Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 3,7470 | 3,7470 | 3,7470 | 3,7470 | 3,7470 | - |
13 giu 2024 | 3,7140 | 3,7140 | 3,7140 | 3,7140 | 3,7140 | - |
12 giu 2024 | 3,7550 | 3,7550 | 3,7550 | 3,7550 | 3,7550 | 7 |
11 giu 2024 | 3,7760 | 3,7760 | 3,7760 | 3,7760 | 3,7760 | - |
10 giu 2024 | 3,7460 | 3,7460 | 3,7460 | 3,7460 | 3,7460 | - |
07 giu 2024 | 3,7370 | 3,7370 | 3,7370 | 3,7370 | 3,7370 | - |
06 giu 2024 | 3,7350 | 3,7350 | 3,7350 | 3,7350 | 3,7350 | 9 |
05 giu 2024 | 3,6940 | 3,7010 | 3,6940 | 3,7010 | 3,7010 | 1 |
04 giu 2024 | 3,6940 | 3,6940 | 3,6940 | 3,6940 | 3,6940 | - |
03 giu 2024 | 3,7330 | 3,7330 | 3,7330 | 3,7330 | 3,7330 | 5 |
31 mag 2024 | 3,7180 | 3,7180 | 3,7180 | 3,7180 | 3,7180 | - |
30 mag 2024 | 3,7380 | 3,7380 | 3,7380 | 3,7380 | 3,7380 | - |
29 mag 2024 | 3,7690 | 3,7690 | 3,7690 | 3,7690 | 3,7690 | 1 |
28 mag 2024 | 3,8010 | 3,8010 | 3,8010 | 3,8010 | 3,8010 | 2 |
27 mag 2024 | - | - | - | - | - | - |
24 mag 2024 | 3,7880 | 3,7880 | 3,7880 | 3,7880 | 3,7880 | - |
23 mag 2024 | 3,7950 | 3,7950 | 3,7950 | 3,7950 | 3,7950 | 5 |
22 mag 2024 | 3,8270 | 3,8270 | 3,8270 | 3,8270 | 3,8270 | 28 |
21 mag 2024 | 3,8530 | 3,8530 | 3,8530 | 3,8530 | 3,8530 | 10 |
20 mag 2024 | 3,8090 | 3,8090 | 3,8090 | 3,8090 | 3,8090 | 15 |
17 mag 2024 | 3,7980 | 3,7980 | 3,7980 | 3,7980 | 3,7980 | - |
16 mag 2024 | 3,7720 | 3,7720 | 3,7720 | 3,7720 | 3,7720 | 1 |
15 mag 2024 | 3,7340 | 3,7340 | 3,7340 | 3,7340 | 3,7340 | - |
14 mag 2024 | 3,7160 | 3,7160 | 3,7160 | 3,7160 | 3,7160 | - |
13 mag 2024 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | - |
10 mag 2024 | 3,7020 | 3,7020 | 3,7020 | 3,7020 | 3,7020 | - |
09 mag 2024 | 3,6710 | 3,6710 | 3,6710 | 3,6710 | 3,6710 | 7 |
08 mag 2024 | 3,7250 | 3,7250 | 3,7250 | 3,7250 | 3,7250 | 1 |
07 mag 2024 | 3,8180 | 3,8180 | 3,7900 | 3,8180 | 3,8180 | 2 |
06 mag 2024 | 3,8580 | 3,8580 | 3,8580 | 3,8580 | 3,8580 | - |
03 mag 2024 | 3,8450 | 3,8450 | 3,8450 | 3,8450 | 3,8450 | - |
02 mag 2024 | 3,8730 | 3,8730 | 3,8730 | 3,8730 | 3,8730 | - |
01 mag 2024 | 3,8680 | 3,8680 | 3,8680 | 3,8680 | 3,8680 | - |
30 apr 2024 | 3,8720 | 3,8720 | 3,8720 | 3,8720 | 3,8720 | - |
29 apr 2024 | 3,8900 | 3,8900 | 3,8640 | 3,8640 | 3,8640 | 3 |
26 apr 2024 | 3,8680 | 3,8680 | 3,8680 | 3,8680 | 3,8680 | 1 |
25 apr 2024 | 3,8760 | 3,8760 | 3,8760 | 3,8760 | 3,8760 | - |
24 apr 2024 | 3,8370 | 3,8370 | 3,8370 | 3,8370 | 3,8370 | - |
23 apr 2024 | 3,8410 | 3,8410 | 3,8410 | 3,8410 | 3,8410 | - |
22 apr 2024 | 3,8210 | 3,8210 | 3,8210 | 3,8210 | 3,8210 | - |
19 apr 2024 | 3,8140 | 3,8140 | 3,8140 | 3,8140 | 3,8140 | - |
18 apr 2024 | 3,8220 | 3,8220 | 3,8220 | 3,8220 | 3,8220 | - |
17 apr 2024 | 3,8190 | 3,8190 | 3,8190 | 3,8190 | 3,8190 | 1 |
16 apr 2024 | 3,8520 | 3,8520 | 3,8520 | 3,8520 | 3,8520 | - |
15 apr 2024 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | - |
12 apr 2024 | 3,8270 | 3,8270 | 3,8270 | 3,8270 | 3,8270 | - |
11 apr 2024 | 3,7730 | 3,7730 | 3,7730 | 3,7730 | 3,7730 | 7 |
10 apr 2024 | 3,6960 | 3,6960 | 3,6960 | 3,6960 | 3,6960 | 1 |
09 apr 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
08 apr 2024 | 3,6560 | 3,6560 | 3,6560 | 3,6560 | 3,6560 | - |
05 apr 2024 | 3,6490 | 3,6490 | 3,6490 | 3,6490 | 3,6490 | - |
04 apr 2024 | 3,6390 | 3,6390 | 3,6390 | 3,6390 | 3,6390 | - |
03 apr 2024 | 3,6640 | 3,6640 | 3,6640 | 3,6640 | 3,6640 | 1 |
02 apr 2024 | 3,6640 | 3,6640 | 3,6640 | 3,6640 | 3,6640 | - |
01 apr 2024 | 3,6350 | 3,6350 | 3,6350 | 3,6350 | 3,6350 | - |
28 mar 2024 | 3,6450 | 3,6450 | 3,6450 | 3,6450 | 3,6450 | - |
27 mar 2024 | 3,5720 | 3,5720 | 3,5720 | 3,5720 | 3,5720 | - |
26 mar 2024 | 3,5810 | 3,6020 | 3,5810 | 3,6020 | 3,6020 | 1 |
25 mar 2024 | 3,5710 | 3,5710 | 3,5710 | 3,5710 | 3,5710 | - |
22 mar 2024 | 3,5850 | 3,5850 | 3,5850 | 3,5850 | 3,5850 | - |
21 mar 2024 | 3,5830 | 3,5830 | 3,5830 | 3,5830 | 3,5830 | - |
20 mar 2024 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | 1 |
19 mar 2024 | 3,6140 | 3,6140 | 3,6140 | 3,6140 | 3,6140 | - |
18 mar 2024 | 3,6110 | 3,6110 | 3,6110 | 3,6110 | 3,6110 | - |
15 mar 2024 | 3,5670 | 3,5670 | 3,5670 | 3,5670 | 3,5670 | 1 |
14 mar 2024 | 3,5980 | 3,5980 | 3,5980 | 3,5980 | 3,5980 | - |
13 mar 2024 | 3,6200 | 3,6200 | 3,5870 | 3,5870 | 3,5870 | 1 |
12 mar 2024 | 3,5920 | 3,5920 | 3,5920 | 3,5920 | 3,5920 | - |
11 mar 2024 | 3,5810 | 3,5810 | 3,5810 | 3,5810 | 3,5810 | - |
08 mar 2024 | 3,5760 | 3,5760 | 3,5760 | 3,5760 | 3,5760 | - |
07 mar 2024 | 3,5670 | 3,5670 | 3,5670 | 3,5670 | 3,5670 | 4 |
06 mar 2024 | 3,5590 | 3,5590 | 3,5590 | 3,5590 | 3,5590 | 1 |
05 mar 2024 | 3,5560 | 3,5560 | 3,5560 | 3,5560 | 3,5560 | - |
04 mar 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | - |
01 mar 2024 | 3,5530 | 3,5530 | 3,5400 | 3,5400 | 3,5400 | 1 |
29 feb 2024 | 3,5540 | 3,5540 | 3,5540 | 3,5540 | 3,5540 | 2 |
28 feb 2024 | 3,5430 | 3,5430 | 3,5430 | 3,5430 | 3,5430 | 9 |
27 feb 2024 | 3,5220 | 3,5220 | 3,5220 | 3,5220 | 3,5220 | - |
26 feb 2024 | 3,5180 | 3,5180 | 3,5180 | 3,5180 | 3,5180 | - |
23 feb 2024 | 3,5120 | 3,5120 | 3,5120 | 3,5120 | 3,5120 | - |
22 feb 2024 | 3,5620 | 3,5620 | 3,5620 | 3,5620 | 3,5620 | - |
21 feb 2024 | 3,5240 | 3,5240 | 3,5240 | 3,5240 | 3,5240 | 11 |
20 feb 2024 | 3,4820 | 3,4820 | 3,4820 | 3,4820 | 3,4820 | - |
16 feb 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
15 feb 2024 | 3,5030 | 3,5030 | 3,5030 | 3,5030 | 3,5030 | 5 |
14 feb 2024 | 3,4950 | 3,4950 | 3,4950 | 3,4950 | 3,4950 | 5 |
13 feb 2024 | 3,5350 | 3,5350 | 3,5350 | 3,5350 | 3,5350 | - |
12 feb 2024 | 3,5010 | 3,5010 | 3,5010 | 3,5010 | 3,5010 | - |
09 feb 2024 | 3,5120 | 3,5120 | 3,5120 | 3,5120 | 3,5120 | - |
08 feb 2024 | 3,5130 | 3,5130 | 3,5130 | 3,5130 | 3,5130 | - |
07 feb 2024 | 3,5130 | 3,5130 | 3,5130 | 3,5130 | 3,5130 | 1 |
06 feb 2024 | 3,5120 | 3,5220 | 3,5120 | 3,5120 | 3,5120 | 3 |
05 feb 2024 | 3,5220 | 3,5220 | 3,5220 | 3,5220 | 3,5220 | - |
02 feb 2024 | 3,5160 | 3,5160 | 3,5160 | 3,5160 | 3,5160 | 600 |
01 feb 2024 | 3,4670 | 3,4670 | 3,4670 | 3,4670 | 3,4670 | - |
31 gen 2024 | 3,4860 | 3,4860 | 3,4860 | 3,4860 | 3,4860 | - |
30 gen 2024 | 3,4910 | 3,4910 | 3,4910 | 3,4910 | 3,4910 | 10 |
29 gen 2024 | 3,4900 | 3,4900 | 3,4900 | 3,4900 | 3,4900 | - |
26 gen 2024 | 3,5070 | 3,5070 | 3,5070 | 3,5070 | 3,5070 | - |
25 gen 2024 | 3,5010 | 3,5010 | 3,5010 | 3,5010 | 3,5010 | - |
*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...