Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 3,6610 | 3,6610 | 3,6610 | 3,6610 | 3,6610 | 1 |
13 giu 2024 | 3,6340 | 3,6340 | 3,6340 | 3,6340 | 3,6340 | 1 |
12 giu 2024 | 3,6750 | 3,6750 | 3,6750 | 3,6750 | 3,6750 | - |
11 giu 2024 | 3,7000 | 3,7000 | 3,6830 | 3,6830 | 3,6830 | 1 |
10 giu 2024 | 3,6690 | 3,6690 | 3,6690 | 3,6690 | 3,6690 | 1 |
07 giu 2024 | 3,6730 | 3,6730 | 3,6730 | 3,6730 | 3,6730 | 5 |
06 giu 2024 | 3,6740 | 3,6740 | 3,6740 | 3,6740 | 3,6740 | 2 |
05 giu 2024 | 3,6640 | 3,6640 | 3,6440 | 3,6440 | 3,6440 | 4 |
04 giu 2024 | 3,6640 | 3,6640 | 3,6640 | 3,6640 | 3,6640 | 2 |
03 giu 2024 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 6 |
31 mag 2024 | 3,6770 | 3,6770 | 3,6770 | 3,6770 | 3,6770 | 1 |
30 mag 2024 | 3,7010 | 3,7010 | 3,7010 | 3,7010 | 3,7010 | 1 |
29 mag 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
28 mag 2024 | 3,7590 | 3,7590 | 3,7590 | 3,7590 | 3,7590 | - |
27 mag 2024 | - | - | - | - | - | - |
24 mag 2024 | 3,7550 | 3,7550 | 3,7550 | 3,7550 | 3,7550 | - |
23 mag 2024 | 3,7650 | 3,7650 | 3,7650 | 3,7650 | 3,7650 | 2 |
22 mag 2024 | 3,7900 | 3,7900 | 3,7900 | 3,7900 | 3,7900 | 3 |
21 mag 2024 | 3,8140 | 3,8140 | 3,8140 | 3,8140 | 3,8140 | 1 |
20 mag 2024 | 3,7840 | 3,7840 | 3,7840 | 3,7840 | 3,7840 | 6 |
17 mag 2024 | 3,7950 | 3,7950 | 3,7950 | 3,7950 | 3,7950 | - |
16 mag 2024 | 3,7360 | 3,7360 | 3,7360 | 3,7360 | 3,7360 | - |
15 mag 2024 | 3,7060 | 3,7060 | 3,7060 | 3,7060 | 3,7060 | - |
14 mag 2024 | 3,6880 | 3,6880 | 3,6880 | 3,6880 | 3,6880 | - |
13 mag 2024 | 3,6750 | 3,6750 | 3,6750 | 3,6750 | 3,6750 | - |
10 mag 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
09 mag 2024 | 3,5950 | 3,5950 | 3,5950 | 3,5950 | 3,5950 | 6 |
08 mag 2024 | 3,6730 | 3,6730 | 3,6730 | 3,6730 | 3,6730 | - |
07 mag 2024 | 3,7430 | 3,7430 | 3,7430 | 3,7430 | 3,7430 | - |
06 mag 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
03 mag 2024 | 3,7870 | 3,7870 | 3,7870 | 3,7870 | 3,7870 | - |
02 mag 2024 | 3,8190 | 3,8190 | 3,8190 | 3,8190 | 3,8190 | - |
01 mag 2024 | 3,8150 | 3,8150 | 3,8150 | 3,8150 | 3,8150 | - |
30 apr 2024 | 3,8170 | 3,8170 | 3,8170 | 3,8170 | 3,8170 | - |
29 apr 2024 | 3,8040 | 3,8040 | 3,7920 | 3,7920 | 3,7920 | 3 |
26 apr 2024 | 3,7790 | 3,7790 | 3,7790 | 3,7790 | 3,7790 | 1 |
25 apr 2024 | 3,7720 | 3,7720 | 3,7720 | 3,7720 | 3,7720 | - |
24 apr 2024 | 3,7650 | 3,7650 | 3,7650 | 3,7650 | 3,7650 | 1 |
23 apr 2024 | 3,7760 | 3,7760 | 3,7760 | 3,7760 | 3,7760 | - |
22 apr 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
19 apr 2024 | 3,7520 | 3,7520 | 3,7520 | 3,7520 | 3,7520 | - |
18 apr 2024 | 3,7510 | 3,7510 | 3,7510 | 3,7510 | 3,7510 | - |
17 apr 2024 | 3,7640 | 3,7640 | 3,7640 | 3,7640 | 3,7640 | - |
16 apr 2024 | 3,7980 | 3,7980 | 3,7980 | 3,7980 | 3,7980 | - |
15 apr 2024 | 3,7540 | 3,7540 | 3,7540 | 3,7540 | 3,7540 | - |
12 apr 2024 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | - |
11 apr 2024 | 3,6680 | 3,6680 | 3,6680 | 3,6680 | 3,6680 | - |
10 apr 2024 | 3,5840 | 3,5840 | 3,5840 | 3,5840 | 3,5840 | - |
09 apr 2024 | 3,5610 | 3,5610 | 3,5610 | 3,5610 | 3,5610 | - |
08 apr 2024 | 3,5770 | 3,5770 | 3,5770 | 3,5770 | 3,5770 | - |
05 apr 2024 | 3,5830 | 3,5830 | 3,5830 | 3,5830 | 3,5830 | - |
04 apr 2024 | 3,5760 | 3,5760 | 3,5760 | 3,5760 | 3,5760 | - |
03 apr 2024 | 3,5780 | 3,5780 | 3,5780 | 3,5780 | 3,5780 | - |
02 apr 2024 | 3,6120 | 3,6120 | 3,6120 | 3,6120 | 3,6120 | - |
01 apr 2024 | 3,5630 | 3,5630 | 3,5630 | 3,5630 | 3,5630 | - |
28 mar 2024 | 3,5240 | 3,5240 | 3,5240 | 3,5240 | 3,5240 | - |
27 mar 2024 | 3,4980 | 3,4980 | 3,4980 | 3,4980 | 3,4980 | 1 |
26 mar 2024 | 3,5130 | 3,5130 | 3,5130 | 3,5130 | 3,5130 | - |
25 mar 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
22 mar 2024 | 3,5480 | 3,5480 | 3,5480 | 3,5480 | 3,5480 | - |
21 mar 2024 | 3,5060 | 3,5060 | 3,5060 | 3,5060 | 3,5060 | - |
20 mar 2024 | 3,5170 | 3,5170 | 3,5170 | 3,5170 | 3,5170 | - |
19 mar 2024 | 3,5380 | 3,5380 | 3,5380 | 3,5380 | 3,5380 | - |
18 mar 2024 | 3,5220 | 3,5220 | 3,5220 | 3,5220 | 3,5220 | - |
15 mar 2024 | 3,5240 | 3,5240 | 3,5240 | 3,5240 | 3,5240 | 1 |
14 mar 2024 | 3,5330 | 3,5330 | 3,5330 | 3,5330 | 3,5330 | - |
13 mar 2024 | 3,5280 | 3,5280 | 3,5280 | 3,5280 | 3,5280 | - |
12 mar 2024 | 3,5310 | 3,5310 | 3,5310 | 3,5310 | 3,5310 | - |
11 mar 2024 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | - |
08 mar 2024 | 3,5340 | 3,5340 | 3,5340 | 3,5340 | 3,5340 | - |
07 mar 2024 | 3,4920 | 3,4920 | 3,4920 | 3,4920 | 3,4920 | - |
06 mar 2024 | 3,4880 | 3,4880 | 3,4880 | 3,4880 | 3,4880 | - |
05 mar 2024 | 3,4830 | 3,4830 | 3,4830 | 3,4830 | 3,4830 | - |
04 mar 2024 | 3,4670 | 3,4670 | 3,4670 | 3,4670 | 3,4670 | - |
01 mar 2024 | 3,4670 | 3,4670 | 3,4670 | 3,4670 | 3,4670 | - |
29 feb 2024 | 3,4950 | 3,4950 | 3,4950 | 3,4950 | 3,4950 | 1 |
28 feb 2024 | 3,4910 | 3,4910 | 3,4910 | 3,4910 | 3,4910 | - |
27 feb 2024 | 3,4710 | 3,4710 | 3,4710 | 3,4710 | 3,4710 | - |
26 feb 2024 | 3,4670 | 3,4670 | 3,4670 | 3,4670 | 3,4670 | - |
23 feb 2024 | 3,4630 | 3,4630 | 3,4630 | 3,4630 | 3,4630 | - |
22 feb 2024 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | - |
21 feb 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
20 feb 2024 | 3,4150 | 3,4150 | 3,4150 | 3,4150 | 3,4150 | - |
16 feb 2024 | 3,4250 | 3,4250 | 3,4250 | 3,4250 | 3,4250 | - |
15 feb 2024 | 3,4520 | 3,4520 | 3,4450 | 3,4450 | 3,4450 | 1 |
14 feb 2024 | 3,4720 | 3,4720 | 3,4720 | 3,4720 | 3,4720 | - |
13 feb 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
12 feb 2024 | 3,4590 | 3,4590 | 3,4590 | 3,4590 | 3,4590 | - |
09 feb 2024 | 3,4780 | 3,4780 | 3,4780 | 3,4780 | 3,4780 | - |
08 feb 2024 | 3,4790 | 3,4790 | 3,4790 | 3,4790 | 3,4790 | - |
07 feb 2024 | 3,4950 | 3,4950 | 3,4950 | 3,4950 | 3,4950 | - |
06 feb 2024 | 3,4950 | 3,4950 | 3,4950 | 3,4950 | 3,4950 | - |
05 feb 2024 | 3,5120 | 3,5120 | 3,5120 | 3,5120 | 3,5120 | - |
02 feb 2024 | 3,5330 | 3,5330 | 3,5330 | 3,5330 | 3,5330 | - |
01 feb 2024 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
31 gen 2024 | 3,4540 | 3,4540 | 3,4540 | 3,4540 | 3,4540 | - |
30 gen 2024 | 3,4280 | 3,4280 | 3,4280 | 3,4280 | 3,4280 | - |
29 gen 2024 | 3,4490 | 3,4490 | 3,4490 | 3,4490 | 3,4490 | - |
26 gen 2024 | 3,4740 | 3,4740 | 3,4740 | 3,4740 | 3,4740 | - |
25 gen 2024 | 3,4560 | 3,4560 | 3,4560 | 3,4560 | 3,4560 | - |
*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...