Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 mag 2024 | 2,2142 | 2,2142 | 2,2142 | 2,2142 | 2,2142 | - |
29 mag 2024 | 2,2483 | 2,2483 | 2,2483 | 2,2483 | 2,2483 | - |
28 mag 2024 | 2,2585 | 2,2585 | 2,2585 | 2,2585 | 2,2585 | - |
27 mag 2024 | - | - | - | - | - | - |
24 mag 2024 | 2,2176 | 2,2176 | 2,2176 | 2,2176 | 2,2176 | - |
23 mag 2024 | 2,2014 | 2,2014 | 2,2014 | 2,2014 | 2,2014 | - |
22 mag 2024 | 2,2187 | 2,2187 | 2,2187 | 2,2187 | 2,2187 | - |
21 mag 2024 | 2,2455 | 2,2455 | 2,2455 | 2,2455 | 2,2455 | - |
20 mag 2024 | 2,2542 | 2,2542 | 2,2542 | 2,2542 | 2,2542 | - |
17 mag 2024 | 2,2540 | 2,2540 | 2,2540 | 2,2540 | 2,2540 | - |
16 mag 2024 | 2,2306 | 2,2306 | 2,2306 | 2,2306 | 2,2306 | - |
15 mag 2024 | 2,2202 | 2,2202 | 2,2202 | 2,2202 | 2,2202 | - |
14 mag 2024 | 2,2041 | 2,2041 | 2,2041 | 2,2041 | 2,2041 | - |
13 mag 2024 | 2,2174 | 2,2174 | 2,2174 | 2,2174 | 2,2174 | - |
10 mag 2024 | 2,1964 | 2,1964 | 2,1964 | 2,1964 | 2,1964 | - |
09 mag 2024 | 2,2145 | 2,2145 | 2,2145 | 2,2145 | 2,2145 | - |
08 mag 2024 | 2,2099 | 2,2099 | 2,2099 | 2,2099 | 2,2099 | - |
07 mag 2024 | 2,2090 | 2,2090 | 2,2090 | 2,2090 | 2,2090 | - |
06 mag 2024 | 2,2187 | 2,2187 | 2,2187 | 2,2187 | 2,2187 | - |
03 mag 2024 | 2,2016 | 2,2016 | 2,2016 | 2,2016 | 2,2016 | - |
02 mag 2024 | 2,2089 | 2,2089 | 2,2089 | 2,2089 | 2,2089 | - |
01 mag 2024 | 2,1961 | 2,1961 | 2,1961 | 2,1961 | 2,1961 | - |
30 apr 2024 | 2,2627 | 2,2627 | 2,2627 | 2,2627 | 2,2627 | - |
29 apr 2024 | 2,2765 | 2,2765 | 2,2765 | 2,2765 | 2,2765 | - |
26 apr 2024 | 2,2979 | 2,2979 | 2,2979 | 2,2979 | 2,2979 | - |
25 apr 2024 | 2,2963 | 2,2963 | 2,2963 | 2,2963 | 2,2963 | - |
24 apr 2024 | 2,2804 | 2,2804 | 2,2804 | 2,2804 | 2,2804 | - |
23 apr 2024 | 2,2781 | 2,2781 | 2,2781 | 2,2781 | 2,2781 | - |
22 apr 2024 | 2,2621 | 2,2621 | 2,2621 | 2,2621 | 2,2621 | - |
19 apr 2024 | 2,2649 | 2,2649 | 2,2649 | 2,2649 | 2,2649 | - |
18 apr 2024 | 2,2660 | 2,2660 | 2,2660 | 2,2660 | 2,2660 | - |
17 apr 2024 | 2,2714 | 2,2714 | 2,2714 | 2,2714 | 2,2714 | - |
16 apr 2024 | 2,3224 | 2,3224 | 2,3224 | 2,3224 | 2,3224 | - |
15 apr 2024 | 2,3132 | 2,3132 | 2,3132 | 2,3132 | 2,3132 | - |
12 apr 2024 | 2,3170 | 2,3170 | 2,3170 | 2,3170 | 2,3170 | - |
11 apr 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
10 apr 2024 | 2,3085 | 2,3085 | 2,3085 | 2,3085 | 2,3085 | - |
09 apr 2024 | 2,3061 | 2,3061 | 2,3061 | 2,3061 | 2,3061 | - |
08 apr 2024 | 2,3116 | 2,3116 | 2,3116 | 2,3116 | 2,3116 | - |
05 apr 2024 | 2,3244 | 2,3244 | 2,3244 | 2,3244 | 2,3244 | - |
04 apr 2024 | 2,3276 | 2,3276 | 2,3276 | 2,3276 | 2,3276 | - |
03 apr 2024 | 2,3111 | 2,3111 | 2,3047 | 2,3047 | 2,3047 | 5 |
02 apr 2024 | 2,2998 | 2,2998 | 2,2998 | 2,2998 | 2,2998 | - |
01 apr 2024 | 2,2786 | 2,2786 | 2,2786 | 2,2786 | 2,2786 | - |
28 mar 2024 | 2,2805 | 2,2805 | 2,2805 | 2,2805 | 2,2805 | - |
27 mar 2024 | 2,2581 | 2,2581 | 2,2581 | 2,2581 | 2,2581 | - |
26 mar 2024 | 2,2522 | 2,2522 | 2,2522 | 2,2522 | 2,2522 | - |
25 mar 2024 | 2,2628 | 2,2628 | 2,2628 | 2,2628 | 2,2628 | - |
22 mar 2024 | 2,2436 | 2,2436 | 2,2436 | 2,2436 | 2,2436 | - |
21 mar 2024 | 2,2606 | 2,2606 | 2,2606 | 2,2606 | 2,2606 | - |
20 mar 2024 | 2,2548 | 2,2548 | 2,2548 | 2,2548 | 2,2548 | - |
19 mar 2024 | 2,2730 | 2,2730 | 2,2730 | 2,2730 | 2,2730 | - |
18 mar 2024 | 2,2635 | 2,2635 | 2,2635 | 2,2635 | 2,2635 | - |
15 mar 2024 | 2,2486 | 2,2486 | 2,2486 | 2,2486 | 2,2486 | - |
14 mar 2024 | 2,2422 | 2,2422 | 2,2422 | 2,2422 | 2,2422 | - |
13 mar 2024 | 2,2272 | 2,2272 | 2,2272 | 2,2272 | 2,2272 | - |
12 mar 2024 | 2,1882 | 2,1882 | 2,1882 | 2,1882 | 2,1882 | - |
11 mar 2024 | 2,1891 | 2,1891 | 2,1891 | 2,1891 | 2,1891 | - |
08 mar 2024 | 2,1686 | 2,1686 | 2,1686 | 2,1686 | 2,1686 | - |
07 mar 2024 | 2,1862 | 2,1862 | 2,1862 | 2,1862 | 2,1862 | - |
06 mar 2024 | 2,1759 | 2,1759 | 2,1759 | 2,1759 | 2,1759 | - |
05 mar 2024 | 2,1631 | 2,1631 | 2,1631 | 2,1631 | 2,1631 | - |
04 mar 2024 | 2,1839 | 2,1839 | 2,1839 | 2,1839 | 2,1839 | - |
01 mar 2024 | 2,1899 | 2,1899 | 2,1899 | 2,1899 | 2,1899 | - |
29 feb 2024 | 2,1685 | 2,1685 | 2,1685 | 2,1685 | 2,1685 | - |
28 feb 2024 | 2,1695 | 2,1695 | 2,1692 | 2,1692 | 2,1692 | 5 |
27 feb 2024 | 2,1922 | 2,1922 | 2,1922 | 2,1922 | 2,1922 | - |
26 feb 2024 | 2,1747 | 2,1747 | 2,1747 | 2,1747 | 2,1747 | - |
23 feb 2024 | 2,1484 | 2,1484 | 2,1484 | 2,1484 | 2,1484 | - |
22 feb 2024 | 2,1908 | 2,1908 | 2,1908 | 2,1908 | 2,1908 | - |
21 feb 2024 | 2,1641 | 2,1641 | 2,1641 | 2,1641 | 2,1641 | - |
20 feb 2024 | 2,1456 | 2,1456 | 2,1456 | 2,1456 | 2,1456 | - |
16 feb 2024 | 2,1797 | 2,1797 | 2,1797 | 2,1797 | 2,1797 | - |
15 feb 2024 | 2,1758 | 2,1758 | 2,1758 | 2,1758 | 2,1758 | - |
14 feb 2024 | 2,1481 | 2,1481 | 2,1481 | 2,1481 | 2,1481 | - |
13 feb 2024 | 2,1713 | 2,1713 | 2,1713 | 2,1713 | 2,1713 | - |
12 feb 2024 | 2,1704 | 2,1704 | 2,1704 | 2,1704 | 2,1704 | - |
09 feb 2024 | 2,1641 | 2,1641 | 2,1641 | 2,1641 | 2,1641 | - |
08 feb 2024 | 2,1541 | 2,1541 | 2,1541 | 2,1541 | 2,1541 | - |
07 feb 2024 | 2,1205 | 2,1205 | 2,1205 | 2,1205 | 2,1205 | - |
06 feb 2024 | 2,1126 | 2,1126 | 2,1126 | 2,1126 | 2,1126 | - |
05 feb 2024 | 2,1068 | 2,1068 | 2,1068 | 2,1068 | 2,1068 | - |
02 feb 2024 | 2,0823 | 2,0823 | 2,0823 | 2,0823 | 2,0823 | - |
01 feb 2024 | 2,1103 | 2,1103 | 2,1103 | 2,1103 | 2,1103 | - |
31 gen 2024 | 2,1477 | 2,1477 | 2,1477 | 2,1477 | 2,1477 | - |
30 gen 2024 | 2,1911 | 2,1911 | 2,1911 | 2,1911 | 2,1911 | - |
29 gen 2024 | 2,1824 | 2,1824 | 2,1824 | 2,1824 | 2,1824 | - |
26 gen 2024 | 2,2098 | 2,2098 | 2,2098 | 2,2098 | 2,2098 | - |
25 gen 2024 | 2,1968 | 2,1968 | 2,1968 | 2,1968 | 2,1968 | - |
24 gen 2024 | 2,1631 | 2,1631 | 2,1631 | 2,1631 | 2,1631 | - |
23 gen 2024 | 2,1619 | 2,1619 | 2,1619 | 2,1619 | 2,1619 | - |
22 gen 2024 | 2,1757 | 2,1757 | 2,1757 | 2,1757 | 2,1757 | - |
19 gen 2024 | 2,1377 | 2,1377 | 2,1377 | 2,1377 | 2,1377 | - |
18 gen 2024 | 2,1541 | 2,1541 | 2,1541 | 2,1541 | 2,1541 | - |
17 gen 2024 | 2,1390 | 2,1390 | 2,1390 | 2,1390 | 2,1390 | - |
16 gen 2024 | 2,1398 | 2,1398 | 2,1398 | 2,1398 | 2,1398 | - |
12 gen 2024 | 2,1445 | 2,1445 | 2,1445 | 2,1445 | 2,1445 | - |
11 gen 2024 | 2,1287 | 2,1287 | 2,1287 | 2,1287 | 2,1287 | - |
10 gen 2024 | 2,1149 | 2,1149 | 2,1149 | 2,1149 | 2,1149 | - |
09 gen 2024 | 2,1273 | 2,1273 | 2,1273 | 2,1273 | 2,1273 | - |
*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...