Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 giu 2024 | 2,9613 | 2,9613 | 2,9613 | 2,9613 | 2,9613 | - |
05 giu 2024 | 3,0265 | 3,0265 | 3,0265 | 2,9565 | 2,9565 | 1 |
04 giu 2024 | 3,0057 | 3,0057 | 3,0057 | 3,0057 | 3,0057 | - |
03 giu 2024 | 3,0138 | 3,0138 | 3,0138 | 3,0138 | 3,0138 | - |
31 mag 2024 | 3,0110 | 3,0110 | 3,0110 | 3,0165 | 3,0165 | 4 |
30 mag 2024 | 3,0250 | 3,0250 | 3,0250 | 3,0162 | 3,0162 | 1.090 |
29 mag 2024 | 3,0065 | 3,0065 | 3,0065 | 3,0065 | 3,0065 | - |
28 mag 2024 | 2,9592 | 2,9592 | 2,9592 | 2,9592 | 2,9592 | - |
24 mag 2024 | 2,9537 | 2,9537 | 2,9537 | 2,9537 | 2,9537 | - |
23 mag 2024 | 2,9685 | 2,9685 | 2,9685 | 2,9685 | 2,9685 | - |
22 mag 2024 | 2,9372 | 2,9372 | 2,9372 | 2,9372 | 2,9372 | - |
21 mag 2024 | 2,9692 | 2,9692 | 2,9640 | 2,9110 | 2,9110 | 10 |
20 mag 2024 | 2,9300 | 2,9300 | 2,9300 | 2,9055 | 2,9055 | 20.000 |
17 mag 2024 | 3,1135 | 3,1135 | 2,9290 | 2,9295 | 2,9295 | 101 |
16 mag 2024 | 2,9318 | 2,9318 | 2,9318 | 2,9318 | 2,9318 | - |
15 mag 2024 | 2,9457 | 2,9457 | 2,9457 | 2,9457 | 2,9457 | - |
14 mag 2024 | 2,9730 | 2,9730 | 2,9730 | 2,9730 | 2,9730 | - |
13 mag 2024 | 3,0015 | 3,0015 | 3,0015 | 3,0015 | 3,0015 | - |
10 mag 2024 | 2,9970 | 2,9970 | 2,9970 | 2,9970 | 2,9970 | - |
09 mag 2024 | 3,0343 | 3,0343 | 3,0343 | 3,0343 | 3,0343 | - |
08 mag 2024 | 3,0773 | 3,0773 | 3,0773 | 3,0773 | 3,0773 | - |
07 mag 2024 | 3,0652 | 3,0652 | 3,0652 | 3,0652 | 3,0652 | - |
03 mag 2024 | 3,1112 | 3,1112 | 3,1112 | 3,1112 | 3,1112 | - |
02 mag 2024 | 3,1895 | 3,1895 | 3,1895 | 3,1805 | 3,1805 | 5 |
01 mag 2024 | 3,1980 | 3,1980 | 3,1980 | 3,1980 | 3,1980 | - |
30 apr 2024 | 3,1840 | 3,1840 | 3,1840 | 3,1840 | 3,1840 | - |
29 apr 2024 | 3,1602 | 3,1602 | 3,1602 | 3,1602 | 3,1602 | - |
26 apr 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
25 apr 2024 | 3,2717 | 3,2717 | 3,2717 | 3,2717 | 3,2717 | - |
24 apr 2024 | 3,2408 | 3,2408 | 3,2408 | 3,2408 | 3,2408 | - |
23 apr 2024 | 3,2340 | 3,2340 | 3,2340 | 3,2340 | 3,2340 | - |
22 apr 2024 | 3,3428 | 3,3428 | 3,3428 | 3,3428 | 3,3428 | - |
19 apr 2024 | 3,3758 | 3,3758 | 3,3758 | 3,3758 | 3,3758 | - |
18 apr 2024 | 3,3555 | 3,3555 | 3,3555 | 3,3555 | 3,3555 | - |
17 apr 2024 | 3,3893 | 3,3893 | 3,3893 | 3,3893 | 3,3893 | - |
16 apr 2024 | 3,4245 | 3,4245 | 3,4245 | 3,4245 | 3,4245 | - |
15 apr 2024 | 3,3902 | 3,3902 | 3,3902 | 3,3902 | 3,3902 | - |
12 apr 2024 | 3,5135 | 3,5135 | 3,5135 | 3,5135 | 3,5135 | - |
11 apr 2024 | 3,4457 | 3,4457 | 3,4457 | 3,4457 | 3,4457 | - |
10 apr 2024 | 3,3902 | 3,3902 | 3,3902 | 3,3902 | 3,3902 | - |
09 apr 2024 | 3,3435 | 3,3435 | 3,3435 | 3,3435 | 3,3435 | - |
08 apr 2024 | 3,3268 | 3,3268 | 3,3268 | 3,3268 | 3,3268 | - |
05 apr 2024 | 3,3653 | 3,3653 | 3,3653 | 3,3653 | 3,3653 | - |
04 apr 2024 | 3,2995 | 3,2995 | 3,2995 | 3,2995 | 3,2995 | - |
03 apr 2024 | 3,3112 | 3,3112 | 3,3112 | 3,3112 | 3,3112 | - |
02 apr 2024 | 3,3163 | 3,3163 | 3,3163 | 3,3163 | 3,3163 | - |
28 mar 2024 | 3,2678 | 3,2678 | 3,2678 | 3,2678 | 3,2678 | - |
27 mar 2024 | 3,3298 | 3,3298 | 3,3298 | 3,3298 | 3,3298 | - |
26 mar 2024 | 3,3463 | 3,3463 | 3,3463 | 3,3463 | 3,3463 | - |
25 mar 2024 | 3,3663 | 3,3663 | 3,3663 | 3,3663 | 3,3663 | - |
22 mar 2024 | 3,2985 | 3,3200 | 3,2985 | 3,3463 | 3,3463 | 20.000 |
21 mar 2024 | 3,3185 | 3,3185 | 3,3185 | 3,3185 | 3,3185 | - |
20 mar 2024 | 3,5087 | 3,5087 | 3,5087 | 3,5087 | 3,5087 | - |
19 mar 2024 | 3,5182 | 3,5182 | 3,5182 | 3,5182 | 3,5182 | - |
18 mar 2024 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | - |
15 mar 2024 | 3,5180 | 3,5180 | 3,5180 | 3,5180 | 3,5180 | - |
14 mar 2024 | 3,5035 | 3,5035 | 3,5035 | 3,5035 | 3,5035 | - |
13 mar 2024 | 3,4673 | 3,4673 | 3,4673 | 3,4673 | 3,4673 | - |
12 mar 2024 | 3,5310 | 3,5310 | 3,5310 | 3,5310 | 3,5310 | - |
11 mar 2024 | 3,5470 | 3,5470 | 3,5470 | 3,5470 | 3,5470 | - |
08 mar 2024 | 3,4920 | 3,4920 | 3,4920 | 3,4920 | 3,4920 | - |
07 mar 2024 | 3,4845 | 3,4845 | 3,4845 | 3,5035 | 3,5035 | 169 |
06 mar 2024 | 3,4705 | 3,4705 | 3,4705 | 3,4705 | 3,4705 | - |
05 mar 2024 | 3,4545 | 3,4545 | 3,4545 | 3,4545 | 3,4545 | - |
04 mar 2024 | 3,4565 | 3,4565 | 3,4565 | 3,4565 | 3,4565 | - |
01 mar 2024 | 3,5138 | 3,5138 | 3,5138 | 3,5138 | 3,5138 | - |
29 feb 2024 | 3,5050 | 3,5050 | 3,5050 | 3,5050 | 3,5050 | - |
28 feb 2024 | 3,4678 | 3,4678 | 3,4678 | 3,4678 | 3,4678 | - |
27 feb 2024 | 3,5768 | 3,5768 | 3,5768 | 3,5092 | 3,5092 | 20 |
26 feb 2024 | 3,4965 | 3,4965 | 3,4965 | 3,4965 | 3,4965 | - |
23 feb 2024 | 3,4732 | 3,4732 | 3,4732 | 3,4732 | 3,4732 | - |
22 feb 2024 | 3,5135 | 3,5135 | 3,5135 | 3,5135 | 3,5135 | - |
21 feb 2024 | 3,5603 | 3,5603 | 3,5603 | 3,5603 | 3,5603 | - |
20 feb 2024 | 3,5825 | 3,5825 | 3,5825 | 3,5825 | 3,5825 | - |
19 feb 2024 | 3,5775 | 3,5775 | 3,5775 | 3,5775 | 3,5775 | - |
16 feb 2024 | 3,5387 | 3,5387 | 3,5387 | 3,5387 | 3,5387 | - |
15 feb 2024 | 3,5705 | 3,5705 | 3,5705 | 3,5705 | 3,5705 | - |
14 feb 2024 | 3,6163 | 3,6163 | 3,6163 | 3,6163 | 3,6163 | - |
13 feb 2024 | 3,6035 | 3,6035 | 3,6035 | 3,6035 | 3,6035 | - |
12 feb 2024 | 3,4753 | 3,4753 | 3,4753 | 3,4753 | 3,4753 | - |
09 feb 2024 | 3,5728 | 3,5728 | 3,5728 | 3,5728 | 3,5728 | - |
08 feb 2024 | 3,5735 | 3,5735 | 3,5735 | 3,5735 | 3,5735 | - |
07 feb 2024 | 3,5668 | 3,5668 | 3,5668 | 3,5668 | 3,5668 | - |
06 feb 2024 | 3,5543 | 3,5543 | 3,5543 | 3,5543 | 3,5543 | - |
05 feb 2024 | 3,5690 | 3,5690 | 3,5690 | 3,5690 | 3,5690 | - |
02 feb 2024 | 3,5538 | 3,5538 | 3,5538 | 3,5538 | 3,5538 | - |
01 feb 2024 | 3,5965 | 3,5965 | 3,5965 | 3,5965 | 3,5965 | - |
31 gen 2024 | 3,4935 | 3,4935 | 3,4935 | 3,4935 | 3,4935 | - |
30 gen 2024 | 3,5720 | 3,5720 | 3,5720 | 3,5720 | 3,5720 | - |
29 gen 2024 | 3,6250 | 3,6250 | 3,6250 | 3,6250 | 3,6250 | - |
26 gen 2024 | 3,6193 | 3,6193 | 3,6193 | 3,6193 | 3,6193 | - |
25 gen 2024 | 3,5657 | 3,5657 | 3,5657 | 3,5657 | 3,5657 | - |
24 gen 2024 | 3,5615 | 3,5615 | 3,5615 | 3,5615 | 3,5615 | - |
23 gen 2024 | 3,6070 | 3,6070 | 3,6070 | 3,6070 | 3,6070 | - |
22 gen 2024 | 3,5250 | 3,5250 | 3,5250 | 3,5250 | 3,5250 | - |
19 gen 2024 | 3,6320 | 3,6320 | 3,6320 | 3,6320 | 3,6320 | - |
18 gen 2024 | 3,6458 | 3,6458 | 3,6458 | 3,6458 | 3,6458 | - |
17 gen 2024 | 3,6160 | 3,6160 | 3,6160 | 3,6160 | 3,6160 | - |
16 gen 2024 | 3,5995 | 3,5995 | 3,5895 | 3,5560 | 3,5560 | 2 |
15 gen 2024 | 3,6240 | 3,6240 | 3,6240 | 3,6240 | 3,6240 | - |
*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...