Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 2,1585 | 2,1585 | 2,1585 | 2,1585 | 2,1585 | - |
30 mag 2024 | 2,1545 | 2,1545 | 2,1545 | 2,1545 | 2,1545 | - |
29 mag 2024 | 2,1867 | 2,1867 | 2,1867 | 2,1867 | 2,1867 | - |
28 mag 2024 | 2,1969 | 2,1969 | 2,1969 | 2,1969 | 2,1969 | - |
27 mag 2024 | - | - | - | - | - | - |
24 mag 2024 | 2,1584 | 2,1584 | 2,1584 | 2,1584 | 2,1584 | - |
23 mag 2024 | 2,1430 | 2,1430 | 2,1430 | 2,1430 | 2,1430 | - |
22 mag 2024 | 2,1596 | 2,1596 | 2,1596 | 2,1596 | 2,1596 | - |
21 mag 2024 | 2,1853 | 2,1853 | 2,1853 | 2,1853 | 2,1853 | - |
20 mag 2024 | 2,1940 | 2,1940 | 2,1940 | 2,1940 | 2,1940 | - |
17 mag 2024 | 2,1938 | 2,1938 | 2,1938 | 2,1938 | 2,1938 | - |
16 mag 2024 | 2,1704 | 2,1704 | 2,1704 | 2,1704 | 2,1704 | - |
15 mag 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
14 mag 2024 | 2,1439 | 2,1439 | 2,1439 | 2,1439 | 2,1439 | - |
13 mag 2024 | 2,1569 | 2,1569 | 2,1569 | 2,1569 | 2,1569 | - |
10 mag 2024 | 2,1359 | 2,1359 | 2,1359 | 2,1359 | 2,1359 | - |
09 mag 2024 | 2,1540 | 2,1540 | 2,1540 | 2,1540 | 2,1540 | - |
08 mag 2024 | 2,1494 | 2,1494 | 2,1494 | 2,1494 | 2,1494 | - |
07 mag 2024 | 2,1485 | 2,1485 | 2,1485 | 2,1485 | 2,1485 | - |
06 mag 2024 | 2,1582 | 2,1582 | 2,1582 | 2,1582 | 2,1582 | - |
03 mag 2024 | 2,1411 | 2,1411 | 2,1411 | 2,1411 | 2,1411 | - |
02 mag 2024 | 2,1472 | 2,1472 | 2,1472 | 2,1472 | 2,1472 | - |
01 mag 2024 | 2,1344 | 2,1344 | 2,1344 | 2,1344 | 2,1344 | - |
30 apr 2024 | 2,1976 | 2,1976 | 2,1976 | 2,1976 | 2,1976 | - |
29 apr 2024 | 2,2102 | 2,2102 | 2,2102 | 2,2102 | 2,2102 | - |
26 apr 2024 | 2,2316 | 2,2316 | 2,2316 | 2,2316 | 2,2316 | - |
25 apr 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | - |
24 apr 2024 | 2,2181 | 2,2181 | 2,2181 | 2,2181 | 2,2181 | - |
23 apr 2024 | 2,2158 | 2,2158 | 2,2158 | 2,2158 | 2,2158 | - |
22 apr 2024 | 2,1998 | 2,1998 | 2,1998 | 2,1998 | 2,1998 | - |
19 apr 2024 | 2,2026 | 2,2026 | 2,2026 | 2,2026 | 2,2026 | - |
18 apr 2024 | 2,2037 | 2,2037 | 2,2037 | 2,2037 | 2,2037 | - |
17 apr 2024 | 2,2091 | 2,2091 | 2,2091 | 2,2091 | 2,2091 | - |
16 apr 2024 | 2,2584 | 2,2584 | 2,2584 | 2,2584 | 2,2584 | - |
15 apr 2024 | 2,2400 | 2,2492 | 2,2400 | 2,2492 | 2,2492 | 10 |
12 apr 2024 | 2,2530 | 2,2530 | 2,2530 | 2,2530 | 2,2530 | 10 |
11 apr 2024 | 2,2378 | 2,2378 | 2,2378 | 2,2378 | 2,2378 | - |
10 apr 2024 | 2,2463 | 2,2463 | 2,2463 | 2,2463 | 2,2463 | - |
09 apr 2024 | 2,2439 | 2,2439 | 2,2439 | 2,2439 | 2,2439 | - |
08 apr 2024 | 2,2494 | 2,2494 | 2,2494 | 2,2494 | 2,2494 | - |
05 apr 2024 | 2,2595 | 2,2595 | 2,2595 | 2,2595 | 2,2595 | - |
04 apr 2024 | 2,2629 | 2,2629 | 2,2629 | 2,2629 | 2,2629 | - |
03 apr 2024 | 2,2473 | 2,2473 | 2,2473 | 2,2473 | 2,2473 | - |
02 apr 2024 | 2,2484 | 2,2484 | 2,2484 | 2,2484 | 2,2484 | - |
01 apr 2024 | 2,2310 | 2,2310 | 2,2310 | 2,2310 | 2,2310 | - |
28 mar 2024 | 2,2329 | 2,2329 | 2,2329 | 2,2329 | 2,2329 | - |
27 mar 2024 | 2,2102 | 2,2102 | 2,2102 | 2,2102 | 2,2102 | - |
26 mar 2024 | 2,2029 | 2,2029 | 2,2029 | 2,2029 | 2,2029 | - |
25 mar 2024 | 2,2135 | 2,2135 | 2,2135 | 2,2135 | 2,2135 | - |
22 mar 2024 | 2,1943 | 2,1943 | 2,1943 | 2,1943 | 2,1943 | - |
21 mar 2024 | 2,2106 | 2,2106 | 2,2106 | 2,2106 | 2,2106 | - |
20 mar 2024 | 2,2048 | 2,2048 | 2,2048 | 2,2048 | 2,2048 | - |
19 mar 2024 | 2,2230 | 2,2230 | 2,2230 | 2,2230 | 2,2230 | - |
18 mar 2024 | 2,2135 | 2,2135 | 2,2135 | 2,2135 | 2,2135 | - |
15 mar 2024 | 2,2020 | 2,2020 | 2,2020 | 2,2020 | 2,2020 | - |
14 mar 2024 | 2,1956 | 2,1956 | 2,1956 | 2,1956 | 2,1956 | - |
13 mar 2024 | 2,1849 | 2,1849 | 2,1849 | 2,1849 | 2,1849 | - |
12 mar 2024 | 2,1488 | 2,1488 | 2,1488 | 2,1488 | 2,1488 | - |
11 mar 2024 | 2,1481 | 2,1481 | 2,1481 | 2,1481 | 2,1481 | - |
08 mar 2024 | 2,1276 | 2,1276 | 2,1276 | 2,1276 | 2,1276 | - |
07 mar 2024 | 2,1434 | 2,1434 | 2,1434 | 2,1434 | 2,1434 | - |
06 mar 2024 | 2,1331 | 2,1331 | 2,1331 | 2,1331 | 2,1331 | - |
05 mar 2024 | 2,1194 | 2,1194 | 2,1194 | 2,1194 | 2,1194 | - |
04 mar 2024 | 2,1333 | 2,1333 | 2,1333 | 2,1333 | 2,1333 | - |
01 mar 2024 | 2,1359 | 2,1359 | 2,1359 | 2,1359 | 2,1359 | - |
29 feb 2024 | 2,1146 | 2,1146 | 2,1146 | 2,1146 | 2,1146 | - |
28 feb 2024 | 2,1156 | 2,1156 | 2,1153 | 2,1153 | 2,1153 | - |
27 feb 2024 | 2,1369 | 2,1369 | 2,1369 | 2,1369 | 2,1369 | - |
26 feb 2024 | 2,1205 | 2,1205 | 2,1205 | 2,1205 | 2,1205 | - |
23 feb 2024 | 2,0942 | 2,0942 | 2,0942 | 2,0942 | 2,0942 | - |
22 feb 2024 | 2,1351 | 2,1351 | 2,1351 | 2,1351 | 2,1351 | - |
21 feb 2024 | 2,1151 | 2,1151 | 2,1151 | 2,1151 | 2,1151 | - |
20 feb 2024 | 2,0969 | 2,0969 | 2,0969 | 2,0969 | 2,0969 | - |
16 feb 2024 | 2,1310 | 2,1310 | 2,1310 | 2,1310 | 2,1310 | - |
15 feb 2024 | 2,1271 | 2,1271 | 2,1271 | 2,1271 | 2,1271 | - |
14 feb 2024 | 2,0994 | 2,0994 | 2,0994 | 2,0994 | 2,0994 | - |
13 feb 2024 | 2,1226 | 2,1226 | 2,1226 | 2,1226 | 2,1226 | - |
12 feb 2024 | 2,1217 | 2,1217 | 2,1217 | 2,1217 | 2,1217 | - |
09 feb 2024 | 2,1174 | 2,1174 | 2,1174 | 2,1174 | 2,1174 | - |
08 feb 2024 | 2,1086 | 2,1086 | 2,1086 | 2,1086 | 2,1086 | - |
07 feb 2024 | 2,0795 | 2,0795 | 2,0795 | 2,0795 | 2,0795 | - |
06 feb 2024 | 2,0698 | 2,0698 | 2,0698 | 2,0698 | 2,0698 | - |
05 feb 2024 | 2,0604 | 2,0604 | 2,0604 | 2,0604 | 2,0604 | - |
02 feb 2024 | 2,0359 | 2,0359 | 2,0359 | 2,0359 | 2,0359 | - |
01 feb 2024 | 2,0626 | 2,0626 | 2,0626 | 2,0626 | 2,0626 | - |
31 gen 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
30 gen 2024 | 2,1403 | 2,1403 | 2,1403 | 2,1403 | 2,1403 | - |
29 gen 2024 | 2,1317 | 2,1317 | 2,1317 | 2,1317 | 2,1317 | - |
26 gen 2024 | 2,1535 | 2,1535 | 2,1535 | 2,1535 | 2,1535 | - |
25 gen 2024 | 2,1405 | 2,1405 | 2,1405 | 2,1405 | 2,1405 | - |
24 gen 2024 | 2,1061 | 2,1061 | 2,1061 | 2,1061 | 2,1061 | - |
23 gen 2024 | 2,1049 | 2,1049 | 2,1049 | 2,1049 | 2,1049 | - |
22 gen 2024 | 2,1187 | 2,1187 | 2,1187 | 2,1187 | 2,1187 | - |
19 gen 2024 | 2,0837 | 2,0837 | 2,0837 | 2,0837 | 2,0837 | - |
18 gen 2024 | 2,1001 | 2,1001 | 2,1001 | 2,1001 | 2,1001 | - |
17 gen 2024 | 2,0871 | 2,0871 | 2,0871 | 2,0871 | 2,0871 | - |
16 gen 2024 | 2,0879 | 2,0879 | 2,0879 | 2,0879 | 2,0879 | - |
12 gen 2024 | 2,0926 | 2,0926 | 2,0926 | 2,0926 | 2,0926 | - |
11 gen 2024 | 2,0768 | 2,0768 | 2,0768 | 2,0768 | 2,0768 | - |
10 gen 2024 | 2,0609 | 2,0609 | 2,0609 | 2,0609 | 2,0609 | - |
*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...