Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 giu 2024 | 2,2282 | 2,2282 | 2,2282 | 2,2282 | 2,2282 | - |
26 giu 2024 | 2,2343 | 2,2343 | 2,2343 | 2,2343 | 2,2343 | - |
25 giu 2024 | 2,2276 | 2,2276 | 2,2276 | 2,2276 | 2,2276 | - |
24 giu 2024 | 2,2428 | 2,2428 | 2,2428 | 2,2428 | 2,2428 | - |
21 giu 2024 | 2,2299 | 2,2299 | 2,2299 | 2,2299 | 2,2299 | - |
20 giu 2024 | 2,2323 | 2,2323 | 2,2323 | 2,2323 | 2,2323 | - |
19 giu 2024 | - | - | - | - | - | - |
18 giu 2024 | 2,2257 | 2,2257 | 2,2257 | 2,2257 | 2,2257 | - |
17 giu 2024 | 2,2042 | 2,2042 | 2,2042 | 2,2042 | 2,2042 | - |
14 giu 2024 | 2,1927 | 2,1927 | 2,1927 | 2,1927 | 2,1927 | - |
13 giu 2024 | 2,2103 | 2,2103 | 2,2103 | 2,2103 | 2,2103 | - |
12 giu 2024 | 2,1979 | 2,1979 | 2,1979 | 2,1979 | 2,1979 | - |
11 giu 2024 | 2,1819 | 2,1819 | 2,1819 | 2,1819 | 2,1819 | - |
10 giu 2024 | 2,1805 | 2,1805 | 2,1805 | 2,1805 | 2,1805 | - |
07 giu 2024 | 2,1476 | 2,1476 | 2,1476 | 2,1476 | 2,1476 | - |
06 giu 2024 | 2,1480 | 2,1480 | 2,1480 | 2,1480 | 2,1480 | - |
05 giu 2024 | 2,1270 | 2,1270 | 2,1270 | 2,1270 | 2,1270 | - |
04 giu 2024 | 2,1245 | 2,1245 | 2,1245 | 2,1245 | 2,1245 | - |
03 giu 2024 | 2,1383 | 2,1383 | 2,1383 | 2,1383 | 2,1383 | - |
31 mag 2024 | 2,1760 | 2,1760 | 2,1760 | 2,1760 | 2,1760 | - |
30 mag 2024 | 2,1720 | 2,1720 | 2,1720 | 2,1720 | 2,1720 | - |
29 mag 2024 | 2,2042 | 2,2042 | 2,2042 | 2,2042 | 2,2042 | - |
28 mag 2024 | 2,2144 | 2,2144 | 2,2144 | 2,2144 | 2,2144 | - |
24 mag 2024 | 2,1759 | 2,1759 | 2,1759 | 2,1759 | 2,1759 | - |
23 mag 2024 | 2,1605 | 2,1605 | 2,1605 | 2,1605 | 2,1605 | - |
22 mag 2024 | 2,1771 | 2,1771 | 2,1771 | 2,1771 | 2,1771 | - |
21 mag 2024 | 2,2028 | 2,2028 | 2,2028 | 2,2028 | 2,2028 | - |
20 mag 2024 | 2,2115 | 2,2115 | 2,2115 | 2,2115 | 2,2115 | - |
17 mag 2024 | 2,2113 | 2,2113 | 2,2113 | 2,2113 | 2,2113 | - |
16 mag 2024 | 2,1879 | 2,1879 | 2,1879 | 2,1879 | 2,1879 | - |
15 mag 2024 | 2,1775 | 2,1775 | 2,1775 | 2,1775 | 2,1775 | - |
14 mag 2024 | 2,1614 | 2,1614 | 2,1614 | 2,1614 | 2,1614 | - |
13 mag 2024 | 2,1744 | 2,1744 | 2,1744 | 2,1744 | 2,1744 | - |
10 mag 2024 | 2,1534 | 2,1534 | 2,1534 | 2,1534 | 2,1534 | - |
09 mag 2024 | 2,1715 | 2,1715 | 2,1715 | 2,1715 | 2,1715 | - |
08 mag 2024 | 2,1725 | 2,1725 | 2,1669 | 2,1669 | 2,1669 | 7 |
07 mag 2024 | 2,1660 | 2,1660 | 2,1660 | 2,1660 | 2,1660 | 7 |
06 mag 2024 | 2,1757 | 2,1757 | 2,1757 | 2,1757 | 2,1757 | - |
03 mag 2024 | 2,1586 | 2,1586 | 2,1586 | 2,1586 | 2,1586 | - |
02 mag 2024 | 2,1647 | 2,1647 | 2,1647 | 2,1647 | 2,1647 | - |
01 mag 2024 | 2,1519 | 2,1519 | 2,1519 | 2,1519 | 2,1519 | - |
30 apr 2024 | 2,2151 | 2,2151 | 2,2151 | 2,2151 | 2,2151 | - |
29 apr 2024 | 2,2277 | 2,2277 | 2,2277 | 2,2277 | 2,2277 | - |
26 apr 2024 | 2,2491 | 2,2491 | 2,2491 | 2,2491 | 2,2491 | - |
25 apr 2024 | 2,2475 | 2,2475 | 2,2475 | 2,2475 | 2,2475 | - |
24 apr 2024 | 2,2360 | 2,2360 | 2,2360 | 2,2360 | 2,2360 | - |
23 apr 2024 | 2,2337 | 2,2337 | 2,2337 | 2,2337 | 2,2337 | - |
22 apr 2024 | 2,2177 | 2,2177 | 2,2177 | 2,2177 | 2,2177 | - |
19 apr 2024 | 2,2205 | 2,2205 | 2,2205 | 2,2205 | 2,2205 | - |
18 apr 2024 | 2,2216 | 2,2216 | 2,2216 | 2,2216 | 2,2216 | - |
17 apr 2024 | 2,2270 | 2,2270 | 2,2270 | 2,2270 | 2,2270 | - |
16 apr 2024 | 2,2763 | 2,2763 | 2,2763 | 2,2763 | 2,2763 | - |
15 apr 2024 | 2,2671 | 2,2671 | 2,2671 | 2,2671 | 2,2671 | - |
12 apr 2024 | 2,2709 | 2,2709 | 2,2709 | 2,2709 | 2,2709 | - |
11 apr 2024 | 2,2557 | 2,2557 | 2,2557 | 2,2557 | 2,2557 | - |
10 apr 2024 | 2,2642 | 2,2642 | 2,2642 | 2,2642 | 2,2642 | - |
09 apr 2024 | 2,2618 | 2,2618 | 2,2618 | 2,2618 | 2,2618 | - |
08 apr 2024 | 2,2673 | 2,2673 | 2,2673 | 2,2673 | 2,2673 | - |
05 apr 2024 | 2,2774 | 2,2774 | 2,2774 | 2,2774 | 2,2774 | - |
04 apr 2024 | 2,2808 | 2,2808 | 2,2808 | 2,2808 | 2,2808 | - |
03 apr 2024 | 2,2652 | 2,2652 | 2,2652 | 2,2652 | 2,2652 | - |
02 apr 2024 | 2,2663 | 2,2663 | 2,2663 | 2,2663 | 2,2663 | - |
01 apr 2024 | 2,2489 | 2,2489 | 2,2489 | 2,2489 | 2,2489 | - |
28 mar 2024 | 2,2508 | 2,2508 | 2,2508 | 2,2508 | 2,2508 | - |
27 mar 2024 | 2,2284 | 2,2284 | 2,2284 | 2,2284 | 2,2284 | - |
26 mar 2024 | 2,2211 | 2,2211 | 2,2211 | 2,2211 | 2,2211 | - |
25 mar 2024 | 2,2317 | 2,2317 | 2,2317 | 2,2317 | 2,2317 | - |
22 mar 2024 | 2,2125 | 2,2125 | 2,2125 | 2,2125 | 2,2125 | - |
21 mar 2024 | 2,2288 | 2,2288 | 2,2288 | 2,2288 | 2,2288 | - |
20 mar 2024 | 2,2230 | 2,2230 | 2,2230 | 2,2230 | 2,2230 | - |
19 mar 2024 | 2,2412 | 2,2412 | 2,2412 | 2,2412 | 2,2412 | - |
18 mar 2024 | 2,2317 | 2,2317 | 2,2317 | 2,2317 | 2,2317 | - |
15 mar 2024 | 2,2202 | 2,2202 | 2,2202 | 2,2202 | 2,2202 | - |
14 mar 2024 | 2,2138 | 2,2138 | 2,2138 | 2,2138 | 2,2138 | - |
13 mar 2024 | 2,2031 | 2,2031 | 2,2031 | 2,2031 | 2,2031 | - |
12 mar 2024 | 2,1670 | 2,1670 | 2,1670 | 2,1670 | 2,1670 | - |
11 mar 2024 | 2,1665 | 2,1665 | 2,1665 | 2,1665 | 2,1665 | - |
08 mar 2024 | 2,1460 | 2,1460 | 2,1460 | 2,1460 | 2,1460 | - |
07 mar 2024 | 2,1621 | 2,1621 | 2,1621 | 2,1621 | 2,1621 | - |
06 mar 2024 | 2,1518 | 2,1518 | 2,1518 | 2,1518 | 2,1518 | - |
05 mar 2024 | 2,1381 | 2,1381 | 2,1381 | 2,1381 | 2,1381 | - |
04 mar 2024 | 2,1520 | 2,1520 | 2,1520 | 2,1520 | 2,1520 | - |
01 mar 2024 | 2,1551 | 2,1551 | 2,1551 | 2,1551 | 2,1551 | - |
29 feb 2024 | 2,1342 | 2,1342 | 2,1342 | 2,1342 | 2,1342 | - |
28 feb 2024 | 2,1352 | 2,1352 | 2,1349 | 2,1349 | 2,1349 | - |
27 feb 2024 | 2,1565 | 2,1565 | 2,1565 | 2,1565 | 2,1565 | - |
26 feb 2024 | 2,1401 | 2,1401 | 2,1401 | 2,1401 | 2,1401 | - |
23 feb 2024 | 2,1138 | 2,1138 | 2,1138 | 2,1138 | 2,1138 | - |
22 feb 2024 | 2,1547 | 2,1547 | 2,1547 | 2,1547 | 2,1547 | - |
21 feb 2024 | 2,1347 | 2,1347 | 2,1347 | 2,1347 | 2,1347 | - |
20 feb 2024 | 2,1164 | 2,1164 | 2,1164 | 2,1164 | 2,1164 | - |
16 feb 2024 | 2,1505 | 2,1505 | 2,1505 | 2,1505 | 2,1505 | - |
15 feb 2024 | 2,1466 | 2,1466 | 2,1466 | 2,1466 | 2,1466 | - |
14 feb 2024 | 2,1189 | 2,1189 | 2,1189 | 2,1189 | 2,1189 | - |
13 feb 2024 | 2,1421 | 2,1421 | 2,1421 | 2,1421 | 2,1421 | - |
12 feb 2024 | 2,1412 | 2,1412 | 2,1412 | 2,1412 | 2,1412 | - |
09 feb 2024 | 2,1369 | 2,1369 | 2,1369 | 2,1369 | 2,1369 | - |
08 feb 2024 | 2,1282 | 2,1282 | 2,1282 | 2,1282 | 2,1282 | - |
07 feb 2024 | 2,0990 | 2,0990 | 2,0990 | 2,0990 | 2,0990 | - |
06 feb 2024 | 2,0893 | 2,0893 | 2,0893 | 2,0893 | 2,0893 | - |
*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...