Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 1,3656 | 1,3674 | 1,3632 | 1,3661 | 1,3661 | - |
25 apr 2024 | 1,3704 | 1,3730 | 1,3664 | 1,3704 | 1,3704 | - |
24 apr 2024 | 1,3661 | 1,3729 | 1,3654 | 1,3661 | 1,3661 | - |
23 apr 2024 | 1,3700 | 1,3714 | 1,3657 | 1,3700 | 1,3700 | - |
22 apr 2024 | 1,3738 | 1,3749 | 1,3710 | 1,3739 | 1,3739 | - |
19 apr 2024 | 1,3769 | 1,3803 | 1,3725 | 1,3769 | 1,3769 | - |
18 apr 2024 | 1,3772 | 1,3775 | 1,3727 | 1,3772 | 1,3772 | - |
17 apr 2024 | 1,3819 | 1,3836 | 1,3783 | 1,3819 | 1,3819 | - |
16 apr 2024 | 1,3786 | 1,3845 | 1,3773 | 1,3786 | 1,3786 | - |
15 apr 2024 | 1,3758 | 1,3780 | 1,3725 | 1,3758 | 1,3758 | - |
12 apr 2024 | 1,3687 | 1,3771 | 1,3682 | 1,3687 | 1,3687 | - |
11 apr 2024 | 1,3687 | 1,3726 | 1,3662 | 1,3687 | 1,3687 | - |
10 apr 2024 | 1,3573 | 1,3695 | 1,3557 | 1,3573 | 1,3573 | - |
09 apr 2024 | 1,3571 | 1,3598 | 1,3547 | 1,3571 | 1,3571 | - |
08 apr 2024 | 1,3604 | 1,3616 | 1,3570 | 1,3604 | 1,3604 | - |
05 apr 2024 | 1,3544 | 1,3647 | 1,3540 | 1,3544 | 1,3544 | - |
04 apr 2024 | 1,3524 | 1,3527 | 1,3478 | 1,3524 | 1,3524 | - |
03 apr 2024 | 1,3564 | 1,3588 | 1,3513 | 1,3564 | 1,3564 | - |
02 apr 2024 | 1,3574 | 1,3584 | 1,3556 | 1,3574 | 1,3574 | - |
01 apr 2024 | 1,3522 | 1,3585 | 1,3515 | 1,3522 | 1,3522 | - |
29 mar 2024 | 1,3536 | 1,3555 | 1,3533 | 1,3536 | 1,3536 | - |
28 mar 2024 | 1,3586 | 1,3613 | 1,3531 | 1,3586 | 1,3586 | - |
27 mar 2024 | 1,3581 | 1,3608 | 1,3573 | 1,3581 | 1,3581 | - |
26 mar 2024 | 1,3585 | 1,3589 | 1,3553 | 1,3585 | 1,3585 | - |
25 mar 2024 | 1,3612 | 1,3613 | 1,3571 | 1,3612 | 1,3612 | - |
22 mar 2024 | 1,3527 | 1,3606 | 1,3518 | 1,3527 | 1,3527 | - |
21 mar 2024 | 1,3472 | 1,3541 | 1,3457 | 1,3472 | 1,3472 | - |
20 mar 2024 | 1,3573 | 1,3605 | 1,3563 | 1,3573 | 1,3573 | - |
19 mar 2024 | 1,3535 | 1,3612 | 1,3533 | 1,3535 | 1,3535 | - |
18 mar 2024 | 1,3546 | 1,3550 | 1,3520 | 1,3546 | 1,3546 | - |
15 mar 2024 | 1,3538 | 1,3549 | 1,3510 | 1,3538 | 1,3538 | - |
14 mar 2024 | 1,3466 | 1,3534 | 1,3459 | 1,3466 | 1,3466 | - |
13 mar 2024 | 1,3493 | 1,3498 | 1,3460 | 1,3493 | 1,3493 | - |
12 mar 2024 | 1,3477 | 1,3524 | 1,3465 | 1,3477 | 1,3477 | - |
11 mar 2024 | 1,3484 | 1,3509 | 1,3469 | 1,3484 | 1,3484 | - |
08 mar 2024 | 1,3452 | 1,3477 | 1,3423 | 1,3452 | 1,3452 | - |
07 mar 2024 | 1,3513 | 1,3525 | 1,3463 | 1,3513 | 1,3513 | - |
06 mar 2024 | 1,3590 | 1,3599 | 1,3506 | 1,3590 | 1,3590 | - |
05 mar 2024 | 1,3572 | 1,3605 | 1,3557 | 1,3572 | 1,3572 | - |
04 mar 2024 | 1,3552 | 1,3583 | 1,3544 | 1,3552 | 1,3552 | - |
01 mar 2024 | 1,3574 | 1,3600 | 1,3546 | 1,3574 | 1,3574 | - |
29 feb 2024 | 1,3578 | 1,3597 | 1,3542 | 1,3578 | 1,3578 | - |
28 feb 2024 | 1,3532 | 1,3605 | 1,3526 | 1,3532 | 1,3532 | - |
27 feb 2024 | 1,3501 | 1,3536 | 1,3485 | 1,3501 | 1,3501 | - |
26 feb 2024 | 1,3510 | 1,3528 | 1,3500 | 1,3507 | 1,3507 | - |
23 feb 2024 | 1,3481 | 1,3516 | 1,3459 | 1,3481 | 1,3481 | - |
22 feb 2024 | 1,3497 | 1,3507 | 1,3440 | 1,3497 | 1,3497 | - |
21 feb 2024 | 1,3522 | 1,3535 | 1,3501 | 1,3522 | 1,3522 | - |
20 feb 2024 | 1,3498 | 1,3529 | 1,3472 | 1,3498 | 1,3498 | - |
19 feb 2024 | 1,3477 | 1,3496 | 1,3466 | 1,3478 | 1,3478 | - |
16 feb 2024 | 1,3465 | 1,3506 | 1,3463 | 1,3465 | 1,3465 | - |
15 feb 2024 | 1,3539 | 1,3551 | 1,3477 | 1,3539 | 1,3539 | - |
14 feb 2024 | 1,3566 | 1,3571 | 1,3530 | 1,3566 | 1,3566 | - |
13 feb 2024 | 1,3455 | 1,3576 | 1,3435 | 1,3455 | 1,3455 | - |
12 feb 2024 | 1,3458 | 1,3475 | 1,3436 | 1,3458 | 1,3458 | - |
09 feb 2024 | 1,3460 | 1,3480 | 1,3414 | 1,3460 | 1,3460 | - |
08 feb 2024 | 1,3464 | 1,3491 | 1,3447 | 1,3464 | 1,3464 | - |
07 feb 2024 | 1,3489 | 1,3493 | 1,3455 | 1,3489 | 1,3489 | - |
06 feb 2024 | 1,3543 | 1,3543 | 1,3499 | 1,3543 | 1,3543 | - |
05 feb 2024 | 1,3470 | 1,3543 | 1,3465 | 1,3470 | 1,3470 | - |
02 feb 2024 | 1,3383 | 1,3475 | 1,3364 | 1,3383 | 1,3383 | - |
01 feb 2024 | 1,3435 | 1,3463 | 1,3378 | 1,3435 | 1,3435 | - |
31 gen 2024 | 1,3402 | 1,3436 | 1,3360 | 1,3402 | 1,3402 | - |
30 gen 2024 | 1,3411 | 1,3445 | 1,3397 | 1,3411 | 1,3411 | - |
29 gen 2024 | 1,3454 | 1,3465 | 1,3425 | 1,3454 | 1,3454 | - |
26 gen 2024 | 1,3478 | 1,3483 | 1,3415 | 1,3478 | 1,3478 | - |
25 gen 2024 | 1,3525 | 1,3534 | 1,3487 | 1,3525 | 1,3525 | - |
24 gen 2024 | 1,3456 | 1,3494 | 1,3429 | 1,3456 | 1,3456 | - |
23 gen 2024 | 1,3478 | 1,3491 | 1,3451 | 1,3478 | 1,3478 | - |
22 gen 2024 | 1,3432 | 1,3458 | 1,3414 | 1,3432 | 1,3432 | - |
19 gen 2024 | 1,3486 | 1,3501 | 1,3454 | 1,3486 | 1,3486 | - |
18 gen 2024 | 1,3503 | 1,3524 | 1,3480 | 1,3503 | 1,3503 | - |
17 gen 2024 | 1,3490 | 1,3540 | 1,3481 | 1,3490 | 1,3490 | - |
16 gen 2024 | 1,3436 | 1,3500 | 1,3434 | 1,3436 | 1,3436 | - |
15 gen 2024 | 1,3409 | 1,3447 | 1,3404 | 1,3409 | 1,3409 | - |
12 gen 2024 | 1,3380 | 1,3404 | 1,3345 | 1,3380 | 1,3380 | - |
11 gen 2024 | 1,3378 | 1,3442 | 1,3342 | 1,3378 | 1,3378 | - |
10 gen 2024 | 1,3389 | 1,3394 | 1,3366 | 1,3389 | 1,3389 | - |
09 gen 2024 | 1,3349 | 1,3413 | 1,3340 | 1,3349 | 1,3349 | - |
08 gen 2024 | 1,3360 | 1,3405 | 1,3345 | 1,3360 | 1,3360 | - |
05 gen 2024 | 1,3355 | 1,3398 | 1,3289 | 1,3355 | 1,3355 | - |
04 gen 2024 | 1,3348 | 1,3365 | 1,3317 | 1,3348 | 1,3348 | - |
03 gen 2024 | 1,3322 | 1,3366 | 1,3316 | 1,3322 | 1,3322 | - |
02 gen 2024 | 1,3242 | 1,3327 | 1,3229 | 1,3242 | 1,3242 | - |
01 gen 2024 | 1,3239 | 1,3249 | 1,3239 | 1,3239 | 1,3239 | - |
29 dic 2023 | 1,3230 | 1,3264 | 1,3179 | 1,3230 | 1,3230 | - |
28 dic 2023 | 1,3202 | 1,3232 | 1,3182 | 1,3202 | 1,3202 | - |
27 dic 2023 | 1,3195 | 1,3212 | 1,3179 | 1,3195 | 1,3195 | - |
26 dic 2023 | 1,3250 | 1,3261 | 1,3201 | 1,3250 | 1,3250 | - |
25 dic 2023 | 1,3257 | 1,3289 | 1,3175 | 1,3257 | 1,3257 | - |
22 dic 2023 | 1,3284 | 1,3292 | 1,3221 | 1,3284 | 1,3284 | - |
21 dic 2023 | 1,3358 | 1,3359 | 1,3292 | 1,3358 | 1,3358 | - |
20 dic 2023 | 1,3334 | 1,3353 | 1,3316 | 1,3334 | 1,3334 | - |
19 dic 2023 | 1,3398 | 1,3400 | 1,3333 | 1,3398 | 1,3398 | - |
18 dic 2023 | 1,3382 | 1,3409 | 1,3349 | 1,3382 | 1,3382 | - |
15 dic 2023 | 1,3407 | 1,3414 | 1,3354 | 1,3407 | 1,3407 | - |
14 dic 2023 | 1,3508 | 1,3510 | 1,3404 | 1,3508 | 1,3508 | - |
13 dic 2023 | 1,3585 | 1,3608 | 1,3550 | 1,3585 | 1,3585 | - |
12 dic 2023 | 1,3578 | 1,3615 | 1,3549 | 1,3578 | 1,3578 | - |
11 dic 2023 | 1,3581 | 1,3604 | 1,3550 | 1,3581 | 1,3581 | - |
*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...