Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
16 mag 2024 | 3,5180 | 3,5180 | 3,5180 | 3,5180 | 3,5180 | - |
15 mag 2024 | 3,4880 | 3,4880 | 3,4880 | 3,4880 | 3,4880 | - |
14 mag 2024 | 3,4550 | 3,4550 | 3,4550 | 3,4550 | 3,4550 | - |
13 mag 2024 | 3,4320 | 3,4320 | 3,4320 | 3,4320 | 3,4320 | - |
10 mag 2024 | 3,4170 | 3,4170 | 3,4170 | 3,4170 | 3,4170 | - |
09 mag 2024 | 3,3710 | 3,3710 | 3,3710 | 3,3710 | 3,3710 | - |
08 mag 2024 | 3,4560 | 3,4560 | 3,4560 | 3,4560 | 3,4560 | - |
07 mag 2024 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | - |
06 mag 2024 | 3,5870 | 3,5870 | 3,5870 | 3,5870 | 3,5870 | - |
03 mag 2024 | 3,5950 | 3,5950 | 3,5950 | 3,5950 | 3,5950 | - |
02 mag 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
01 mag 2024 | 3,5910 | 3,5910 | 3,5910 | 3,5910 | 3,5910 | - |
30 apr 2024 | 3,5930 | 3,5930 | 3,5930 | 3,5930 | 3,5930 | - |
29 apr 2024 | 3,5730 | 3,5730 | 3,5730 | 3,5730 | 3,5730 | - |
26 apr 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | - |
25 apr 2024 | 3,5790 | 3,5790 | 3,5790 | 3,5790 | 3,5790 | - |
24 apr 2024 | 3,5720 | 3,5720 | 3,5720 | 3,5720 | 3,5720 | - |
23 apr 2024 | 3,5750 | 3,5750 | 3,5750 | 3,5750 | 3,5750 | - |
22 apr 2024 | 3,6010 | 3,6010 | 3,6010 | 3,6010 | 3,6010 | - |
19 apr 2024 | 3,6030 | 3,6030 | 3,6030 | 3,6030 | 3,6030 | - |
18 apr 2024 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | - |
17 apr 2024 | 3,6230 | 3,6230 | 3,6230 | 3,6230 | 3,6230 | - |
16 apr 2024 | 3,6360 | 3,6360 | 3,6360 | 3,6360 | 3,6360 | - |
15 apr 2024 | 3,5840 | 3,5840 | 3,5840 | 3,5840 | 3,5840 | - |
12 apr 2024 | 3,5260 | 3,5260 | 3,5260 | 3,5260 | 3,5260 | - |
11 apr 2024 | 3,4450 | 3,4450 | 3,4450 | 3,4450 | 3,4450 | - |
10 apr 2024 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | - |
09 apr 2024 | 3,3340 | 3,3340 | 3,3340 | 3,3340 | 3,3340 | - |
08 apr 2024 | 3,3610 | 3,3610 | 3,3610 | 3,3610 | 3,3610 | - |
05 apr 2024 | 3,3670 | 3,3670 | 3,3670 | 3,3670 | 3,3670 | - |
04 apr 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | - |
03 apr 2024 | 3,3620 | 3,3620 | 3,3620 | 3,3620 | 3,3620 | - |
02 apr 2024 | 3,3850 | 3,3850 | 3,3850 | 3,3850 | 3,3850 | - |
01 apr 2024 | 3,3010 | 3,3010 | 3,3010 | 3,3010 | 3,3010 | - |
28 mar 2024 | 3,2620 | 3,2620 | 3,2620 | 3,2620 | 3,2620 | - |
27 mar 2024 | 3,2330 | 3,2330 | 3,2330 | 3,2330 | 3,2330 | - |
26 mar 2024 | 3,2480 | 3,2480 | 3,2480 | 3,2480 | 3,2480 | - |
25 mar 2024 | 3,2460 | 3,2460 | 3,2460 | 3,2460 | 3,2460 | - |
22 mar 2024 | 3,3140 | 3,3140 | 3,3140 | 3,3140 | 3,3140 | - |
21 mar 2024 | 3,2720 | 3,2720 | 3,2720 | 3,2720 | 3,2720 | - |
20 mar 2024 | 3,3060 | 3,3060 | 3,3060 | 3,3060 | 3,3060 | - |
19 mar 2024 | 3,3270 | 3,3270 | 3,3270 | 3,3270 | 3,3270 | - |
18 mar 2024 | 3,3210 | 3,3210 | 3,3210 | 3,3210 | 3,3210 | - |
15 mar 2024 | 3,3230 | 3,3230 | 3,3230 | 3,3230 | 3,3230 | - |
14 mar 2024 | 3,3320 | 3,3320 | 3,3320 | 3,3320 | 3,3320 | - |
13 mar 2024 | 3,3270 | 3,3270 | 3,3270 | 3,3270 | 3,3270 | - |
12 mar 2024 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | - |
11 mar 2024 | 3,3490 | 3,3490 | 3,3490 | 3,3490 | 3,3490 | - |
08 mar 2024 | 3,3330 | 3,3330 | 3,3330 | 3,3330 | 3,3330 | - |
07 mar 2024 | 3,2910 | 3,2910 | 3,2910 | 3,2910 | 3,2910 | - |
06 mar 2024 | 3,2870 | 3,2870 | 3,2870 | 3,2870 | 3,2870 | - |
05 mar 2024 | 3,2650 | 3,2650 | 3,2650 | 3,2650 | 3,2650 | - |
04 mar 2024 | 3,2330 | 3,2330 | 3,2330 | 3,2330 | 3,2330 | - |
01 mar 2024 | 3,2510 | 3,2510 | 3,2510 | 3,2510 | 3,2510 | - |
29 feb 2024 | 3,2790 | 3,2790 | 3,2790 | 3,2790 | 3,2790 | - |
28 feb 2024 | 3,2780 | 3,2780 | 3,2780 | 3,2780 | 3,2780 | - |
27 feb 2024 | 3,2580 | 3,2580 | 3,2580 | 3,2580 | 3,2580 | - |
26 feb 2024 | 3,2540 | 3,2540 | 3,2540 | 3,2540 | 3,2540 | - |
23 feb 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
22 feb 2024 | 3,2970 | 3,2970 | 3,2970 | 3,2970 | 3,2970 | - |
21 feb 2024 | 3,2240 | 3,2240 | 3,2240 | 3,2240 | 3,2240 | - |
20 feb 2024 | 3,2160 | 3,2160 | 3,2160 | 3,2160 | 3,2160 | - |
16 feb 2024 | 3,2040 | 3,2040 | 3,2040 | 3,2040 | 3,2040 | - |
15 feb 2024 | 3,2240 | 3,2240 | 3,2240 | 3,2240 | 3,2240 | - |
14 feb 2024 | 3,2920 | 3,2920 | 3,2920 | 3,2920 | 3,2920 | - |
13 feb 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | - |
12 feb 2024 | 3,2790 | 3,2790 | 3,2790 | 3,2790 | 3,2790 | - |
09 feb 2024 | 3,2980 | 3,2980 | 3,2980 | 3,2980 | 3,2980 | - |
08 feb 2024 | 3,2990 | 3,2990 | 3,2990 | 3,2990 | 3,2990 | - |
07 feb 2024 | 3,3120 | 3,3120 | 3,3120 | 3,3120 | 3,3120 | - |
06 feb 2024 | 3,3590 | 3,3590 | 3,3590 | 3,3590 | 3,3590 | - |
05 feb 2024 | 3,3660 | 3,3660 | 3,3660 | 3,3660 | 3,3660 | - |
02 feb 2024 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | - |
01 feb 2024 | 3,3070 | 3,3070 | 3,3070 | 3,3070 | 3,3070 | - |
31 gen 2024 | 3,2230 | 3,2230 | 3,2230 | 3,2230 | 3,2230 | - |
30 gen 2024 | 3,2070 | 3,2070 | 3,2070 | 3,2070 | 3,2070 | - |
29 gen 2024 | 3,1480 | 3,1480 | 3,1480 | 3,1480 | 3,1480 | - |
26 gen 2024 | 3,2160 | 3,2160 | 3,2160 | 3,2160 | 3,2160 | - |
25 gen 2024 | 3,2210 | 3,2210 | 3,2210 | 3,2210 | 3,2210 | - |
24 gen 2024 | 3,3210 | 3,3210 | 3,3210 | 3,3210 | 3,3210 | - |
23 gen 2024 | 3,3580 | 3,3580 | 3,3580 | 3,3580 | 3,3580 | - |
22 gen 2024 | 3,2450 | 3,2450 | 3,2450 | 3,2450 | 3,2450 | - |
19 gen 2024 | 3,3160 | 3,3160 | 3,3160 | 3,3160 | 3,3160 | - |
18 gen 2024 | 3,3730 | 3,3730 | 3,3730 | 3,3730 | 3,3730 | - |
17 gen 2024 | 3,3670 | 3,3670 | 3,3670 | 3,3670 | 3,3670 | - |
16 gen 2024 | 3,3240 | 3,3240 | 3,3240 | 3,3240 | 3,3240 | - |
12 gen 2024 | 3,3420 | 3,3420 | 3,3420 | 3,3420 | 3,3420 | - |
11 gen 2024 | 3,3460 | 3,3460 | 3,3460 | 3,3460 | 3,3460 | - |
10 gen 2024 | 3,4430 | 3,4430 | 3,4430 | 3,4430 | 3,4430 | - |
09 gen 2024 | 3,4760 | 3,4760 | 3,4760 | 3,4760 | 3,4760 | - |
08 gen 2024 | 3,3990 | 3,3990 | 3,3990 | 3,3990 | 3,3990 | - |
05 gen 2024 | 3,3890 | 3,3890 | 3,3890 | 3,3890 | 3,3890 | - |
04 gen 2024 | 3,4110 | 3,4110 | 3,4110 | 3,4110 | 3,4110 | - |
03 gen 2024 | 3,4070 | 3,4070 | 3,4070 | 3,4070 | 3,4070 | - |
02 gen 2024 | 3,2820 | 3,2820 | 3,2820 | 3,2820 | 3,2820 | - |
29 dic 2023 | 3,2860 | 3,2860 | 3,2860 | 3,2860 | 3,2860 | - |
28 dic 2023 | 3,2870 | 3,2870 | 3,2870 | 3,2870 | 3,2870 | - |
27 dic 2023 | 3,3010 | 3,3010 | 3,3010 | 3,3010 | 3,3010 | - |
26 dic 2023 | 3,2820 | 3,2820 | 3,2820 | 3,2820 | 3,2820 | - |
22 dic 2023 | 3,3330 | 3,3330 | 3,3330 | 3,3330 | 3,3330 | - |
*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...