Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 600 |
18 apr 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | - |
17 apr 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
16 apr 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | - |
15 apr 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
12 apr 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
11 apr 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
10 apr 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
09 apr 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
08 apr 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | - |
05 apr 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
04 apr 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
03 apr 2024 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | - |
02 apr 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
28 mar 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
27 mar 2024 | 2,3050 | 2,3050 | 2,3050 | 2,3050 | 2,3050 | - |
26 mar 2024 | 2,2850 | 2,2850 | 2,2850 | 2,2850 | 2,2850 | - |
25 mar 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
22 mar 2024 | 2,2750 | 2,2750 | 2,2750 | 2,2750 | 2,2750 | - |
21 mar 2024 | 2,2750 | 2,2750 | 2,2750 | 2,2750 | 2,2750 | - |
20 mar 2024 | 2,2650 | 2,2650 | 2,2650 | 2,2650 | 2,2650 | - |
19 mar 2024 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | - |
18 mar 2024 | 2,2850 | 2,2850 | 2,2850 | 2,2850 | 2,2850 | - |
15 mar 2024 | 2,2850 | 2,2850 | 2,2850 | 2,2850 | 2,2850 | - |
14 mar 2024 | 2,2450 | 2,2450 | 2,2450 | 2,2450 | 2,2450 | - |
13 mar 2024 | 2,2150 | 2,2150 | 2,2150 | 2,2150 | 2,2150 | - |
12 mar 2024 | 2,2450 | 2,2450 | 2,2450 | 2,2450 | 2,2450 | - |
11 mar 2024 | 2,2950 | 2,2950 | 2,2950 | 2,2950 | 2,2950 | - |
08 mar 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
07 mar 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
06 mar 2024 | 2,2350 | 2,2350 | 2,2350 | 2,2350 | 2,2350 | - |
05 mar 2024 | 2,2550 | 2,2550 | 2,2550 | 2,2550 | 2,2550 | - |
04 mar 2024 | 2,2850 | 2,2850 | 2,2850 | 2,2850 | 2,2850 | - |
01 mar 2024 | 2,2050 | 2,2050 | 2,2050 | 2,2050 | 2,2050 | - |
29 feb 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | - |
28 feb 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | - |
27 feb 2024 | 2,2050 | 2,2050 | 2,2050 | 2,2050 | 2,2050 | - |
26 feb 2024 | 2,2350 | 2,2350 | 2,2350 | 2,2350 | 2,2350 | - |
23 feb 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
22 feb 2024 | 2,2750 | 2,2750 | 2,2750 | 2,2750 | 2,2750 | - |
21 feb 2024 | 2,2850 | 2,2850 | 2,2850 | 2,2850 | 2,2850 | - |
20 feb 2024 | 2,3250 | 2,3250 | 2,3250 | 2,3250 | 2,3250 | - |
19 feb 2024 | 2,3050 | 2,3050 | 2,3050 | 2,3050 | 2,3050 | - |
16 feb 2024 | 2,3050 | 2,3050 | 2,3050 | 2,3050 | 2,3050 | - |
15 feb 2024 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | - |
14 feb 2024 | 2,2750 | 2,2750 | 2,2750 | 2,2750 | 2,2750 | - |
13 feb 2024 | 2,3050 | 2,3050 | 2,3050 | 2,3050 | 2,3050 | - |
12 feb 2024 | 2,2950 | 2,2950 | 2,2950 | 2,2950 | 2,2950 | - |
09 feb 2024 | 2,3050 | 2,3050 | 2,3050 | 2,3050 | 2,3050 | - |
08 feb 2024 | 2,3050 | 2,3050 | 2,3050 | 2,3050 | 2,3050 | - |
07 feb 2024 | 2,2750 | 2,2750 | 2,2750 | 2,2750 | 2,2750 | - |
06 feb 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
05 feb 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
02 feb 2024 | 2,2950 | 2,2950 | 2,2950 | 2,2950 | 2,2950 | - |
01 feb 2024 | 2,3050 | 2,3050 | 2,3050 | 2,3050 | 2,3050 | - |
31 gen 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
30 gen 2024 | 2,3250 | 2,3250 | 2,3250 | 2,3250 | 2,3250 | - |
29 gen 2024 | 2,3150 | 2,3150 | 2,3150 | 2,3150 | 2,3150 | - |
26 gen 2024 | 2,3450 | 2,3450 | 2,3450 | 2,3450 | 2,3450 | - |
25 gen 2024 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | - |
24 gen 2024 | 2,3150 | 2,3150 | 2,3150 | 2,3150 | 2,3150 | - |
23 gen 2024 | 2,3450 | 2,3450 | 2,3450 | 2,3450 | 2,3450 | - |
22 gen 2024 | 2,3450 | 2,3450 | 2,3450 | 2,3450 | 2,3450 | - |
19 gen 2024 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | - |
18 gen 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
17 gen 2024 | 2,3850 | 2,3850 | 2,3850 | 2,3850 | 2,3850 | - |
16 gen 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
15 gen 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
12 gen 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
11 gen 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
10 gen 2024 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | - |
09 gen 2024 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | - |
08 gen 2024 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | - |
05 gen 2024 | 2,4250 | 2,4250 | 2,4250 | 2,4250 | 2,4250 | - |
04 gen 2024 | 2,4650 | 2,4650 | 2,4650 | 2,4650 | 2,4650 | - |
03 gen 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
02 gen 2024 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | - |
29 dic 2023 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | - |
28 dic 2023 | 2,4450 | 2,4450 | 2,4450 | 2,4450 | 2,4450 | - |
27 dic 2023 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
22 dic 2023 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
21 dic 2023 | 2,4850 | 2,4850 | 2,4850 | 2,4850 | 2,4850 | - |
20 dic 2023 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | - |
19 dic 2023 | 2,5750 | 2,5750 | 2,5750 | 2,5750 | 2,5750 | - |
18 dic 2023 | 2,4750 | 2,4750 | 2,4750 | 2,4750 | 2,4750 | - |
15 dic 2023 | 2,4750 | 2,4750 | 2,4750 | 2,4750 | 2,4750 | - |
14 dic 2023 | 2,4650 | 2,4650 | 2,4650 | 2,4650 | 2,4650 | - |
13 dic 2023 | 2,4850 | 2,4850 | 2,4850 | 2,4850 | 2,4850 | - |
12 dic 2023 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
11 dic 2023 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | - |
08 dic 2023 | 2,5050 | 2,5050 | 2,5050 | 2,5050 | 2,5050 | - |
07 dic 2023 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | - |
06 dic 2023 | 2,5350 | 2,5350 | 2,5350 | 2,5350 | 2,5350 | - |
05 dic 2023 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | - |
04 dic 2023 | 2,4950 | 2,4950 | 2,4950 | 2,4950 | 2,4950 | - |
01 dic 2023 | 2,4750 | 2,4750 | 2,4750 | 2,4750 | 2,4750 | - |
30 nov 2023 | 2,4650 | 2,4650 | 2,4650 | 2,4650 | 2,4650 | - |
29 nov 2023 | 2,4350 | 2,4350 | 2,4350 | 2,4350 | 2,4350 | - |
28 nov 2023 | 2,4650 | 2,4650 | 2,4650 | 2,4650 | 2,4650 | - |
27 nov 2023 | 2,4350 | 2,4350 | 2,4350 | 2,4350 | 2,4350 | - |
*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...