Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 2,3520 | 2,3520 | 2,3520 | 2,3520 | 2,3520 | - |
27 giu 2024 | 2,2870 | 2,2870 | 2,2870 | 2,2870 | 2,2870 | - |
26 giu 2024 | 2,2280 | 2,2280 | 2,2280 | 2,2280 | 2,2280 | - |
25 giu 2024 | 2,1510 | 2,1510 | 2,1510 | 2,1510 | 2,1510 | - |
24 giu 2024 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | - |
21 giu 2024 | 2,1150 | 2,1150 | 2,1150 | 2,1150 | 2,1150 | - |
20 giu 2024 | 2,0790 | 2,0790 | 2,0790 | 2,0790 | 2,0790 | - |
19 giu 2024 | 2,0750 | 2,0750 | 2,0750 | 2,0750 | 2,0750 | - |
18 giu 2024 | 2,0370 | 2,0370 | 2,0370 | 2,0370 | 2,0370 | - |
17 giu 2024 | 2,0370 | 2,0370 | 2,0370 | 2,0370 | 2,0370 | - |
14 giu 2024 | 2,0410 | 2,0410 | 2,0380 | 2,0380 | 2,0380 | 8.000 |
13 giu 2024 | 2,0930 | 2,0930 | 2,0600 | 2,0600 | 2,0600 | 4.000 |
12 giu 2024 | 1,9980 | 1,9980 | 1,9980 | 1,9980 | 1,9980 | - |
11 giu 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
10 giu 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
07 giu 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
06 giu 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
05 giu 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
04 giu 2024 | 2,2490 | 2,2490 | 2,2490 | 2,2490 | 2,2490 | - |
03 giu 2024 | 2,3100 | 2,3100 | 2,2810 | 2,2810 | 2,2810 | 400 |
31 mag 2024 | 2,3160 | 2,3160 | 2,3160 | 2,3160 | 2,3160 | - |
30 mag 2024 | 2,3040 | 2,3040 | 2,3040 | 2,3040 | 2,3040 | - |
29 mag 2024 | 2,3640 | 2,3640 | 2,3640 | 2,3640 | 2,3640 | - |
28 mag 2024 | 2,3640 | 2,3640 | 2,3640 | 2,3640 | 2,3640 | - |
27 mag 2024 | 2,3080 | 2,3080 | 2,3080 | 2,3080 | 2,3080 | - |
24 mag 2024 | 2,3180 | 2,3180 | 2,3180 | 2,3180 | 2,3180 | - |
23 mag 2024 | 2,3530 | 2,3530 | 2,3530 | 2,3530 | 2,3530 | - |
22 mag 2024 | 2,3860 | 2,3860 | 2,3860 | 2,3860 | 2,3860 | - |
21 mag 2024 | 2,2760 | 2,2760 | 2,2760 | 2,2760 | 2,2760 | - |
20 mag 2024 | 2,2760 | 2,2760 | 2,2760 | 2,2760 | 2,2760 | - |
17 mag 2024 | 2,2080 | 2,2080 | 2,2080 | 2,2080 | 2,2080 | - |
16 mag 2024 | 2,1890 | 2,1890 | 2,1890 | 2,1890 | 2,1890 | - |
15 mag 2024 | 2,1890 | 2,1890 | 2,1890 | 2,1890 | 2,1890 | - |
14 mag 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
13 mag 2024 | 2,1570 | 2,1570 | 2,1570 | 2,1570 | 2,1570 | - |
10 mag 2024 | 2,1350 | 2,1350 | 2,1350 | 2,1350 | 2,1350 | - |
09 mag 2024 | 2,1210 | 2,1210 | 2,1210 | 2,1210 | 2,1210 | - |
08 mag 2024 | 2,1690 | 2,1690 | 2,1690 | 2,1690 | 2,1690 | - |
07 mag 2024 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | - |
06 mag 2024 | 2,1580 | 2,1580 | 2,1580 | 2,1580 | 2,1580 | - |
03 mag 2024 | 2,1790 | 2,1790 | 2,1790 | 2,1790 | 2,1790 | - |
02 mag 2024 | 2,1750 | 2,1750 | 2,1750 | 2,1750 | 2,1750 | - |
30 apr 2024 | 2,2050 | 2,2050 | 2,2050 | 2,2050 | 2,2050 | - |
29 apr 2024 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | - |
26 apr 2024 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | - |
25 apr 2024 | 2,1940 | 2,1940 | 2,1940 | 2,1940 | 2,1940 | - |
24 apr 2024 | 2,2560 | 2,2560 | 2,2560 | 2,2560 | 2,2560 | - |
23 apr 2024 | 2,2430 | 2,2430 | 2,1760 | 2,1760 | 2,1760 | 2.001 |
22 apr 2024 | 2,2570 | 2,2570 | 2,2570 | 2,2570 | 2,2570 | - |
19 apr 2024 | 2,2740 | 2,2740 | 2,2740 | 2,2740 | 2,2740 | - |
18 apr 2024 | 2,3400 | 2,3400 | 2,2740 | 2,2740 | 2,2740 | 2.500 |
17 apr 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
16 apr 2024 | 2,4040 | 2,4040 | 2,4040 | 2,4040 | 2,4040 | - |
15 apr 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
12 apr 2024 | 2,3220 | 2,3220 | 2,3220 | 2,3220 | 2,3220 | - |
11 apr 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
10 apr 2024 | 2,2580 | 2,2580 | 2,2580 | 2,2580 | 2,2580 | - |
09 apr 2024 | 2,2390 | 2,2390 | 2,2390 | 2,2390 | 2,2390 | - |
08 apr 2024 | 2,2330 | 2,2330 | 2,2330 | 2,2330 | 2,2330 | - |
05 apr 2024 | 2,2330 | 2,2330 | 2,2330 | 2,2330 | 2,2330 | - |
04 apr 2024 | 2,2820 | 2,2820 | 2,2820 | 2,2820 | 2,2820 | - |
03 apr 2024 | 2,2810 | 2,2810 | 2,2810 | 2,2810 | 2,2810 | - |
02 apr 2024 | 2,2660 | 2,2660 | 2,2660 | 2,2660 | 2,2660 | - |
28 mar 2024 | 2,2160 | 2,2160 | 2,2160 | 2,2160 | 2,2160 | - |
27 mar 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
26 mar 2024 | 2,1510 | 2,1510 | 2,1510 | 2,1510 | 2,1510 | - |
25 mar 2024 | 1,9890 | 1,9890 | 1,9890 | 1,9890 | 1,9890 | - |
22 mar 2024 | 2,0830 | 2,0830 | 2,0830 | 2,0830 | 2,0830 | - |
21 mar 2024 | 2,1150 | 2,1150 | 2,1150 | 2,1150 | 2,1150 | - |
20 mar 2024 | 2,0980 | 2,0980 | 2,0980 | 2,0980 | 2,0980 | - |
19 mar 2024 | 2,1110 | 2,1110 | 2,1110 | 2,1110 | 2,1110 | - |
18 mar 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
15 mar 2024 | 2,0440 | 2,0440 | 2,0440 | 2,0440 | 2,0440 | - |
14 mar 2024 | 1,9850 | 1,9850 | 1,9850 | 1,9850 | 1,9850 | - |
13 mar 2024 | 1,9920 | 1,9920 | 1,9920 | 1,9920 | 1,9920 | - |
12 mar 2024 | 1,9880 | 1,9880 | 1,9880 | 1,9880 | 1,9880 | - |
11 mar 2024 | 1,9880 | 1,9880 | 1,9880 | 1,9880 | 1,9880 | - |
08 mar 2024 | 1,9705 | 1,9705 | 1,9705 | 1,9705 | 1,9705 | - |
07 mar 2024 | 1,9475 | 1,9475 | 1,9475 | 1,9475 | 1,9475 | - |
06 mar 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | - |
05 mar 2024 | 1,9625 | 1,9625 | 1,9625 | 1,9625 | 1,9625 | - |
04 mar 2024 | 1,7850 | 1,7850 | 1,7850 | 1,7850 | 1,7850 | - |
01 mar 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
29 feb 2024 | 1,5515 | 1,6700 | 1,5515 | 1,6700 | 1,6700 | 6.000 |
28 feb 2024 | 1,4690 | 1,4690 | 1,4690 | 1,4690 | 1,4690 | - |
27 feb 2024 | 1,4185 | 1,4185 | 1,4185 | 1,4185 | 1,4185 | - |
26 feb 2024 | 1,3955 | 1,3955 | 1,3955 | 1,3955 | 1,3955 | - |
23 feb 2024 | 1,3955 | 1,3955 | 1,3955 | 1,3955 | 1,3955 | - |
22 feb 2024 | 1,3755 | 1,3755 | 1,3755 | 1,3755 | 1,3755 | - |
21 feb 2024 | 1,3755 | 1,3755 | 1,3755 | 1,3755 | 1,3755 | - |
20 feb 2024 | 1,3805 | 1,3805 | 1,3805 | 1,3805 | 1,3805 | 720 |
19 feb 2024 | 1,3590 | 1,4020 | 1,3590 | 1,4020 | 1,4020 | 5.000 |
16 feb 2024 | 1,3590 | 1,3590 | 1,3590 | 1,3590 | 1,3590 | - |
15 feb 2024 | 1,3390 | 1,3390 | 1,3390 | 1,3390 | 1,3390 | - |
14 feb 2024 | 1,3390 | 1,3390 | 1,3390 | 1,3390 | 1,3390 | - |
13 feb 2024 | 1,3235 | 1,3235 | 1,3235 | 1,3235 | 1,3235 | - |
12 feb 2024 | 1,2705 | 1,2705 | 1,2705 | 1,2705 | 1,2705 | - |
09 feb 2024 | 1,2705 | 1,2705 | 1,2705 | 1,2705 | 1,2705 | - |
08 feb 2024 | 1,2705 | 1,2705 | 1,2705 | 1,2705 | 1,2705 | - |
07 feb 2024 | 1,3015 | 1,3015 | 1,3015 | 1,3015 | 1,3015 | - |
*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...