Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | - |
27 giu 2024 | 3,3360 | 3,3360 | 3,2900 | 3,2900 | 3,2900 | 429 |
26 giu 2024 | 3,3780 | 3,3780 | 3,3780 | 3,3780 | 3,3780 | - |
25 giu 2024 | 3,3780 | 3,3780 | 3,3780 | 3,3780 | 3,3780 | - |
24 giu 2024 | 3,3080 | 3,3080 | 3,3080 | 3,3080 | 3,3080 | - |
21 giu 2024 | 3,3620 | 3,3620 | 3,3040 | 3,3040 | 3,3040 | 102 |
20 giu 2024 | 3,3460 | 3,3460 | 3,3460 | 3,3460 | 3,3460 | - |
19 giu 2024 | 3,3660 | 3,3660 | 3,3660 | 3,3660 | 3,3660 | - |
18 giu 2024 | 3,3640 | 3,3640 | 3,3640 | 3,3640 | 3,3640 | - |
17 giu 2024 | 3,4140 | 3,4140 | 3,4140 | 3,4140 | 3,4140 | - |
14 giu 2024 | 3,4680 | 3,4680 | 3,4680 | 3,4680 | 3,4680 | - |
13 giu 2024 | 3,4720 | 3,4720 | 3,4720 | 3,4720 | 3,4720 | - |
12 giu 2024 | 3,4420 | 3,4420 | 3,4420 | 3,4420 | 3,4420 | - |
11 giu 2024 | 3,4520 | 3,4520 | 3,4520 | 3,4520 | 3,4520 | - |
10 giu 2024 | 3,4520 | 3,4520 | 3,4520 | 3,4520 | 3,4520 | - |
07 giu 2024 | 3,4560 | 3,4700 | 3,4560 | 3,4700 | 3,4700 | 300 |
06 giu 2024 | 3,4960 | 3,4960 | 3,4960 | 3,4960 | 3,4960 | - |
05 giu 2024 | 3,4780 | 3,4780 | 3,4780 | 3,4780 | 3,4780 | - |
04 giu 2024 | 3,4780 | 3,4780 | 3,4780 | 3,4780 | 3,4780 | - |
03 giu 2024 | 3,4780 | 3,4780 | 3,4780 | 3,4780 | 3,4780 | - |
31 mag 2024 | 3,4020 | 3,4020 | 3,4020 | 3,4020 | 3,4020 | - |
30 mag 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | - |
29 mag 2024 | 3,4380 | 3,4380 | 3,4380 | 3,4380 | 3,4380 | - |
28 mag 2024 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
27 mag 2024 | 3,4020 | 3,4020 | 3,4020 | 3,4020 | 3,4020 | - |
24 mag 2024 | 3,3800 | 3,4000 | 3,3800 | 3,4000 | 3,4000 | 1.000 |
23 mag 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
22 mag 2024 | 3,6820 | 3,6820 | 3,6820 | 3,6820 | 3,6820 | - |
21 mag 2024 | 3,6760 | 3,6760 | 3,6760 | 3,6760 | 3,6760 | - |
20 mag 2024 | 3,6920 | 3,6920 | 3,6920 | 3,6920 | 3,6920 | - |
17 mag 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
16 mag 2024 | 3,7480 | 3,7480 | 3,7480 | 3,7480 | 3,7480 | - |
15 mag 2024 | 3,7140 | 3,7140 | 3,7140 | 3,7140 | 3,7140 | - |
14 mag 2024 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | - |
13 mag 2024 | 3,6020 | 3,6020 | 3,6020 | 3,6020 | 3,6020 | - |
10 mag 2024 | 3,5820 | 3,5820 | 3,5820 | 3,5820 | 3,5820 | - |
09 mag 2024 | 3,5580 | 3,5580 | 3,5580 | 3,5580 | 3,5580 | - |
08 mag 2024 | 3,4840 | 3,4840 | 3,4840 | 3,4840 | 3,4840 | - |
07 mag 2024 | 3,4420 | 3,4420 | 3,4420 | 3,4420 | 3,4420 | - |
06 mag 2024 | 3,4040 | 3,4040 | 3,4040 | 3,4040 | 3,4040 | - |
03 mag 2024 | 3,3240 | 3,3240 | 3,3240 | 3,3240 | 3,3240 | - |
02 mag 2024 | 3,2740 | 3,2740 | 3,2740 | 3,2740 | 3,2740 | - |
30 apr 2024 | 3,3520 | 3,3520 | 3,3520 | 3,3520 | 3,3520 | - |
29 apr 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
26 apr 2024 | 3,3580 | 3,3580 | 3,3580 | 3,3580 | 3,3580 | - |
25 apr 2024 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | - |
24 apr 2024 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | - |
23 apr 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | - |
22 apr 2024 | 3,3240 | 3,3240 | 3,3240 | 3,3240 | 3,3240 | - |
19 apr 2024 | 3,3160 | 3,3160 | 3,3160 | 3,3160 | 3,3160 | - |
18 apr 2024 | 3,3220 | 3,3220 | 3,3220 | 3,3220 | 3,3220 | - |
17 apr 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | - |
16 apr 2024 | 3,3080 | 3,3080 | 3,3080 | 3,3080 | 3,3080 | - |
15 apr 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | - |
12 apr 2024 | 3,3820 | 3,3820 | 3,3820 | 3,3820 | 3,3820 | - |
11 apr 2024 | 3,4020 | 3,4020 | 3,4020 | 3,4020 | 3,4020 | - |
10 apr 2024 | 3,4020 | 3,4020 | 3,4020 | 3,4020 | 3,4020 | - |
09 apr 2024 | 3,3720 | 3,3720 | 3,3720 | 3,3720 | 3,3720 | - |
08 apr 2024 | 3,3720 | 3,3720 | 3,3720 | 3,3720 | 3,3720 | - |
05 apr 2024 | 3,3720 | 3,3720 | 3,3720 | 3,3720 | 3,3720 | - |
04 apr 2024 | 3,4040 | 3,4040 | 3,4040 | 3,4040 | 3,4040 | - |
03 apr 2024 | 3,4040 | 3,4040 | 3,4040 | 3,4040 | 3,4040 | - |
02 apr 2024 | 3,4160 | 3,4160 | 3,4160 | 3,4160 | 3,4160 | - |
28 mar 2024 | 3,3420 | 3,3420 | 3,3420 | 3,3420 | 3,3420 | - |
27 mar 2024 | 3,2880 | 3,2880 | 3,2880 | 3,2880 | 3,2880 | - |
26 mar 2024 | 3,2740 | 3,2740 | 3,2740 | 3,2740 | 3,2740 | - |
25 mar 2024 | 3,2420 | 3,2420 | 3,2420 | 3,2420 | 3,2420 | - |
22 mar 2024 | 3,2020 | 3,2020 | 3,2020 | 3,2020 | 3,2020 | - |
21 mar 2024 | 3,2020 | 3,2020 | 3,2020 | 3,2020 | 3,2020 | - |
20 mar 2024 | 3,1380 | 3,1380 | 3,1380 | 3,1380 | 3,1380 | - |
19 mar 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
18 mar 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
15 mar 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
14 mar 2024 | 3,1380 | 3,1380 | 3,1380 | 3,1380 | 3,1380 | - |
13 mar 2024 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | - |
12 mar 2024 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | - |
11 mar 2024 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | - |
08 mar 2024 | 3,0180 | 3,0180 | 3,0180 | 3,0180 | 3,0180 | - |
07 mar 2024 | 2,9940 | 2,9940 | 2,9940 | 2,9940 | 2,9940 | - |
06 mar 2024 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | - |
05 mar 2024 | 2,9860 | 2,9860 | 2,9860 | 2,9860 | 2,9860 | - |
04 mar 2024 | 3,0540 | 3,0540 | 3,0540 | 3,0540 | 3,0540 | - |
01 mar 2024 | 3,0460 | 3,0460 | 3,0460 | 3,0460 | 3,0460 | - |
29 feb 2024 | 3,0380 | 3,0380 | 3,0380 | 3,0380 | 3,0380 | - |
28 feb 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
27 feb 2024 | 3,0660 | 3,0660 | 3,0660 | 3,0660 | 3,0660 | - |
26 feb 2024 | 3,0660 | 3,0660 | 3,0660 | 3,0660 | 3,0660 | - |
23 feb 2024 | 3,1020 | 3,1020 | 3,1020 | 3,1020 | 3,1020 | - |
22 feb 2024 | 3,1140 | 3,1140 | 3,1140 | 3,1140 | 3,1140 | - |
21 feb 2024 | 3,0780 | 3,0780 | 3,0780 | 3,0780 | 3,0780 | - |
20 feb 2024 | 3,0840 | 3,0840 | 3,0840 | 3,0840 | 3,0840 | - |
19 feb 2024 | 3,0960 | 3,0960 | 3,0960 | 3,0960 | 3,0960 | - |
16 feb 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
15 feb 2024 | 3,1140 | 3,1140 | 3,1140 | 3,1140 | 3,1140 | - |
14 feb 2024 | 3,1140 | 3,1140 | 3,1140 | 3,1140 | 3,1140 | - |
13 feb 2024 | 3,1180 | 3,1180 | 3,1180 | 3,1180 | 3,1180 | - |
12 feb 2024 | 3,0980 | 3,0980 | 3,0980 | 3,0980 | 3,0980 | - |
09 feb 2024 | 3,1260 | 3,1260 | 3,1260 | 3,1260 | 3,1260 | - |
08 feb 2024 | 3,1380 | 3,1380 | 3,1320 | 3,1320 | 3,1320 | 1 |
07 feb 2024 | 3,1460 | 3,1460 | 3,1460 | 3,1460 | 3,1460 | - |
*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...