Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 mag 2024 | 2,1740 | 2,1740 | 2,1740 | 2,1740 | 2,1740 | - |
29 mag 2024 | 2,2071 | 2,2071 | 2,2071 | 2,2071 | 2,2071 | - |
28 mag 2024 | 2,2173 | 2,2173 | 2,2173 | 2,2173 | 2,2173 | - |
27 mag 2024 | - | - | - | - | - | - |
24 mag 2024 | 2,1776 | 2,1776 | 2,1776 | 2,1776 | 2,1776 | - |
23 mag 2024 | 2,1618 | 2,1618 | 2,1618 | 2,1618 | 2,1618 | - |
22 mag 2024 | 2,1788 | 2,1788 | 2,1788 | 2,1788 | 2,1788 | - |
21 mag 2024 | 2,2050 | 2,2050 | 2,2050 | 2,2050 | 2,2050 | - |
20 mag 2024 | 2,2137 | 2,2137 | 2,2137 | 2,2137 | 2,2137 | - |
17 mag 2024 | 2,2135 | 2,2135 | 2,2135 | 2,2135 | 2,2135 | - |
16 mag 2024 | 2,1901 | 2,1901 | 2,1901 | 2,1901 | 2,1901 | - |
15 mag 2024 | 2,1797 | 2,1797 | 2,1797 | 2,1797 | 2,1797 | 1 |
14 mag 2024 | 2,1636 | 2,1636 | 2,1636 | 2,1636 | 2,1636 | - |
13 mag 2024 | 2,1770 | 2,1770 | 2,1770 | 2,1770 | 2,1770 | - |
10 mag 2024 | 2,1560 | 2,1560 | 2,1560 | 2,1560 | 2,1560 | - |
09 mag 2024 | 2,1741 | 2,1741 | 2,1741 | 2,1741 | 2,1741 | - |
08 mag 2024 | 2,1695 | 2,1695 | 2,1695 | 2,1695 | 2,1695 | - |
07 mag 2024 | 2,1686 | 2,1686 | 2,1686 | 2,1686 | 2,1686 | - |
06 mag 2024 | 2,1783 | 2,1783 | 2,1783 | 2,1783 | 2,1783 | - |
03 mag 2024 | 2,1612 | 2,1612 | 2,1612 | 2,1612 | 2,1612 | - |
02 mag 2024 | 2,1679 | 2,1679 | 2,1679 | 2,1679 | 2,1679 | - |
01 mag 2024 | 2,1551 | 2,1551 | 2,1551 | 2,1551 | 2,1551 | - |
30 apr 2024 | 2,2201 | 2,2201 | 2,2201 | 2,2201 | 2,2201 | - |
29 apr 2024 | 2,2333 | 2,2333 | 2,2333 | 2,2333 | 2,2333 | - |
26 apr 2024 | 2,2547 | 2,2547 | 2,2547 | 2,2547 | 2,2547 | - |
25 apr 2024 | 2,2531 | 2,2531 | 2,2531 | 2,2531 | 2,2531 | - |
24 apr 2024 | 2,2385 | 2,2385 | 2,2385 | 2,2385 | 2,2385 | - |
23 apr 2024 | 2,2362 | 2,2362 | 2,2362 | 2,2362 | 2,2362 | - |
22 apr 2024 | 2,2202 | 2,2202 | 2,2202 | 2,2202 | 2,2202 | - |
19 apr 2024 | 2,2230 | 2,2230 | 2,2230 | 2,2230 | 2,2230 | - |
18 apr 2024 | 2,2241 | 2,2241 | 2,2241 | 2,2241 | 2,2241 | - |
17 apr 2024 | 2,2295 | 2,2295 | 2,2295 | 2,2295 | 2,2295 | - |
16 apr 2024 | 2,2801 | 2,2801 | 2,2801 | 2,2801 | 2,2801 | - |
15 apr 2024 | 2,2709 | 2,2709 | 2,2709 | 2,2709 | 2,2709 | - |
12 apr 2024 | 2,2747 | 2,2747 | 2,2747 | 2,2747 | 2,2747 | - |
11 apr 2024 | 2,2586 | 2,2586 | 2,2586 | 2,2586 | 2,2586 | - |
10 apr 2024 | 2,2671 | 2,2671 | 2,2671 | 2,2671 | 2,2671 | - |
09 apr 2024 | 2,2647 | 2,2647 | 2,2647 | 2,2647 | 2,2647 | - |
08 apr 2024 | 2,2702 | 2,2702 | 2,2702 | 2,2702 | 2,2702 | - |
05 apr 2024 | 2,2825 | 2,2825 | 2,2825 | 2,2825 | 2,2825 | - |
04 apr 2024 | 2,2860 | 2,2860 | 2,2860 | 2,2860 | 2,2860 | - |
03 apr 2024 | 2,2667 | 2,2667 | 2,2667 | 2,2667 | 2,2667 | - |
02 apr 2024 | 2,2648 | 2,2648 | 2,2648 | 2,2648 | 2,2648 | - |
01 apr 2024 | 2,2456 | 2,2456 | 2,2456 | 2,2456 | 2,2456 | - |
28 mar 2024 | 2,2475 | 2,2475 | 2,2475 | 2,2475 | 2,2475 | - |
27 mar 2024 | 2,2256 | 2,2256 | 2,2256 | 2,2256 | 2,2256 | - |
26 mar 2024 | 2,2195 | 2,2195 | 2,2195 | 2,2195 | 2,2195 | - |
25 mar 2024 | 2,2301 | 2,2301 | 2,2301 | 2,2301 | 2,2301 | - |
22 mar 2024 | 2,2109 | 2,2109 | 2,2109 | 2,2109 | 2,2109 | - |
21 mar 2024 | 2,2279 | 2,2279 | 2,2279 | 2,2279 | 2,2279 | - |
20 mar 2024 | 2,2221 | 2,2221 | 2,2221 | 2,2221 | 2,2221 | - |
19 mar 2024 | 2,2403 | 2,2403 | 2,2403 | 2,2403 | 2,2403 | - |
18 mar 2024 | 2,2308 | 2,2308 | 2,2308 | 2,2308 | 2,2308 | - |
15 mar 2024 | 2,2174 | 2,2174 | 2,2174 | 2,2174 | 2,2174 | - |
14 mar 2024 | 2,2110 | 2,2110 | 2,2110 | 2,2110 | 2,2110 | - |
13 mar 2024 | 2,1977 | 2,1977 | 2,1977 | 2,1977 | 2,1977 | - |
12 mar 2024 | 2,1601 | 2,1601 | 2,1601 | 2,1601 | 2,1601 | - |
11 mar 2024 | 2,1609 | 2,1609 | 2,1609 | 2,1609 | 2,1609 | - |
08 mar 2024 | 2,1404 | 2,1404 | 2,1404 | 2,1404 | 2,1404 | - |
07 mar 2024 | 2,1580 | 2,1580 | 2,1580 | 2,1580 | 2,1580 | - |
06 mar 2024 | 2,1477 | 2,1477 | 2,1477 | 2,1477 | 2,1477 | - |
05 mar 2024 | 2,1353 | 2,1353 | 2,1353 | 2,1353 | 2,1353 | - |
04 mar 2024 | 2,1551 | 2,1551 | 2,1551 | 2,1551 | 2,1551 | - |
01 mar 2024 | 2,1609 | 2,1609 | 2,1609 | 2,1609 | 2,1609 | - |
29 feb 2024 | 2,1413 | 2,1413 | 2,1413 | 2,1413 | 2,1413 | - |
28 feb 2024 | 2,1423 | 2,1423 | 2,1420 | 2,1420 | 2,1420 | - |
27 feb 2024 | 2,1644 | 2,1644 | 2,1644 | 2,1644 | 2,1644 | - |
26 feb 2024 | 2,1475 | 2,1475 | 2,1475 | 2,1475 | 2,1475 | - |
23 feb 2024 | 2,1212 | 2,1212 | 2,1212 | 2,1212 | 2,1212 | - |
22 feb 2024 | 2,1628 | 2,1628 | 2,1628 | 2,1628 | 2,1628 | - |
21 feb 2024 | 2,1395 | 2,1395 | 2,1395 | 2,1395 | 2,1395 | - |
20 feb 2024 | 2,1215 | 2,1215 | 2,1215 | 2,1215 | 2,1215 | - |
16 feb 2024 | 2,1556 | 2,1556 | 2,1556 | 2,1556 | 2,1556 | - |
15 feb 2024 | 2,1517 | 2,1517 | 2,1517 | 2,1517 | 2,1517 | - |
14 feb 2024 | 2,1240 | 2,1240 | 2,1240 | 2,1240 | 2,1240 | - |
13 feb 2024 | 2,1472 | 2,1472 | 2,1472 | 2,1472 | 2,1472 | - |
12 feb 2024 | 2,1463 | 2,1463 | 2,1463 | 2,1463 | 2,1463 | - |
09 feb 2024 | 2,1410 | 2,1410 | 2,1410 | 2,1410 | 2,1410 | - |
08 feb 2024 | 2,1320 | 2,1320 | 2,1320 | 2,1320 | 2,1320 | - |
07 feb 2024 | 2,1006 | 2,1006 | 2,1006 | 2,1006 | 2,1006 | - |
06 feb 2024 | 2,0926 | 2,0926 | 2,0926 | 2,0926 | 2,0926 | - |
05 feb 2024 | 2,0864 | 2,0864 | 2,0864 | 2,0864 | 2,0864 | - |
02 feb 2024 | 2,0619 | 2,0619 | 2,0619 | 2,0619 | 2,0619 | - |
01 feb 2024 | 2,0895 | 2,0895 | 2,0895 | 2,0895 | 2,0895 | - |
31 gen 2024 | 2,1269 | 2,1269 | 2,1269 | 2,1269 | 2,1269 | - |
30 gen 2024 | 2,1696 | 2,1696 | 2,1696 | 2,1696 | 2,1696 | - |
29 gen 2024 | 2,1610 | 2,1610 | 2,1610 | 2,1610 | 2,1610 | - |
26 gen 2024 | 2,1873 | 2,1873 | 2,1873 | 2,1873 | 2,1873 | - |
25 gen 2024 | 2,1743 | 2,1743 | 2,1743 | 2,1743 | 2,1743 | - |
24 gen 2024 | 2,1412 | 2,1412 | 2,1412 | 2,1412 | 2,1412 | - |
23 gen 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
22 gen 2024 | 2,1538 | 2,1538 | 2,1538 | 2,1538 | 2,1538 | - |
19 gen 2024 | 2,1173 | 2,1173 | 2,1173 | 2,1173 | 2,1173 | - |
18 gen 2024 | 2,1337 | 2,1337 | 2,1337 | 2,1337 | 2,1337 | - |
17 gen 2024 | 2,1196 | 2,1196 | 2,1196 | 2,1196 | 2,1196 | - |
16 gen 2024 | 2,1204 | 2,1204 | 2,1204 | 2,1204 | 2,1204 | - |
12 gen 2024 | 2,1251 | 2,1251 | 2,1251 | 2,1251 | 2,1251 | - |
11 gen 2024 | 2,1093 | 2,1093 | 2,1093 | 2,1093 | 2,1093 | - |
10 gen 2024 | 2,0958 | 2,0958 | 2,0958 | 2,0958 | 2,0958 | - |
09 gen 2024 | 2,1075 | 2,1075 | 2,1075 | 2,1075 | 2,1075 | - |
*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...