Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 giu 2024 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 2.500 |
17 giu 2024 | 3,0050 | 3,0050 | 2,9750 | 2,9750 | 2,9750 | - |
14 giu 2024 | 3,0300 | 3,0300 | 2,9300 | 2,9300 | 2,9300 | - |
13 giu 2024 | 2,9950 | 3,0150 | 2,9950 | 3,0150 | 3,0150 | - |
12 giu 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
11 giu 2024 | 3,0050 | 3,0200 | 3,0050 | 3,0200 | 3,0200 | - |
10 giu 2024 | 3,0550 | 3,0550 | 3,0550 | 3,0550 | 3,0550 | - |
07 giu 2024 | 3,0350 | 3,0750 | 3,0350 | 3,0750 | 3,0750 | - |
06 giu 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | - |
05 giu 2024 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | - |
04 giu 2024 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | - |
03 giu 2024 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | - |
31 mag 2024 | 3,2900 | 3,2900 | 3,2850 | 3,2850 | 3,2850 | - |
30 mag 2024 | 3,1950 | 3,3250 | 3,1950 | 3,3250 | 3,3250 | - |
29 mag 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
28 mag 2024 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | - |
27 mag 2024 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | - |
24 mag 2024 | 3,0950 | 3,0950 | 3,0950 | 3,0950 | 3,0950 | - |
23 mag 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
22 mag 2024 | 3,0550 | 3,0550 | 3,0550 | 3,0550 | 3,0550 | - |
21 mag 2024 | 3,0500 | 3,0750 | 3,0500 | 3,0750 | 3,0750 | - |
20 mag 2024 | 3,0250 | 3,0250 | 3,0250 | 3,0250 | 3,0250 | - |
17 mag 2024 | 2,9700 | 3,0300 | 2,9700 | 3,0300 | 3,0300 | - |
16 mag 2024 | 2,9950 | 2,9950 | 2,9950 | 2,9950 | 2,9950 | - |
15 mag 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | - |
14 mag 2024 | 3,0600 | 3,0600 | 2,9450 | 2,9450 | 2,9450 | - |
13 mag 2024 | 3,0500 | 3,0650 | 3,0500 | 3,0650 | 3,0650 | - |
10 mag 2024 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | - |
09 mag 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
08 mag 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
07 mag 2024 | 2,9300 | 2,9450 | 2,9300 | 2,9450 | 2,9450 | - |
06 mag 2024 | 2,9050 | 2,9050 | 2,9050 | 2,9050 | 2,9050 | - |
03 mag 2024 | 2,8700 | 2,9050 | 2,8700 | 2,9050 | 2,9050 | - |
02 mag 2024 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | - |
30 apr 2024 | 3,0950 | 3,0950 | 3,0450 | 3,0450 | 3,0450 | - |
29 apr 2024 | 3,0700 | 3,1050 | 3,0700 | 3,1050 | 3,1050 | - |
26 apr 2024 | 3,0050 | 3,0050 | 2,9300 | 2,9300 | 2,9300 | - |
25 apr 2024 | 2,8400 | 2,8650 | 2,8400 | 2,8650 | 2,8650 | - |
24 apr 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
23 apr 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
22 apr 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
19 apr 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
18 apr 2024 | 2,7950 | 2,8000 | 2,7950 | 2,8000 | 2,8000 | - |
17 apr 2024 | 2,6800 | 2,6950 | 2,6800 | 2,6950 | 2,6950 | - |
16 apr 2024 | 2,6700 | 2,7050 | 2,6700 | 2,7050 | 2,7050 | - |
15 apr 2024 | 2,7350 | 2,7350 | 2,6950 | 2,6950 | 2,6950 | - |
12 apr 2024 | 2,7550 | 2,7800 | 2,7550 | 2,7800 | 2,7800 | - |
11 apr 2024 | 2,6900 | 2,6900 | 2,6900 | 2,6900 | 2,6900 | - |
10 apr 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
09 apr 2024 | 2,7450 | 2,7950 | 2,7450 | 2,7950 | 2,7950 | - |
08 apr 2024 | 2,5950 | 2,5950 | 2,5950 | 2,5950 | 2,5950 | - |
05 apr 2024 | 2,5550 | 2,5850 | 2,5550 | 2,5850 | 2,5850 | - |
04 apr 2024 | 2,6650 | 2,7150 | 2,6650 | 2,7150 | 2,7150 | - |
03 apr 2024 | 2,5700 | 2,6200 | 2,5700 | 2,6050 | 2,6050 | - |
02 apr 2024 | 2,5150 | 2,5800 | 2,5150 | 2,5800 | 2,5800 | - |
28 mar 2024 | 2,4900 | 2,4900 | 2,4600 | 2,4600 | 2,4600 | - |
27 mar 2024 | 2,1000 | 2,4800 | 2,1000 | 2,4800 | 2,4800 | - |
26 mar 2024 | 2,1200 | 2,1300 | 2,1200 | 2,1300 | 2,1300 | - |
25 mar 2024 | 2,1100 | 2,1100 | 2,1000 | 2,1000 | 2,1000 | - |
22 mar 2024 | 2,0500 | 2,1200 | 2,0500 | 2,1200 | 2,1200 | - |
21 mar 2024 | 2,0500 | 2,0800 | 2,0500 | 2,0800 | 2,0800 | - |
20 mar 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
19 mar 2024 | 1,8650 | 1,9350 | 1,8650 | 1,9350 | 1,9350 | - |
18 mar 2024 | 1,8800 | 1,9000 | 1,8800 | 1,9000 | 1,9000 | - |
15 mar 2024 | 1,9050 | 1,9250 | 1,9050 | 1,9250 | 1,9250 | - |
14 mar 2024 | 1,9150 | 1,9150 | 1,9150 | 1,9150 | 1,9150 | - |
13 mar 2024 | 1,8450 | 1,8800 | 1,8450 | 1,8800 | 1,8800 | - |
12 mar 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
11 mar 2024 | 1,8550 | 1,8950 | 1,8550 | 1,8950 | 1,8950 | - |
08 mar 2024 | 1,8850 | 1,8850 | 1,8850 | 1,8850 | 1,8850 | - |
07 mar 2024 | 1,8800 | 1,9050 | 1,8800 | 1,9050 | 1,9050 | - |
06 mar 2024 | 1,8650 | 1,9250 | 1,8650 | 1,9250 | 1,9250 | - |
05 mar 2024 | 1,9150 | 1,9150 | 1,9150 | 1,9150 | 1,9150 | - |
04 mar 2024 | 1,8900 | 1,9050 | 1,8900 | 1,9050 | 1,9050 | - |
01 mar 2024 | 1,9100 | 1,9100 | 1,8850 | 1,8850 | 1,8850 | - |
29 feb 2024 | 1,8950 | 1,9150 | 1,8950 | 1,9150 | 1,9150 | - |
28 feb 2024 | 1,8550 | 1,8950 | 1,8550 | 1,8950 | 1,8950 | - |
27 feb 2024 | 1,8700 | 1,8800 | 1,8700 | 1,8800 | 1,8800 | - |
26 feb 2024 | 1,8400 | 1,8650 | 1,8400 | 1,8650 | 1,8650 | - |
23 feb 2024 | 1,8700 | 1,8950 | 1,8700 | 1,8950 | 1,8950 | - |
22 feb 2024 | 1,8600 | 1,8950 | 1,8600 | 1,8950 | 1,8950 | - |
21 feb 2024 | 1,8400 | 1,8750 | 1,8400 | 1,8750 | 1,8750 | - |
20 feb 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
19 feb 2024 | 1,9050 | 1,9150 | 1,9050 | 1,9150 | 1,9150 | - |
16 feb 2024 | 1,8950 | 1,8950 | 1,8950 | 1,8950 | 1,8950 | - |
15 feb 2024 | 1,9350 | 1,9350 | 1,9100 | 1,9100 | 1,9100 | - |
14 feb 2024 | 1,9200 | 1,9500 | 1,9200 | 1,9500 | 1,9500 | - |
13 feb 2024 | 1,8600 | 1,8900 | 1,8600 | 1,8900 | 1,8900 | - |
12 feb 2024 | 1,8100 | 1,8450 | 1,8100 | 1,8450 | 1,8450 | - |
09 feb 2024 | 1,7800 | 1,8350 | 1,7800 | 1,8200 | 1,8200 | - |
08 feb 2024 | 1,7700 | 1,8200 | 1,7700 | 1,7950 | 1,7950 | - |
07 feb 2024 | 1,7450 | 1,7450 | 1,7450 | 1,7450 | 1,7450 | - |
06 feb 2024 | 1,7600 | 1,7600 | 1,7250 | 1,7600 | 1,7600 | - |
05 feb 2024 | 1,6150 | 1,7100 | 1,6150 | 1,7100 | 1,7100 | - |
02 feb 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
01 feb 2024 | 1,5350 | 1,5350 | 1,5250 | 1,5250 | 1,5250 | - |
31 gen 2024 | 1,5550 | 1,5550 | 1,5400 | 1,5400 | 1,5400 | - |
30 gen 2024 | 1,4950 | 1,5300 | 1,4950 | 1,5300 | 1,5300 | - |
29 gen 2024 | 1,5550 | 1,5550 | 1,5550 | 1,5550 | 1,5550 | - |
26 gen 2024 | 1,5050 | 1,5500 | 1,5050 | 1,5500 | 1,5500 | - |
*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...