Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | - | - | - | - | - | - |
03 mag 2024 | 2,3254 | 2,3254 | 2,3254 | 2,3254 | 2,3254 | - |
02 mag 2024 | 2,3246 | 2,3246 | 2,3246 | 2,3246 | 2,3246 | - |
30 apr 2024 | 2,3235 | 2,3235 | 2,3235 | 2,3235 | 2,3235 | - |
29 apr 2024 | 2,3230 | 2,3230 | 2,3230 | 2,3230 | 2,3230 | - |
26 apr 2024 | 2,3213 | 2,3213 | 2,3213 | 2,3213 | 2,3213 | - |
25 apr 2024 | 2,3208 | 2,3208 | 2,3208 | 2,3208 | 2,3208 | - |
24 apr 2024 | 2,3203 | 2,3203 | 2,3203 | 2,3203 | 2,3203 | - |
23 apr 2024 | 2,3198 | 2,3198 | 2,3198 | 2,3198 | 2,3198 | - |
22 apr 2024 | 2,3193 | 2,3193 | 2,3193 | 2,3193 | 2,3193 | - |
19 apr 2024 | 2,3175 | 2,3175 | 2,3175 | 2,3175 | 2,3175 | - |
18 apr 2024 | 2,3170 | 2,3170 | 2,3170 | 2,3170 | 2,3170 | - |
17 apr 2024 | 2,3164 | 2,3164 | 2,3164 | 2,3164 | 2,3164 | - |
16 apr 2024 | 2,3159 | 2,3159 | 2,3159 | 2,3159 | 2,3159 | - |
15 apr 2024 | 2,3155 | 2,3155 | 2,3155 | 2,3155 | 2,3155 | - |
12 apr 2024 | 2,3139 | 2,3139 | 2,3139 | 2,3139 | 2,3139 | - |
11 apr 2024 | 2,3132 | 2,3132 | 2,3132 | 2,3132 | 2,3132 | - |
10 apr 2024 | 2,3130 | 2,3130 | 2,3130 | 2,3130 | 2,3130 | - |
09 apr 2024 | 2,3124 | 2,3124 | 2,3124 | 2,3124 | 2,3124 | - |
08 apr 2024 | 2,3118 | 2,3118 | 2,3118 | 2,3118 | 2,3118 | - |
05 apr 2024 | 2,3103 | 2,3103 | 2,3103 | 2,3103 | 2,3103 | - |
04 apr 2024 | 2,3097 | 2,3097 | 2,3097 | 2,3097 | 2,3097 | - |
03 apr 2024 | 2,3092 | 2,3092 | 2,3092 | 2,3092 | 2,3092 | - |
02 apr 2024 | 2,3087 | 2,3087 | 2,3087 | 2,3087 | 2,3087 | - |
01 apr 2024 | 2,3082 | 2,3082 | 2,3082 | 2,3082 | 2,3082 | - |
27 mar 2024 | 2,3054 | 2,3054 | 2,3054 | 2,3054 | 2,3054 | - |
26 mar 2024 | 2,3048 | 2,3048 | 2,3048 | 2,3048 | 2,3048 | - |
25 mar 2024 | 2,3043 | 2,3043 | 2,3043 | 2,3043 | 2,3043 | - |
22 mar 2024 | 2,3026 | 2,3026 | 2,3026 | 2,3026 | 2,3026 | - |
21 mar 2024 | 2,3020 | 2,3020 | 2,3020 | 2,3020 | 2,3020 | - |
20 mar 2024 | 2,3014 | 2,3014 | 2,3014 | 2,3014 | 2,3014 | - |
19 mar 2024 | 2,3008 | 2,3008 | 2,3008 | 2,3008 | 2,3008 | - |
15 mar 2024 | 2,2986 | 2,2986 | 2,2986 | 2,2986 | 2,2986 | - |
14 mar 2024 | 2,2981 | 2,2981 | 2,2981 | 2,2981 | 2,2981 | - |
13 mar 2024 | 2,2975 | 2,2975 | 2,2975 | 2,2975 | 2,2975 | - |
12 mar 2024 | 2,2969 | 2,2969 | 2,2969 | 2,2969 | 2,2969 | - |
11 mar 2024 | 2,2963 | 2,2963 | 2,2963 | 2,2963 | 2,2963 | - |
08 mar 2024 | 2,2947 | 2,2947 | 2,2947 | 2,2947 | 2,2947 | - |
07 mar 2024 | 2,2943 | 2,2943 | 2,2943 | 2,2943 | 2,2943 | - |
06 mar 2024 | 2,2938 | 2,2938 | 2,2938 | 2,2938 | 2,2938 | - |
05 mar 2024 | 2,2932 | 2,2932 | 2,2932 | 2,2932 | 2,2932 | - |
04 mar 2024 | 2,2927 | 2,2927 | 2,2927 | 2,2927 | 2,2927 | - |
01 mar 2024 | 2,2911 | 2,2911 | 2,2911 | 2,2911 | 2,2911 | - |
29 feb 2024 | 2,2905 | 2,2905 | 2,2905 | 2,2905 | 2,2905 | - |
28 feb 2024 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | - |
27 feb 2024 | 2,2895 | 2,2895 | 2,2895 | 2,2895 | 2,2895 | - |
26 feb 2024 | 2,2890 | 2,2890 | 2,2890 | 2,2890 | 2,2890 | - |
23 feb 2024 | 2,2874 | 2,2874 | 2,2874 | 2,2874 | 2,2874 | - |
22 feb 2024 | 2,2870 | 2,2870 | 2,2870 | 2,2870 | 2,2870 | - |
21 feb 2024 | 2,2866 | 2,2866 | 2,2866 | 2,2866 | 2,2866 | - |
20 feb 2024 | 2,2861 | 2,2861 | 2,2861 | 2,2861 | 2,2861 | - |
19 feb 2024 | 2,2856 | 2,2856 | 2,2856 | 2,2856 | 2,2856 | - |
16 feb 2024 | 2,2840 | 2,2840 | 2,2840 | 2,2840 | 2,2840 | - |
15 feb 2024 | 2,2835 | 2,2835 | 2,2835 | 2,2835 | 2,2835 | - |
14 feb 2024 | 2,2829 | 2,2829 | 2,2829 | 2,2829 | 2,2829 | - |
13 feb 2024 | 2,2824 | 2,2824 | 2,2824 | 2,2824 | 2,2824 | - |
12 feb 2024 | 2,2819 | 2,2819 | 2,2819 | 2,2819 | 2,2819 | - |
09 feb 2024 | 2,2801 | 2,2801 | 2,2801 | 2,2801 | 2,2801 | - |
08 feb 2024 | 2,2795 | 2,2795 | 2,2795 | 2,2795 | 2,2795 | - |
07 feb 2024 | 2,2789 | 2,2789 | 2,2789 | 2,2789 | 2,2789 | - |
06 feb 2024 | 2,2784 | 2,2784 | 2,2784 | 2,2784 | 2,2784 | - |
02 feb 2024 | 2,2762 | 2,2762 | 2,2762 | 2,2762 | 2,2762 | - |
01 feb 2024 | 2,2757 | 2,2757 | 2,2757 | 2,2757 | 2,2757 | - |
31 gen 2024 | 2,2750 | 2,2750 | 2,2750 | 2,2750 | 2,2750 | - |
30 gen 2024 | 2,2745 | 2,2745 | 2,2745 | 2,2745 | 2,2745 | - |
29 gen 2024 | 2,2739 | 2,2739 | 2,2739 | 2,2739 | 2,2739 | - |
26 gen 2024 | 2,2722 | 2,2722 | 2,2722 | 2,2722 | 2,2722 | - |
25 gen 2024 | 2,2717 | 2,2717 | 2,2717 | 2,2717 | 2,2717 | - |
24 gen 2024 | 2,2711 | 2,2711 | 2,2711 | 2,2711 | 2,2711 | - |
23 gen 2024 | 2,2705 | 2,2705 | 2,2705 | 2,2705 | 2,2705 | - |
22 gen 2024 | 2,2699 | 2,2699 | 2,2699 | 2,2699 | 2,2699 | - |
19 gen 2024 | 2,2683 | 2,2683 | 2,2683 | 2,2683 | 2,2683 | - |
18 gen 2024 | 2,2677 | 2,2677 | 2,2677 | 2,2677 | 2,2677 | - |
17 gen 2024 | 2,2672 | 2,2672 | 2,2672 | 2,2672 | 2,2672 | - |
16 gen 2024 | 2,2668 | 2,2668 | 2,2668 | 2,2668 | 2,2668 | - |
15 gen 2024 | 2,2662 | 2,2662 | 2,2662 | 2,2662 | 2,2662 | - |
12 gen 2024 | 2,2644 | 2,2644 | 2,2644 | 2,2644 | 2,2644 | - |
11 gen 2024 | 2,2638 | 2,2638 | 2,2638 | 2,2638 | 2,2638 | - |
10 gen 2024 | 2,2631 | 2,2631 | 2,2631 | 2,2631 | 2,2631 | - |
09 gen 2024 | 2,2626 | 2,2626 | 2,2626 | 2,2626 | 2,2626 | - |
08 gen 2024 | 2,2620 | 2,2620 | 2,2620 | 2,2620 | 2,2620 | - |
05 gen 2024 | 2,2603 | 2,2603 | 2,2603 | 2,2603 | 2,2603 | - |
04 gen 2024 | 2,2598 | 2,2598 | 2,2598 | 2,2598 | 2,2598 | - |
03 gen 2024 | 2,2593 | 2,2593 | 2,2593 | 2,2593 | 2,2593 | - |
02 gen 2024 | 2,2588 | 2,2588 | 2,2588 | 2,2588 | 2,2588 | - |
29 dic 2023 | 2,2566 | 2,2566 | 2,2566 | 2,2566 | 2,2566 | - |
28 dic 2023 | 2,2560 | 2,2560 | 2,2560 | 2,2560 | 2,2560 | - |
27 dic 2023 | 2,2554 | 2,2554 | 2,2554 | 2,2554 | 2,2554 | - |
26 dic 2023 | 2,2548 | 2,2548 | 2,2548 | 2,2548 | 2,2548 | - |
22 dic 2023 | 2,2525 | 2,2525 | 2,2525 | 2,2525 | 2,2525 | - |
21 dic 2023 | 2,2520 | 2,2520 | 2,2520 | 2,2520 | 2,2520 | - |
20 dic 2023 | 2,2513 | 2,2513 | 2,2513 | 2,2513 | 2,2513 | - |
19 dic 2023 | 2,2507 | 2,2507 | 2,2507 | 2,2507 | 2,2507 | - |
18 dic 2023 | 2,2502 | 2,2502 | 2,2502 | 2,2502 | 2,2502 | - |
15 dic 2023 | 2,2484 | 2,2484 | 2,2484 | 2,2484 | 2,2484 | - |
14 dic 2023 | 2,2480 | 2,2480 | 2,2480 | 2,2480 | 2,2480 | - |
13 dic 2023 | 2,2473 | 2,2473 | 2,2473 | 2,2473 | 2,2473 | - |
11 dic 2023 | 2,2462 | 2,2462 | 2,2462 | 2,2462 | 2,2462 | - |
08 dic 2023 | 2,2445 | 2,2445 | 2,2445 | 2,2445 | 2,2445 | - |
07 dic 2023 | 2,2439 | 2,2439 | 2,2439 | 2,2439 | 2,2439 | - |
*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...