Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 lug 2024 | 2,3530 | 2,3530 | 2,3530 | 2,3530 | 2,3530 | 3.000 |
28 giu 2024 | 2,3600 | 2,4040 | 2,3600 | 2,3730 | 2,3730 | - |
27 giu 2024 | 2,2820 | 2,3600 | 2,2820 | 2,3490 | 2,3490 | - |
26 giu 2024 | 2,2270 | 2,3100 | 2,2270 | 2,2730 | 2,2730 | - |
25 giu 2024 | 2,1370 | 2,2180 | 2,1370 | 2,2180 | 2,2180 | - |
24 giu 2024 | 2,1490 | 2,1620 | 2,1350 | 2,1350 | 2,1350 | - |
21 giu 2024 | 2,1130 | 2,1590 | 2,1130 | 2,1430 | 2,1430 | - |
20 giu 2024 | 2,0830 | 2,1190 | 2,0830 | 2,1040 | 2,1040 | - |
19 giu 2024 | 2,0800 | 2,0800 | 2,0590 | 2,0730 | 2,0730 | - |
18 giu 2024 | 2,0230 | 2,0820 | 2,0230 | 2,0770 | 2,0770 | 3.000 |
17 giu 2024 | 1,9790 | 2,0400 | 1,9790 | 2,0030 | 2,0030 | - |
14 giu 2024 | 2,0250 | 2,0430 | 1,9915 | 2,0060 | 2,0060 | - |
13 giu 2024 | 2,0860 | 2,0860 | 2,0120 | 2,0120 | 2,0120 | - |
12 giu 2024 | 1,9700 | 2,1140 | 1,9700 | 2,0840 | 2,0840 | - |
11 giu 2024 | 2,1420 | 2,1420 | 1,9540 | 1,9540 | 1,9540 | - |
10 giu 2024 | 2,1530 | 2,1720 | 2,1230 | 2,1350 | 2,1350 | - |
07 giu 2024 | 2,1390 | 2,1590 | 2,1390 | 2,1580 | 2,1580 | - |
06 giu 2024 | 2,1490 | 2,1670 | 2,1380 | 2,1380 | 2,1380 | - |
05 giu 2024 | 2,1460 | 2,1490 | 2,1270 | 2,1400 | 2,1400 | - |
04 giu 2024 | 2,1680 | 2,1680 | 2,1300 | 2,1300 | 2,1300 | - |
03 giu 2024 | 2,2960 | 2,2960 | 2,2090 | 2,2090 | 2,2090 | - |
31 mag 2024 | 2,3180 | 2,3180 | 2,2680 | 2,2680 | 2,2680 | - |
30 mag 2024 | 2,2790 | 2,3380 | 2,2790 | 2,3130 | 2,3130 | - |
29 mag 2024 | 2,3620 | 2,3690 | 2,2810 | 2,2810 | 2,2810 | - |
28 mag 2024 | 2,3690 | 2,3770 | 2,3660 | 2,3660 | 2,3660 | - |
27 mag 2024 | 2,2960 | 2,3710 | 2,2960 | 2,3600 | 2,3600 | - |
24 mag 2024 | 2,2850 | 2,2910 | 2,2530 | 2,2910 | 2,2910 | - |
23 mag 2024 | 2,3400 | 2,3400 | 2,3000 | 2,3000 | 2,3000 | - |
22 mag 2024 | 2,3910 | 2,3910 | 2,3130 | 2,3130 | 2,3130 | - |
21 mag 2024 | 2,3470 | 2,3650 | 2,3450 | 2,3650 | 2,3650 | - |
20 mag 2024 | 2,2830 | 2,3220 | 2,2650 | 2,2650 | 2,2650 | - |
17 mag 2024 | 2,2150 | 2,2780 | 2,2150 | 2,2780 | 2,2780 | - |
16 mag 2024 | 2,1890 | 2,1950 | 2,1710 | 2,1880 | 2,1880 | - |
15 mag 2024 | 2,1900 | 2,2160 | 2,1780 | 2,1800 | 2,1800 | - |
14 mag 2024 | 2,1160 | 2,1810 | 2,1160 | 2,1810 | 2,1810 | - |
13 mag 2024 | 2,1650 | 2,1650 | 2,1100 | 2,1100 | 2,1100 | - |
10 mag 2024 | 2,1390 | 2,1850 | 2,1390 | 2,1400 | 2,1400 | - |
09 mag 2024 | 2,0980 | 2,1380 | 2,0980 | 2,1320 | 2,1320 | - |
08 mag 2024 | 2,1460 | 2,1520 | 2,0940 | 2,0940 | 2,0940 | - |
07 mag 2024 | 2,1600 | 2,1830 | 2,1420 | 2,1420 | 2,1420 | - |
06 mag 2024 | 2,1470 | 2,1850 | 2,1470 | 2,1640 | 2,1640 | - |
03 mag 2024 | 2,1860 | 2,1860 | 2,1320 | 2,1320 | 2,1320 | - |
02 mag 2024 | 2,1390 | 2,1960 | 2,1380 | 2,1750 | 2,1750 | - |
30 apr 2024 | 2,2130 | 2,2130 | 2,1450 | 2,1450 | 2,1450 | - |
29 apr 2024 | 2,1490 | 2,2130 | 2,1490 | 2,2090 | 2,2090 | - |
26 apr 2024 | 2,1470 | 2,1970 | 2,1470 | 2,1730 | 2,1730 | - |
25 apr 2024 | 2,0880 | 2,1690 | 2,0860 | 2,0860 | 2,0860 | - |
24 apr 2024 | 2,2620 | 2,2620 | 2,1630 | 2,1630 | 2,1630 | - |
23 apr 2024 | 2,2180 | 2,2540 | 2,1190 | 2,2490 | 2,2490 | - |
22 apr 2024 | 2,2450 | 2,2770 | 2,2220 | 2,2220 | 2,2220 | - |
19 apr 2024 | 2,2280 | 2,2390 | 2,2170 | 2,2250 | 2,2250 | - |
18 apr 2024 | 2,3290 | 2,3290 | 2,2640 | 2,2640 | 2,2640 | - |
17 apr 2024 | 2,3020 | 2,3600 | 2,3020 | 2,3250 | 2,3250 | - |
16 apr 2024 | 2,3660 | 2,3670 | 2,3050 | 2,3080 | 2,3080 | - |
15 apr 2024 | 2,4280 | 2,4450 | 2,3630 | 2,3630 | 2,3630 | - |
12 apr 2024 | 2,3290 | 2,4040 | 2,3290 | 2,3880 | 2,3880 | - |
11 apr 2024 | 2,2970 | 2,3580 | 2,2970 | 2,3180 | 2,3180 | - |
10 apr 2024 | 2,2650 | 2,3040 | 2,2370 | 2,2920 | 2,2920 | - |
09 apr 2024 | 2,2420 | 2,2700 | 2,2420 | 2,2500 | 2,2500 | - |
08 apr 2024 | 2,2230 | 2,2690 | 2,2230 | 2,2460 | 2,2460 | - |
05 apr 2024 | 2,1800 | 2,2370 | 2,1800 | 2,2200 | 2,2200 | - |
04 apr 2024 | 2,2880 | 2,2880 | 2,1960 | 2,1960 | 2,1960 | - |
03 apr 2024 | 2,2900 | 2,2950 | 2,2800 | 2,2860 | 2,2860 | - |
02 apr 2024 | 2,2840 | 2,3270 | 2,2840 | 2,2840 | 2,2840 | 1.000 |
28 mar 2024 | 2,1830 | 2,2690 | 2,1830 | 2,2560 | 2,2560 | - |
27 mar 2024 | 2,2380 | 2,2490 | 2,1840 | 2,1840 | 2,1840 | - |
26 mar 2024 | 2,1580 | 2,2490 | 2,1580 | 2,2490 | 2,2490 | - |
25 mar 2024 | 1,9620 | 2,1540 | 1,9620 | 2,1540 | 2,1540 | - |
22 mar 2024 | 2,0480 | 2,0550 | 1,9920 | 1,9920 | 1,9920 | - |
21 mar 2024 | 2,1230 | 2,1230 | 2,0540 | 2,0540 | 2,0540 | - |
20 mar 2024 | 2,0680 | 2,1020 | 2,0680 | 2,0960 | 2,0960 | - |
19 mar 2024 | 2,1180 | 2,1180 | 2,0690 | 2,0690 | 2,0690 | - |
18 mar 2024 | 2,0770 | 2,0970 | 2,0770 | 2,0940 | 2,0940 | - |
15 mar 2024 | 2,0320 | 2,1110 | 2,0320 | 2,0920 | 2,0920 | - |
14 mar 2024 | 1,9890 | 2,0630 | 1,9840 | 2,0300 | 2,0300 | - |
13 mar 2024 | 1,9845 | 1,9945 | 1,9630 | 1,9630 | 1,9630 | - |
12 mar 2024 | 1,9750 | 2,0210 | 1,9750 | 1,9810 | 1,9810 | - |
11 mar 2024 | 1,9770 | 2,0070 | 1,9610 | 1,9610 | 1,9610 | - |
08 mar 2024 | 1,9620 | 2,0250 | 1,9620 | 1,9760 | 1,9760 | - |
07 mar 2024 | 1,9175 | 1,9980 | 1,9175 | 1,9595 | 1,9595 | - |
06 mar 2024 | 1,9680 | 1,9945 | 1,9210 | 1,9210 | 1,9210 | - |
05 mar 2024 | 1,8800 | 1,9545 | 1,8800 | 1,9545 | 1,9545 | - |
04 mar 2024 | 1,7880 | 1,8810 | 1,7880 | 1,8810 | 1,8810 | - |
01 mar 2024 | 1,6505 | 1,8135 | 1,6505 | 1,8070 | 1,8070 | - |
29 feb 2024 | 1,5510 | 1,6715 | 1,5510 | 1,6200 | 1,6200 | 4.000 |
28 feb 2024 | 1,4700 | 1,5105 | 1,4700 | 1,5105 | 1,5105 | - |
27 feb 2024 | 1,4130 | 1,4865 | 1,4130 | 1,4810 | 1,4810 | - |
26 feb 2024 | 1,3910 | 1,4285 | 1,3910 | 1,4010 | 1,4010 | - |
23 feb 2024 | 1,3880 | 1,4165 | 1,3880 | 1,3905 | 1,3905 | - |
22 feb 2024 | 1,3845 | 1,3955 | 1,3805 | 1,3945 | 1,3945 | - |
21 feb 2024 | 1,3605 | 1,3785 | 1,3605 | 1,3710 | 1,3710 | - |
20 feb 2024 | 1,3795 | 1,3915 | 1,3560 | 1,3560 | 1,3560 | - |
19 feb 2024 | 1,3645 | 1,3915 | 1,3645 | 1,3790 | 1,3790 | - |
16 feb 2024 | 1,3610 | 1,3685 | 1,3610 | 1,3640 | 1,3640 | - |
15 feb 2024 | 1,3455 | 1,3650 | 1,3455 | 1,3525 | 1,3525 | - |
14 feb 2024 | 1,3445 | 1,3535 | 1,3360 | 1,3360 | 1,3360 | - |
13 feb 2024 | 1,3210 | 1,3500 | 1,3205 | 1,3410 | 1,3410 | - |
12 feb 2024 | 1,2565 | 1,3255 | 1,2565 | 1,3225 | 1,3225 | - |
09 feb 2024 | 1,2545 | 1,2655 | 1,2520 | 1,2520 | 1,2520 | - |
08 feb 2024 | 1,2565 | 1,2565 | 1,2475 | 1,2515 | 1,2515 | 1.001 |
*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...