6980 | 2,6980 | - |
11 dic 2023 | 2,7060 | 2,7060 | 2,7060 | 2,7060 | 2,7060 | - |
08 dic 2023 | 2,6560 | 2,6560 | 2,6560 | 2,6560 | 2,6560 | - |
*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...