Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 lug 2024 | 2,3740 | 2,3740 | 2,3740 | 2,3740 | 2,3740 | - |
28 giu 2024 | 2,3300 | 2,3710 | 2,3300 | 2,3650 | 2,3650 | - |
27 giu 2024 | 2,2550 | 2,3060 | 2,2550 | 2,3060 | 2,3060 | - |
26 giu 2024 | 2,1990 | 2,3530 | 2,1990 | 2,2670 | 2,2670 | 120 |
25 giu 2024 | 2,1120 | 2,1860 | 2,1120 | 2,1820 | 2,1820 | - |
24 giu 2024 | 2,1220 | 2,1320 | 2,1150 | 2,1320 | 2,1320 | 3.840 |
21 giu 2024 | 2,0860 | 2,1400 | 2,0860 | 2,1140 | 2,1140 | - |
20 giu 2024 | 2,0550 | 2,0870 | 2,0550 | 2,0870 | 2,0870 | - |
19 giu 2024 | 2,0540 | 2,0540 | 2,0210 | 2,0340 | 2,0340 | - |
18 giu 2024 | 1,9950 | 2,0420 | 1,9950 | 2,0350 | 2,0350 | - |
17 giu 2024 | 1,9745 | 2,0120 | 1,9620 | 1,9715 | 1,9715 | - |
14 giu 2024 | 1,9980 | 2,0330 | 1,9765 | 1,9765 | 1,9765 | - |
13 giu 2024 | 2,0560 | 2,0560 | 1,9825 | 1,9825 | 1,9825 | - |
12 giu 2024 | 1,9360 | 2,0880 | 1,9360 | 2,0880 | 2,0880 | - |
11 giu 2024 | 2,1140 | 2,1260 | 2,1020 | 2,1260 | 2,1260 | - |
10 giu 2024 | 2,1260 | 2,1320 | 2,0770 | 2,1120 | 2,1120 | - |
07 giu 2024 | 2,1130 | 2,1270 | 2,1100 | 2,1200 | 2,1200 | - |
06 giu 2024 | 2,1220 | 2,1460 | 2,1190 | 2,1220 | 2,1220 | - |
05 giu 2024 | 2,1200 | 2,1230 | 2,0980 | 2,1160 | 2,1160 | - |
04 giu 2024 | 2,1880 | 2,1880 | 2,1080 | 2,1160 | 2,1160 | - |
03 giu 2024 | 2,2700 | 2,2700 | 2,2390 | 2,2490 | 2,2490 | - |
31 mag 2024 | 2,2910 | 2,2910 | 2,2440 | 2,2440 | 2,2440 | - |
30 mag 2024 | 2,2510 | 2,3010 | 2,2510 | 2,2940 | 2,2940 | - |
29 mag 2024 | 2,3360 | 2,3520 | 2,2890 | 2,2890 | 2,2890 | - |
28 mag 2024 | 2,3430 | 2,3520 | 2,3370 | 2,3440 | 2,3440 | - |
27 mag 2024 | 2,2680 | 2,3210 | 2,2680 | 2,3210 | 2,3210 | - |
24 mag 2024 | 2,3100 | 2,3100 | 2,2180 | 2,2480 | 2,2480 | 600 |
23 mag 2024 | 2,3120 | 2,3120 | 2,3120 | 2,3120 | 2,3120 | - |
22 mag 2024 | 2,3650 | 2,3650 | 2,3010 | 2,3140 | 2,3140 | - |
21 mag 2024 | 2,2390 | 2,3280 | 2,2390 | 2,3280 | 2,3280 | - |
20 mag 2024 | 2,2560 | 2,2770 | 2,2460 | 2,2460 | 2,2460 | - |
17 mag 2024 | 2,1880 | 2,2410 | 2,1880 | 2,2310 | 2,2310 | - |
16 mag 2024 | 2,1620 | 2,1630 | 2,1310 | 2,1630 | 2,1630 | - |
15 mag 2024 | 2,1630 | 2,1910 | 2,1510 | 2,1590 | 2,1590 | - |
14 mag 2024 | 2,0880 | 2,1450 | 2,0880 | 2,1450 | 2,1450 | - |
13 mag 2024 | 2,1380 | 2,1380 | 2,0920 | 2,0920 | 2,0920 | 1.500 |
10 mag 2024 | 2,1120 | 2,1590 | 2,1120 | 2,1590 | 2,1590 | - |
09 mag 2024 | 2,0710 | 2,1120 | 2,0710 | 2,1050 | 2,1050 | - |
08 mag 2024 | 2,1190 | 2,1190 | 2,0700 | 2,0740 | 2,0740 | - |
07 mag 2024 | 2,1320 | 2,1530 | 2,1300 | 2,1300 | 2,1300 | - |
06 mag 2024 | 2,0940 | 2,1560 | 2,0940 | 2,1510 | 2,1510 | - |
03 mag 2024 | 2,1570 | 2,2120 | 2,1120 | 2,1120 | 2,1120 | 450 |
02 mag 2024 | 2,1140 | 2,1650 | 2,1080 | 2,1650 | 2,1650 | - |
30 apr 2024 | 2,1880 | 2,1880 | 2,1330 | 2,1330 | 2,1330 | - |
29 apr 2024 | 2,1350 | 2,1740 | 2,1350 | 2,1690 | 2,1690 | - |
26 apr 2024 | 2,1110 | 2,1680 | 2,1110 | 2,1580 | 2,1580 | - |
25 apr 2024 | 2,1300 | 2,1570 | 2,0880 | 2,1090 | 2,1090 | - |
24 apr 2024 | 2,2360 | 2,2360 | 2,1430 | 2,1460 | 2,1460 | - |
23 apr 2024 | 2,1890 | 2,2520 | 2,0750 | 2,2150 | 2,2150 | 333 |
22 apr 2024 | 2,2170 | 2,2410 | 2,1830 | 2,2100 | 2,2100 | - |
19 apr 2024 | 2,2240 | 2,2240 | 2,1800 | 2,2050 | 2,2050 | - |
18 apr 2024 | 2,3130 | 2,3130 | 2,2280 | 2,2390 | 2,2390 | - |
17 apr 2024 | 2,2750 | 2,3360 | 2,2750 | 2,3040 | 2,3040 | - |
16 apr 2024 | 2,3300 | 2,3790 | 2,3180 | 2,3180 | 2,3180 | - |
15 apr 2024 | 2,4010 | 2,4210 | 2,3490 | 2,3490 | 2,3490 | - |
12 apr 2024 | 2,3020 | 2,4150 | 2,3020 | 2,3770 | 2,3770 | - |
11 apr 2024 | 2,2700 | 2,3290 | 2,1750 | 2,1790 | 2,1790 | - |
10 apr 2024 | 2,2370 | 2,2520 | 2,1940 | 2,2240 | 2,2240 | - |
09 apr 2024 | 2,2160 | 2,2470 | 2,2140 | 2,2470 | 2,2470 | - |
08 apr 2024 | 2,1950 | 2,2330 | 2,1950 | 2,2330 | 2,2330 | - |
05 apr 2024 | 2,1970 | 2,2060 | 2,1740 | 2,1910 | 2,1910 | - |
04 apr 2024 | 2,2610 | 2,2610 | 2,1950 | 2,2160 | 2,2160 | - |
03 apr 2024 | 2,2610 | 2,2800 | 2,2560 | 2,2580 | 2,2580 | - |
02 apr 2024 | 2,2060 | 2,3100 | 2,1440 | 2,1440 | 2,1440 | 6.000 |
28 mar 2024 | 2,1560 | 2,2980 | 2,1560 | 2,2980 | 2,2980 | 333 |
27 mar 2024 | 2,2110 | 2,2110 | 2,1870 | 2,1890 | 2,1890 | - |
26 mar 2024 | 2,1310 | 2,2230 | 2,1310 | 2,2110 | 2,2110 | - |
25 mar 2024 | 1,9685 | 2,1120 | 1,9685 | 2,1100 | 2,1100 | - |
22 mar 2024 | 2,0270 | 2,0330 | 2,0040 | 2,0040 | 2,0040 | - |
21 mar 2024 | 2,0970 | 2,0970 | 2,0390 | 2,0480 | 2,0480 | - |
20 mar 2024 | 2,0400 | 2,0770 | 2,0400 | 2,0730 | 2,0730 | - |
19 mar 2024 | 2,0910 | 2,0910 | 2,0540 | 2,0620 | 2,0620 | - |
18 mar 2024 | 2,0580 | 2,1000 | 2,0510 | 2,0570 | 2,0570 | 1.560 |
15 mar 2024 | 2,0120 | 2,1740 | 2,0120 | 2,1740 | 2,1740 | 3.840 |
14 mar 2024 | 1,9390 | 2,0500 | 1,9390 | 2,0500 | 2,0500 | - |
13 mar 2024 | 1,9550 | 1,9640 | 1,9550 | 1,9595 | 1,9595 | - |
12 mar 2024 | 1,9470 | 1,9945 | 1,9470 | 1,9755 | 1,9755 | - |
11 mar 2024 | 1,9505 | 1,9925 | 1,9380 | 1,9700 | 1,9700 | - |
08 mar 2024 | 1,9350 | 2,0640 | 1,9350 | 1,9835 | 1,9835 | 1.000 |
07 mar 2024 | 1,8900 | 1,9775 | 1,8900 | 1,9705 | 1,9705 | 5 |
06 mar 2024 | 1,9390 | 1,9700 | 1,9140 | 1,9200 | 1,9200 | - |
05 mar 2024 | 1,8600 | 1,9195 | 1,8600 | 1,9195 | 1,9195 | - |
04 mar 2024 | 1,7660 | 1,9075 | 1,7660 | 1,9075 | 1,9075 | - |
01 mar 2024 | 1,6395 | 1,7850 | 1,6395 | 1,7850 | 1,7850 | 1.500 |
29 feb 2024 | 1,5230 | 1,6510 | 1,5230 | 1,6510 | 1,6510 | - |
28 feb 2024 | 1,4520 | 1,4645 | 1,4510 | 1,4645 | 1,4645 | - |
27 feb 2024 | 1,3955 | 1,4655 | 1,3955 | 1,4655 | 1,4655 | - |
26 feb 2024 | 1,3620 | 1,4105 | 1,3620 | 1,4105 | 1,4105 | - |
23 feb 2024 | 1,3685 | 1,4020 | 1,3685 | 1,3835 | 1,3835 | - |
22 feb 2024 | 1,3565 | 1,3885 | 1,3565 | 1,3765 | 1,3765 | - |
21 feb 2024 | 1,3375 | 1,3495 | 1,3375 | 1,3490 | 1,3490 | - |
20 feb 2024 | 1,3525 | 1,3720 | 1,3455 | 1,3455 | 1,3455 | - |
19 feb 2024 | 1,3355 | 1,3725 | 1,3355 | 1,3655 | 1,3655 | - |
16 feb 2024 | 1,3440 | 1,3495 | 1,3425 | 1,3425 | 1,3425 | - |
15 feb 2024 | 1,3165 | 1,3460 | 1,3165 | 1,3460 | 1,3460 | - |
14 feb 2024 | 1,3165 | 1,3330 | 1,3165 | 1,3225 | 1,3225 | - |
13 feb 2024 | 1,2955 | 1,3300 | 1,2955 | 1,3300 | 1,3300 | - |
12 feb 2024 | 1,2375 | 1,3060 | 1,2375 | 1,3045 | 1,3045 | - |
09 feb 2024 | 1,2320 | 1,2475 | 1,2320 | 1,2365 | 1,2365 | - |
08 feb 2024 | 1,2335 | 1,2455 | 1,2300 | 1,2365 | 1,2365 | - |
*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...