Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 1,7325 | 1,7325 | 1,7325 | 1,7325 | 1,7325 | 5.000 |
23 apr 2024 | 1,7345 | 1,7345 | 1,7345 | 1,7345 | 1,7345 | - |
22 apr 2024 | 1,7585 | 1,7585 | 1,7585 | 1,7585 | 1,7585 | - |
19 apr 2024 | 1,7005 | 1,7005 | 1,7005 | 1,7005 | 1,7005 | - |
18 apr 2024 | 1,7375 | 1,7375 | 1,7375 | 1,7375 | 1,7375 | - |
17 apr 2024 | 1,7330 | 1,7330 | 1,7330 | 1,7330 | 1,7330 | - |
16 apr 2024 | 1,7215 | 1,7215 | 1,7215 | 1,7215 | 1,7215 | - |
15 apr 2024 | 1,7455 | 1,7455 | 1,7455 | 1,7455 | 1,7455 | - |
12 apr 2024 | 1,7920 | 1,7920 | 1,7920 | 1,7920 | 1,7920 | - |
11 apr 2024 | 1,7560 | 1,7560 | 1,7560 | 1,7560 | 1,7560 | - |
10 apr 2024 | 1,7925 | 1,7925 | 1,7925 | 1,7925 | 1,7925 | - |
09 apr 2024 | 1,7530 | 1,7530 | 1,7530 | 1,7530 | 1,7530 | - |
08 apr 2024 | 1,7350 | 1,7350 | 1,7350 | 1,7350 | 1,7350 | - |
05 apr 2024 | 1,7125 | 1,7125 | 1,7125 | 1,7125 | 1,7125 | - |
04 apr 2024 | 1,7320 | 1,7320 | 1,7320 | 1,7320 | 1,7320 | - |
03 apr 2024 | 1,7240 | 1,7240 | 1,7240 | 1,7240 | 1,7240 | - |
02 apr 2024 | 1,7215 | 1,7215 | 1,7215 | 1,7215 | 1,7215 | - |
28 mar 2024 | 1,7295 | 1,7295 | 1,7295 | 1,7295 | 1,7295 | - |
27 mar 2024 | 1,7230 | 1,7230 | 1,7230 | 1,7230 | 1,7230 | - |
26 mar 2024 | 1,7170 | 1,7170 | 1,7170 | 1,7170 | 1,7170 | - |
25 mar 2024 | 1,7210 | 1,7210 | 1,7210 | 1,7210 | 1,7210 | - |
22 mar 2024 | 1,7205 | 1,7205 | 1,7205 | 1,7205 | 1,7205 | - |
21 mar 2024 | 1,7820 | 1,7820 | 1,7820 | 1,7820 | 1,7820 | - |
20 mar 2024 | 1,7170 | 1,7170 | 1,7170 | 1,7170 | 1,7170 | - |
19 mar 2024 | 1,7315 | 1,7315 | 1,7315 | 1,7315 | 1,7315 | - |
18 mar 2024 | 1,7115 | 1,7115 | 1,7115 | 1,7115 | 1,7115 | - |
15 mar 2024 | 1,7085 | 1,7085 | 1,7085 | 1,7085 | 1,7085 | - |
14 mar 2024 | 1,7050 | 1,7050 | 1,7050 | 1,7050 | 1,7050 | - |
13 mar 2024 | 1,7015 | 1,7015 | 1,7015 | 1,7015 | 1,7015 | - |
12 mar 2024 | 1,7075 | 1,7075 | 1,7075 | 1,7075 | 1,7075 | - |
11 mar 2024 | 1,6930 | 1,6930 | 1,6930 | 1,6930 | 1,6930 | - |
08 mar 2024 | 1,7035 | 1,7035 | 1,7035 | 1,7035 | 1,7035 | - |
07 mar 2024 | 1,6980 | 1,6980 | 1,6980 | 1,6980 | 1,6980 | - |
06 mar 2024 | 1,7010 | 1,7010 | 1,7010 | 1,7010 | 1,7010 | - |
05 mar 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
04 mar 2024 | 1,7035 | 1,7035 | 1,7035 | 1,7035 | 1,7035 | - |
01 mar 2024 | 1,7345 | 1,7345 | 1,7345 | 1,7345 | 1,7345 | - |
29 feb 2024 | 1,7075 | 1,7075 | 1,7075 | 1,7075 | 1,7075 | - |
28 feb 2024 | 1,6805 | 1,6805 | 1,6805 | 1,6805 | 1,6805 | - |
27 feb 2024 | 1,7070 | 1,7070 | 1,7070 | 1,7070 | 1,7070 | - |
26 feb 2024 | 1,7070 | 1,7070 | 1,7070 | 1,7070 | 1,7070 | - |
23 feb 2024 | 1,7010 | 1,7010 | 1,7010 | 1,7010 | 1,7010 | - |
22 feb 2024 | 1,7220 | 1,7220 | 1,7220 | 1,7220 | 1,7220 | - |
21 feb 2024 | 1,7040 | 1,7040 | 1,7040 | 1,7040 | 1,7040 | - |
20 feb 2024 | 1,7065 | 1,7065 | 1,7065 | 1,7065 | 1,7065 | - |
19 feb 2024 | 1,7060 | 1,7060 | 1,7060 | 1,7060 | 1,7060 | - |
16 feb 2024 | 1,7355 | 1,7355 | 1,7355 | 1,7355 | 1,7355 | - |
15 feb 2024 | 1,6805 | 1,6805 | 1,6805 | 1,6805 | 1,6805 | - |
14 feb 2024 | 1,6945 | 1,6945 | 1,6945 | 1,6945 | 1,6945 | - |
13 feb 2024 | 1,7050 | 1,7050 | 1,7050 | 1,7050 | 1,7050 | - |
12 feb 2024 | 1,7495 | 1,7495 | 1,7495 | 1,7495 | 1,7495 | - |
09 feb 2024 | 1,9380 | 1,9380 | 1,9380 | 1,9380 | 1,9380 | - |
08 feb 2024 | 1,6460 | 1,6460 | 1,6460 | 1,6460 | 1,6460 | - |
07 feb 2024 | 1,5690 | 1,5690 | 1,5690 | 1,5690 | 1,5690 | - |
06 feb 2024 | 1,5650 | 1,5650 | 1,5650 | 1,5650 | 1,5650 | - |
05 feb 2024 | 1,5155 | 1,5155 | 1,5155 | 1,5155 | 1,5155 | - |
02 feb 2024 | 1,5420 | 1,5420 | 1,5420 | 1,5420 | 1,5420 | - |
01 feb 2024 | 1,5450 | 1,5450 | 1,5450 | 1,5450 | 1,5450 | - |
31 gen 2024 | 1,5145 | 1,5145 | 1,5145 | 1,5145 | 1,5145 | - |
30 gen 2024 | 1,6345 | 1,6345 | 1,6345 | 1,6345 | 1,6345 | - |
29 gen 2024 | 1,6275 | 1,6275 | 1,6275 | 1,6275 | 1,6275 | - |
26 gen 2024 | 1,6695 | 1,6695 | 1,6695 | 1,6695 | 1,6695 | - |
25 gen 2024 | 1,6805 | 1,6805 | 1,6805 | 1,6805 | 1,6805 | - |
24 gen 2024 | 1,7425 | 1,7425 | 1,7425 | 1,7425 | 1,7425 | - |
23 gen 2024 | 1,6970 | 1,6970 | 1,6970 | 1,6970 | 1,6970 | - |
22 gen 2024 | 1,6675 | 1,6675 | 1,6675 | 1,6675 | 1,6675 | - |
19 gen 2024 | 1,6380 | 1,6380 | 1,6380 | 1,6380 | 1,6380 | - |
18 gen 2024 | 1,6805 | 1,6805 | 1,6805 | 1,6805 | 1,6805 | - |
17 gen 2024 | 1,6715 | 1,6715 | 1,6715 | 1,6715 | 1,6715 | - |
16 gen 2024 | 1,5905 | 1,5905 | 1,5905 | 1,5905 | 1,5905 | - |
15 gen 2024 | 1,5540 | 1,5540 | 1,5540 | 1,5540 | 1,5540 | - |
12 gen 2024 | 1,5540 | 1,5540 | 1,5540 | 1,5540 | 1,5540 | - |
11 gen 2024 | 1,5190 | 1,5190 | 1,5190 | 1,5190 | 1,5190 | - |
10 gen 2024 | 1,5205 | 1,5205 | 1,5205 | 1,5205 | 1,5205 | - |
09 gen 2024 | 1,4840 | 1,4840 | 1,4840 | 1,4840 | 1,4840 | - |
08 gen 2024 | 1,4935 | 1,4935 | 1,4935 | 1,4935 | 1,4935 | - |
05 gen 2024 | 1,5640 | 1,5640 | 1,5640 | 1,5640 | 1,5640 | - |
04 gen 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
03 gen 2024 | 1,5690 | 1,5690 | 1,5690 | 1,5690 | 1,5690 | - |
02 gen 2024 | 1,6050 | 1,6050 | 1,6050 | 1,6050 | 1,6050 | - |
29 dic 2023 | 1,5875 | 1,6120 | 1,5875 | 1,6120 | 1,6120 | - |
28 dic 2023 | 1,6055 | 1,6055 | 1,6055 | 1,6055 | 1,6055 | - |
27 dic 2023 | 1,6080 | 1,6080 | 1,6080 | 1,6080 | 1,6080 | - |
22 dic 2023 | 1,6010 | 1,6010 | 1,6010 | 1,6010 | 1,6010 | - |
21 dic 2023 | 1,5995 | 1,5995 | 1,5995 | 1,5995 | 1,5995 | - |
20 dic 2023 | 1,5815 | 1,5815 | 1,5815 | 1,5815 | 1,5815 | - |
19 dic 2023 | 1,5710 | 1,5710 | 1,5710 | 1,5710 | 1,5710 | - |
18 dic 2023 | 1,5855 | 1,5855 | 1,5855 | 1,5855 | 1,5855 | - |
15 dic 2023 | 1,5495 | 1,5495 | 1,5495 | 1,5495 | 1,5495 | - |
14 dic 2023 | 1,5905 | 1,5905 | 1,5905 | 1,5905 | 1,5905 | - |
13 dic 2023 | 1,5760 | 1,5760 | 1,5760 | 1,5760 | 1,5760 | - |
12 dic 2023 | 1,5905 | 1,5905 | 1,5905 | 1,5905 | 1,5905 | - |
11 dic 2023 | 1,5635 | 1,5635 | 1,5635 | 1,5635 | 1,5635 | - |
08 dic 2023 | 1,4970 | 1,4970 | 1,4970 | 1,4970 | 1,4970 | - |
07 dic 2023 | 1,4630 | 1,4630 | 1,4630 | 1,4630 | 1,4630 | - |
06 dic 2023 | 1,4915 | 1,4915 | 1,4915 | 1,4915 | 1,4915 | - |
05 dic 2023 | 1,4585 | 1,4585 | 1,4585 | 1,4585 | 1,4585 | 5.000 |
04 dic 2023 | 1,4855 | 1,4855 | 1,4855 | 1,4855 | 1,4855 | - |
01 dic 2023 | 1,4730 | 1,4730 | 1,4730 | 1,4730 | 1,4730 | - |
30 nov 2023 | 1,4580 | 1,4580 | 1,4580 | 1,4580 | 1,4580 | - |
*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...