Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | - | - | - | - | - | - |
03 mag 2024 | 2,2877 | 2,2877 | 2,2877 | 2,2877 | 2,2877 | - |
02 mag 2024 | 2,2872 | 2,2872 | 2,2872 | 2,2872 | 2,2872 | - |
30 apr 2024 | 2,2862 | 2,2862 | 2,2862 | 2,2862 | 2,2862 | - |
29 apr 2024 | 2,2857 | 2,2857 | 2,2857 | 2,2857 | 2,2857 | - |
26 apr 2024 | 2,2843 | 2,2843 | 2,2843 | 2,2843 | 2,2843 | - |
25 apr 2024 | 2,2838 | 2,2838 | 2,2838 | 2,2838 | 2,2838 | - |
24 apr 2024 | 2,2833 | 2,2833 | 2,2833 | 2,2833 | 2,2833 | - |
23 apr 2024 | 2,2829 | 2,2829 | 2,2829 | 2,2829 | 2,2829 | - |
22 apr 2024 | 2,2824 | 2,2824 | 2,2824 | 2,2824 | 2,2824 | - |
19 apr 2024 | 2,2809 | 2,2809 | 2,2809 | 2,2809 | 2,2809 | - |
18 apr 2024 | 2,2804 | 2,2804 | 2,2804 | 2,2804 | 2,2804 | - |
17 apr 2024 | 2,2799 | 2,2799 | 2,2799 | 2,2799 | 2,2799 | - |
16 apr 2024 | 2,2795 | 2,2795 | 2,2795 | 2,2795 | 2,2795 | - |
15 apr 2024 | 2,2790 | 2,2790 | 2,2790 | 2,2790 | 2,2790 | - |
12 apr 2024 | 2,2776 | 2,2776 | 2,2776 | 2,2776 | 2,2776 | - |
11 apr 2024 | 2,2771 | 2,2771 | 2,2771 | 2,2771 | 2,2771 | - |
10 apr 2024 | 2,2766 | 2,2766 | 2,2766 | 2,2766 | 2,2766 | - |
09 apr 2024 | 2,2761 | 2,2761 | 2,2761 | 2,2761 | 2,2761 | - |
08 apr 2024 | 2,2757 | 2,2757 | 2,2757 | 2,2757 | 2,2757 | - |
05 apr 2024 | 2,2742 | 2,2742 | 2,2742 | 2,2742 | 2,2742 | - |
04 apr 2024 | 2,2738 | 2,2738 | 2,2738 | 2,2738 | 2,2738 | - |
03 apr 2024 | 2,2733 | 2,2733 | 2,2733 | 2,2733 | 2,2733 | - |
02 apr 2024 | 2,2728 | 2,2728 | 2,2728 | 2,2728 | 2,2728 | - |
01 apr 2024 | 2,2723 | 2,2723 | 2,2723 | 2,2723 | 2,2723 | - |
27 mar 2024 | 2,2699 | 2,2699 | 2,2699 | 2,2699 | 2,2699 | - |
26 mar 2024 | 2,2694 | 2,2694 | 2,2694 | 2,2694 | 2,2694 | - |
25 mar 2024 | 2,2689 | 2,2689 | 2,2689 | 2,2689 | 2,2689 | - |
22 mar 2024 | 2,2675 | 2,2675 | 2,2675 | 2,2675 | 2,2675 | - |
21 mar 2024 | 2,2669 | 2,2669 | 2,2669 | 2,2669 | 2,2669 | - |
20 mar 2024 | 2,2665 | 2,2665 | 2,2665 | 2,2665 | 2,2665 | - |
19 mar 2024 | 2,2660 | 2,2660 | 2,2660 | 2,2660 | 2,2660 | - |
15 mar 2024 | 2,2640 | 2,2640 | 2,2640 | 2,2640 | 2,2640 | - |
14 mar 2024 | 2,2635 | 2,2635 | 2,2635 | 2,2635 | 2,2635 | - |
13 mar 2024 | 2,2630 | 2,2630 | 2,2630 | 2,2630 | 2,2630 | - |
12 mar 2024 | 2,2625 | 2,2625 | 2,2625 | 2,2625 | 2,2625 | - |
11 mar 2024 | 2,2620 | 2,2620 | 2,2620 | 2,2620 | 2,2620 | - |
08 mar 2024 | 2,2606 | 2,2606 | 2,2606 | 2,2606 | 2,2606 | - |
07 mar 2024 | 2,2601 | 2,2601 | 2,2601 | 2,2601 | 2,2601 | - |
06 mar 2024 | 2,2596 | 2,2596 | 2,2596 | 2,2596 | 2,2596 | - |
05 mar 2024 | 2,2591 | 2,2591 | 2,2591 | 2,2591 | 2,2591 | - |
04 mar 2024 | 2,2586 | 2,2586 | 2,2586 | 2,2586 | 2,2586 | - |
01 mar 2024 | 2,2571 | 2,2571 | 2,2571 | 2,2571 | 2,2571 | - |
29 feb 2024 | 2,2566 | 2,2566 | 2,2566 | 2,2566 | 2,2566 | - |
28 feb 2024 | 2,2562 | 2,2562 | 2,2562 | 2,2562 | 2,2562 | - |
27 feb 2024 | 2,2557 | 2,2557 | 2,2557 | 2,2557 | 2,2557 | - |
26 feb 2024 | 2,2552 | 2,2552 | 2,2552 | 2,2552 | 2,2552 | - |
23 feb 2024 | 2,2537 | 2,2537 | 2,2537 | 2,2537 | 2,2537 | - |
22 feb 2024 | 2,2532 | 2,2532 | 2,2532 | 2,2532 | 2,2532 | - |
21 feb 2024 | 2,2527 | 2,2527 | 2,2527 | 2,2527 | 2,2527 | - |
20 feb 2024 | 2,2522 | 2,2522 | 2,2522 | 2,2522 | 2,2522 | - |
19 feb 2024 | 2,2517 | 2,2517 | 2,2517 | 2,2517 | 2,2517 | - |
16 feb 2024 | 2,2503 | 2,2503 | 2,2503 | 2,2503 | 2,2503 | - |
15 feb 2024 | 2,2498 | 2,2498 | 2,2498 | 2,2498 | 2,2498 | - |
14 feb 2024 | 2,2493 | 2,2493 | 2,2493 | 2,2493 | 2,2493 | - |
13 feb 2024 | 2,2488 | 2,2488 | 2,2488 | 2,2488 | 2,2488 | - |
12 feb 2024 | 2,2484 | 2,2484 | 2,2484 | 2,2484 | 2,2484 | - |
09 feb 2024 | 2,2469 | 2,2469 | 2,2469 | 2,2469 | 2,2469 | - |
08 feb 2024 | 2,2464 | 2,2464 | 2,2464 | 2,2464 | 2,2464 | - |
07 feb 2024 | 2,2459 | 2,2459 | 2,2459 | 2,2459 | 2,2459 | - |
06 feb 2024 | 2,2455 | 2,2455 | 2,2455 | 2,2455 | 2,2455 | - |
02 feb 2024 | 2,2435 | 2,2435 | 2,2435 | 2,2435 | 2,2435 | - |
01 feb 2024 | 2,2430 | 2,2430 | 2,2430 | 2,2430 | 2,2430 | - |
31 gen 2024 | 2,2425 | 2,2425 | 2,2425 | 2,2425 | 2,2425 | - |
30 gen 2024 | 2,2421 | 2,2421 | 2,2421 | 2,2421 | 2,2421 | - |
29 gen 2024 | 2,2416 | 2,2416 | 2,2416 | 2,2416 | 2,2416 | - |
26 gen 2024 | 2,2401 | 2,2401 | 2,2401 | 2,2401 | 2,2401 | - |
25 gen 2024 | 2,2396 | 2,2396 | 2,2396 | 2,2396 | 2,2396 | - |
24 gen 2024 | 2,2391 | 2,2391 | 2,2391 | 2,2391 | 2,2391 | - |
23 gen 2024 | 2,2387 | 2,2387 | 2,2387 | 2,2387 | 2,2387 | - |
22 gen 2024 | 2,2382 | 2,2382 | 2,2382 | 2,2382 | 2,2382 | - |
19 gen 2024 | 2,2367 | 2,2367 | 2,2367 | 2,2367 | 2,2367 | - |
18 gen 2024 | 2,2362 | 2,2362 | 2,2362 | 2,2362 | 2,2362 | - |
17 gen 2024 | 2,2357 | 2,2357 | 2,2357 | 2,2357 | 2,2357 | - |
16 gen 2024 | 2,2353 | 2,2353 | 2,2353 | 2,2353 | 2,2353 | - |
15 gen 2024 | 2,2348 | 2,2348 | 2,2348 | 2,2348 | 2,2348 | - |
12 gen 2024 | 2,2333 | 2,2333 | 2,2333 | 2,2333 | 2,2333 | - |
11 gen 2024 | 2,2329 | 2,2329 | 2,2329 | 2,2329 | 2,2329 | - |
10 gen 2024 | 2,2324 | 2,2324 | 2,2324 | 2,2324 | 2,2324 | - |
09 gen 2024 | 2,2319 | 2,2319 | 2,2319 | 2,2319 | 2,2319 | - |
08 gen 2024 | 2,2314 | 2,2314 | 2,2314 | 2,2314 | 2,2314 | - |
05 gen 2024 | 2,2299 | 2,2299 | 2,2299 | 2,2299 | 2,2299 | - |
04 gen 2024 | 2,2295 | 2,2295 | 2,2295 | 2,2295 | 2,2295 | - |
03 gen 2024 | 2,2290 | 2,2290 | 2,2290 | 2,2290 | 2,2290 | - |
02 gen 2024 | 2,2285 | 2,2285 | 2,2285 | 2,2285 | 2,2285 | - |
29 dic 2023 | 2,2265 | 2,2265 | 2,2265 | 2,2265 | 2,2265 | - |
28 dic 2023 | 2,2260 | 2,2260 | 2,2260 | 2,2260 | 2,2260 | - |
27 dic 2023 | 2,2255 | 2,2255 | 2,2255 | 2,2255 | 2,2255 | - |
26 dic 2023 | 2,2250 | 2,2250 | 2,2250 | 2,2250 | 2,2250 | - |
22 dic 2023 | 2,2230 | 2,2230 | 2,2230 | 2,2230 | 2,2230 | - |
21 dic 2023 | 2,2225 | 2,2225 | 2,2225 | 2,2225 | 2,2225 | - |
20 dic 2023 | 2,2219 | 2,2219 | 2,2219 | 2,2219 | 2,2219 | - |
19 dic 2023 | 2,2214 | 2,2214 | 2,2214 | 2,2214 | 2,2214 | - |
18 dic 2023 | 2,2209 | 2,2209 | 2,2209 | 2,2209 | 2,2209 | - |
15 dic 2023 | 2,2194 | 2,2194 | 2,2194 | 2,2194 | 2,2194 | - |
14 dic 2023 | 2,2189 | 2,2189 | 2,2189 | 2,2189 | 2,2189 | - |
13 dic 2023 | 2,2184 | 2,2184 | 2,2184 | 2,2184 | 2,2184 | - |
11 dic 2023 | 2,2174 | 2,2174 | 2,2174 | 2,2174 | 2,2174 | - |
08 dic 2023 | 2,2159 | 2,2159 | 2,2159 | 2,2159 | 2,2159 | - |
07 dic 2023 | 2,2154 | 2,2154 | 2,2154 | 2,2154 | 2,2154 | - |
*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...