Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 1,3493 | 1,3521 | 1,3488 | 1,3520 | 1,3520 | - |
03 mag 2024 | 1,3537 | 1,3548 | 1,3455 | 1,3537 | 1,3537 | - |
02 mag 2024 | 1,3600 | 1,3614 | 1,3567 | 1,3600 | 1,3600 | - |
01 mag 2024 | 1,3652 | 1,3659 | 1,3629 | 1,3652 | 1,3652 | - |
30 apr 2024 | 1,3601 | 1,3639 | 1,3597 | 1,3601 | 1,3601 | - |
29 apr 2024 | 1,3614 | 1,3630 | 1,3584 | 1,3614 | 1,3614 | - |
26 apr 2024 | 1,3591 | 1,3629 | 1,3582 | 1,3591 | 1,3591 | - |
25 apr 2024 | 1,3612 | 1,3626 | 1,3587 | 1,3612 | 1,3612 | - |
24 apr 2024 | 1,3604 | 1,3623 | 1,3584 | 1,3604 | 1,3604 | - |
23 apr 2024 | 1,3620 | 1,3639 | 1,3598 | 1,3620 | 1,3620 | - |
22 apr 2024 | 1,3610 | 1,3636 | 1,3598 | 1,3613 | 1,3613 | - |
19 apr 2024 | 1,3620 | 1,3658 | 1,3598 | 1,3620 | 1,3620 | - |
18 apr 2024 | 1,3603 | 1,3618 | 1,3578 | 1,3603 | 1,3603 | - |
17 apr 2024 | 1,3646 | 1,3650 | 1,3608 | 1,3646 | 1,3646 | - |
16 apr 2024 | 1,3630 | 1,3670 | 1,3625 | 1,3630 | 1,3630 | - |
15 apr 2024 | 1,3598 | 1,3633 | 1,3593 | 1,3598 | 1,3598 | - |
12 apr 2024 | 1,3528 | 1,3615 | 1,3525 | 1,3528 | 1,3528 | - |
11 apr 2024 | 1,3540 | 1,3549 | 1,3513 | 1,3540 | 1,3540 | - |
10 apr 2024 | 1,3447 | 1,3538 | 1,3437 | 1,3447 | 1,3447 | - |
09 apr 2024 | 1,3473 | 1,3478 | 1,3433 | 1,3473 | 1,3473 | - |
08 apr 2024 | 1,3488 | 1,3500 | 1,3471 | 1,3488 | 1,3488 | - |
05 apr 2024 | 1,3485 | 1,3513 | 1,3468 | 1,3485 | 1,3485 | - |
04 apr 2024 | 1,3479 | 1,3486 | 1,3456 | 1,3479 | 1,3479 | - |
03 apr 2024 | 1,3513 | 1,3525 | 1,3484 | 1,3513 | 1,3513 | - |
02 apr 2024 | 1,3526 | 1,3539 | 1,3503 | 1,3526 | 1,3526 | - |
01 apr 2024 | 1,3477 | 1,3534 | 1,3470 | 1,3477 | 1,3477 | - |
29 mar 2024 | 1,3498 | 1,3501 | 1,3473 | 1,3498 | 1,3498 | - |
28 mar 2024 | 1,3487 | 1,3517 | 1,3464 | 1,3487 | 1,3487 | - |
27 mar 2024 | 1,3453 | 1,3490 | 1,3448 | 1,3453 | 1,3453 | - |
26 mar 2024 | 1,3458 | 1,3459 | 1,3431 | 1,3458 | 1,3458 | - |
25 mar 2024 | 1,3495 | 1,3504 | 1,3442 | 1,3495 | 1,3495 | - |
22 mar 2024 | 1,3431 | 1,3498 | 1,3425 | 1,3431 | 1,3431 | - |
21 mar 2024 | 1,3390 | 1,3439 | 1,3363 | 1,3390 | 1,3390 | - |
20 mar 2024 | 1,3424 | 1,3448 | 1,3416 | 1,3424 | 1,3424 | - |
19 mar 2024 | 1,3392 | 1,3435 | 1,3384 | 1,3392 | 1,3392 | - |
18 mar 2024 | 1,3381 | 1,3389 | 1,3367 | 1,3381 | 1,3381 | - |
15 mar 2024 | 1,3363 | 1,3382 | 1,3359 | 1,3363 | 1,3363 | - |
14 mar 2024 | 1,3319 | 1,3366 | 1,3311 | 1,3319 | 1,3319 | - |
13 mar 2024 | 1,3323 | 1,3338 | 1,3309 | 1,3323 | 1,3323 | - |
12 mar 2024 | 1,3302 | 1,3338 | 1,3293 | 1,3302 | 1,3302 | - |
11 mar 2024 | 1,3313 | 1,3316 | 1,3290 | 1,3313 | 1,3313 | - |
08 mar 2024 | 1,3329 | 1,3336 | 1,3273 | 1,3329 | 1,3329 | - |
07 mar 2024 | 1,3384 | 1,3384 | 1,3332 | 1,3384 | 1,3384 | - |
06 mar 2024 | 1,3430 | 1,3434 | 1,3373 | 1,3430 | 1,3430 | - |
05 mar 2024 | 1,3434 | 1,3446 | 1,3413 | 1,3434 | 1,3434 | - |
04 mar 2024 | 1,3438 | 1,3446 | 1,3422 | 1,3438 | 1,3438 | - |
01 mar 2024 | 1,3459 | 1,3476 | 1,3438 | 1,3459 | 1,3459 | - |
29 feb 2024 | 1,3460 | 1,3461 | 1,3425 | 1,3460 | 1,3460 | - |
28 feb 2024 | 1,3439 | 1,3471 | 1,3430 | 1,3439 | 1,3439 | - |
27 feb 2024 | 1,3443 | 1,3447 | 1,3422 | 1,3443 | 1,3443 | - |
26 feb 2024 | 1,3434 | 1,3451 | 1,3429 | 1,3433 | 1,3433 | - |
23 feb 2024 | 1,3423 | 1,3458 | 1,3417 | 1,3423 | 1,3423 | - |
22 feb 2024 | 1,3439 | 1,3440 | 1,3390 | 1,3439 | 1,3439 | - |
21 feb 2024 | 1,3437 | 1,3447 | 1,3423 | 1,3437 | 1,3437 | - |
20 feb 2024 | 1,3463 | 1,3470 | 1,3425 | 1,3463 | 1,3463 | - |
19 feb 2024 | 1,3454 | 1,3465 | 1,3437 | 1,3453 | 1,3453 | - |
16 feb 2024 | 1,3456 | 1,3487 | 1,3450 | 1,3456 | 1,3456 | - |
15 feb 2024 | 1,3478 | 1,3483 | 1,3448 | 1,3478 | 1,3478 | - |
14 feb 2024 | 1,3511 | 1,3517 | 1,3480 | 1,3511 | 1,3511 | - |
13 feb 2024 | 1,3448 | 1,3513 | 1,3437 | 1,3448 | 1,3448 | - |
12 feb 2024 | 1,3452 | 1,3457 | 1,3438 | 1,3452 | 1,3452 | - |
09 feb 2024 | 1,3468 | 1,3478 | 1,3447 | 1,3468 | 1,3468 | - |
08 feb 2024 | 1,3433 | 1,3479 | 1,3422 | 1,3433 | 1,3433 | - |
07 feb 2024 | 1,3437 | 1,3438 | 1,3417 | 1,3437 | 1,3437 | - |
06 feb 2024 | 1,3470 | 1,3470 | 1,3435 | 1,3470 | 1,3470 | - |
05 feb 2024 | 1,3435 | 1,3486 | 1,3433 | 1,3435 | 1,3435 | - |
02 feb 2024 | 1,3366 | 1,3437 | 1,3347 | 1,3366 | 1,3366 | - |
01 feb 2024 | 1,3404 | 1,3418 | 1,3364 | 1,3404 | 1,3404 | - |
31 gen 2024 | 1,3393 | 1,3415 | 1,3361 | 1,3393 | 1,3393 | - |
30 gen 2024 | 1,3396 | 1,3412 | 1,3383 | 1,3396 | 1,3396 | - |
29 gen 2024 | 1,3420 | 1,3427 | 1,3398 | 1,3420 | 1,3420 | - |
26 gen 2024 | 1,3403 | 1,3415 | 1,3390 | 1,3403 | 1,3403 | - |
25 gen 2024 | 1,3397 | 1,3413 | 1,3383 | 1,3397 | 1,3397 | - |
24 gen 2024 | 1,3408 | 1,3415 | 1,3357 | 1,3408 | 1,3408 | - |
23 gen 2024 | 1,3422 | 1,3427 | 1,3375 | 1,3422 | 1,3422 | - |
22 gen 2024 | 1,3404 | 1,3419 | 1,3388 | 1,3404 | 1,3404 | - |
19 gen 2024 | 1,3437 | 1,3437 | 1,3400 | 1,3437 | 1,3437 | - |
18 gen 2024 | 1,3444 | 1,3458 | 1,3420 | 1,3444 | 1,3444 | - |
17 gen 2024 | 1,3424 | 1,3468 | 1,3412 | 1,3424 | 1,3424 | - |
16 gen 2024 | 1,3340 | 1,3425 | 1,3337 | 1,3340 | 1,3340 | - |
15 gen 2024 | 1,3319 | 1,3342 | 1,3317 | 1,3319 | 1,3319 | - |
12 gen 2024 | 1,3295 | 1,3330 | 1,3283 | 1,3295 | 1,3295 | - |
11 gen 2024 | 1,3308 | 1,3343 | 1,3283 | 1,3308 | 1,3308 | - |
10 gen 2024 | 1,3309 | 1,3332 | 1,3300 | 1,3309 | 1,3309 | - |
09 gen 2024 | 1,3287 | 1,3319 | 1,3260 | 1,3287 | 1,3287 | - |
08 gen 2024 | 1,3296 | 1,3320 | 1,3273 | 1,3296 | 1,3296 | - |
05 gen 2024 | 1,3294 | 1,3345 | 1,3253 | 1,3294 | 1,3294 | - |
04 gen 2024 | 1,3284 | 1,3300 | 1,3269 | 1,3284 | 1,3284 | - |
03 gen 2024 | 1,3263 | 1,3304 | 1,3250 | 1,3263 | 1,3263 | - |
02 gen 2024 | 1,3193 | 1,3268 | 1,3187 | 1,3193 | 1,3193 | - |
01 gen 2024 | 1,3190 | 1,3190 | 1,3190 | 1,3190 | 1,3190 | - |
29 dic 2023 | 1,3198 | 1,3213 | 1,3167 | 1,3198 | 1,3198 | - |
28 dic 2023 | 1,3196 | 1,3196 | 1,3152 | 1,3196 | 1,3196 | - |
27 dic 2023 | 1,3229 | 1,3239 | 1,3194 | 1,3229 | 1,3229 | - |
26 dic 2023 | 1,3246 | 1,3250 | 1,3215 | 1,3246 | 1,3246 | - |
25 dic 2023 | 1,3220 | 1,3298 | 1,3144 | 1,3220 | 1,3220 | - |
22 dic 2023 | 1,3265 | 1,3269 | 1,3220 | 1,3265 | 1,3265 | - |
21 dic 2023 | 1,3317 | 1,3318 | 1,3264 | 1,3317 | 1,3317 | - |
20 dic 2023 | 1,3283 | 1,3309 | 1,3271 | 1,3283 | 1,3283 | - |
19 dic 2023 | 1,3321 | 1,3331 | 1,3276 | 1,3321 | 1,3321 | - |
*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...