Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 1,2350 | 1,2600 | 1,2350 | 1,2450 | 1,2450 | - |
06 mag 2024 | 1,2500 | 1,2500 | 1,2300 | 1,2300 | 1,2300 | - |
03 mag 2024 | 1,2100 | 1,2500 | 1,2050 | 1,2500 | 1,2500 | - |
02 mag 2024 | 1,2600 | 1,2600 | 1,2050 | 1,2250 | 1,2250 | - |
30 apr 2024 | 1,2250 | 1,2550 | 1,2200 | 1,2550 | 1,2550 | - |
29 apr 2024 | 1,2400 | 1,2400 | 1,2150 | 1,2250 | 1,2250 | - |
26 apr 2024 | 1,2200 | 1,2250 | 1,2200 | 1,2250 | 1,2250 | - |
25 apr 2024 | 1,2200 | 1,2350 | 1,2200 | 1,2350 | 1,2350 | - |
24 apr 2024 | 1,2450 | 1,2450 | 1,2000 | 1,2000 | 1,2000 | - |
23 apr 2024 | 1,2350 | 1,2450 | 1,2350 | 1,2450 | 1,2450 | - |
22 apr 2024 | 1,2250 | 1,2300 | 1,2250 | 1,2300 | 1,2300 | - |
19 apr 2024 | 1,2350 | 1,2350 | 1,2300 | 1,2300 | 1,2300 | - |
18 apr 2024 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | - |
17 apr 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
16 apr 2024 | 1,2750 | 1,2750 | 1,2500 | 1,2500 | 1,2500 | - |
15 apr 2024 | 1,2750 | 1,2750 | 1,2650 | 1,2750 | 1,2750 | - |
12 apr 2024 | 1,2800 | 1,2800 | 1,2700 | 1,2700 | 1,2700 | - |
11 apr 2024 | 1,2850 | 1,2850 | 1,2800 | 1,2800 | 1,2800 | - |
10 apr 2024 | 1,2850 | 1,2900 | 1,2850 | 1,2850 | 1,2850 | - |
09 apr 2024 | 1,2900 | 1,3350 | 1,2850 | 1,2850 | 1,2850 | - |
08 apr 2024 | 1,2800 | 1,3000 | 1,2800 | 1,3000 | 1,3000 | - |
05 apr 2024 | 1,2850 | 1,2850 | 1,2750 | 1,2750 | 1,2750 | - |
04 apr 2024 | 1,2700 | 1,2900 | 1,2700 | 1,2750 | 1,2750 | - |
03 apr 2024 | 1,2500 | 1,2850 | 1,2500 | 1,2700 | 1,2700 | - |
02 apr 2024 | 1,2600 | 1,2650 | 1,2600 | 1,2600 | 1,2600 | - |
28 mar 2024 | 1,2500 | 1,2600 | 1,2500 | 1,2600 | 1,2600 | - |
27 mar 2024 | 1,2700 | 1,2700 | 1,2450 | 1,2450 | 1,2450 | - |
26 mar 2024 | 1,2650 | 1,2800 | 1,2400 | 1,2700 | 1,2700 | - |
25 mar 2024 | 1,2800 | 1,2800 | 1,2650 | 1,2650 | 1,2650 | - |
22 mar 2024 | 1,3150 | 1,3150 | 1,3000 | 1,3000 | 1,3000 | - |
21 mar 2024 | 1,2650 | 1,3250 | 1,2650 | 1,3050 | 1,3050 | - |
20 mar 2024 | 1,2750 | 1,2750 | 1,2650 | 1,2700 | 1,2700 | - |
19 mar 2024 | 1,2800 | 1,2900 | 1,2650 | 1,2650 | 1,2650 | - |
18 mar 2024 | 1,2950 | 1,3050 | 1,2850 | 1,2850 | 1,2850 | - |
15 mar 2024 | 1,2950 | 1,2950 | 1,2900 | 1,2900 | 1,2900 | - |
14 mar 2024 | 1,3050 | 1,3050 | 1,2850 | 1,2850 | 1,2850 | - |
13 mar 2024 | 1,3050 | 1,3100 | 1,3050 | 1,3100 | 1,3100 | - |
12 mar 2024 | 1,2850 | 1,3050 | 1,2850 | 1,3050 | 1,3050 | - |
11 mar 2024 | 1,2950 | 1,2950 | 1,2700 | 1,2700 | 1,2700 | - |
08 mar 2024 | 1,2950 | 1,2950 | 1,2950 | 1,2950 | 1,2950 | - |
07 mar 2024 | 1,2500 | 1,2850 | 1,2450 | 1,2850 | 1,2850 | - |
06 mar 2024 | 1,2350 | 1,2600 | 1,2350 | 1,2450 | 1,2450 | - |
05 mar 2024 | 1,2800 | 1,2900 | 1,2600 | 1,2600 | 1,2600 | - |
04 mar 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
01 mar 2024 | 1,2650 | 1,2950 | 1,2650 | 1,2900 | 1,2900 | - |
29 feb 2024 | 1,3600 | 1,3600 | 1,2750 | 1,2800 | 1,2800 | - |
28 feb 2024 | 1,2950 | 1,3450 | 1,2950 | 1,3450 | 1,3450 | - |
27 feb 2024 | 1,2900 | 1,2950 | 1,2800 | 1,2950 | 1,2950 | - |
26 feb 2024 | 1,3250 | 1,3850 | 1,3250 | 1,3850 | 1,3850 | - |
23 feb 2024 | 1,4250 | 1,4250 | 1,3150 | 1,3150 | 1,3150 | - |
22 feb 2024 | 1,7450 | 1,7450 | 1,7450 | 1,7450 | 1,7450 | - |
21 feb 2024 | 1,7700 | 1,7750 | 1,7550 | 1,7550 | 1,7550 | - |
20 feb 2024 | 1,7950 | 1,8200 | 1,7950 | 1,8100 | 1,8100 | - |
19 feb 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | - |
16 feb 2024 | 1,8050 | 1,8150 | 1,8050 | 1,8150 | 1,8150 | - |
15 feb 2024 | 1,8300 | 1,8350 | 1,7850 | 1,7950 | 1,7950 | - |
14 feb 2024 | 1,7700 | 1,7700 | 1,6800 | 1,7350 | 1,7350 | - |
13 feb 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | - |
12 feb 2024 | 1,7600 | 1,8250 | 1,7600 | 1,8250 | 1,8250 | - |
09 feb 2024 | 1,8000 | 1,8000 | 1,7450 | 1,7700 | 1,7700 | - |
08 feb 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
07 feb 2024 | 1,8100 | 1,8200 | 1,7900 | 1,8200 | 1,8200 | - |
06 feb 2024 | 1,7150 | 1,8200 | 1,6950 | 1,8200 | 1,8200 | - |
05 feb 2024 | 1,8600 | 1,8600 | 1,8500 | 1,8500 | 1,8500 | - |
02 feb 2024 | 1,8500 | 1,8800 | 1,8500 | 1,8600 | 1,8600 | - |
01 feb 2024 | 1,9750 | 1,9750 | 1,8450 | 1,9600 | 1,9600 | 4.500 |
31 gen 2024 | 2,0600 | 2,0600 | 2,0500 | 2,0500 | 2,0500 | - |
30 gen 2024 | 2,0000 | 2,0100 | 2,0000 | 2,0100 | 2,0100 | - |
29 gen 2024 | 2,0100 | 2,1100 | 2,0100 | 2,1100 | 2,1100 | - |
26 gen 2024 | 2,0300 | 2,0300 | 1,9950 | 1,9950 | 1,9950 | - |
25 gen 2024 | 1,9350 | 2,1100 | 1,9350 | 2,1100 | 2,1100 | - |
24 gen 2024 | 1,8250 | 1,9150 | 1,8250 | 1,9150 | 1,9150 | - |
23 gen 2024 | 1,8600 | 1,8600 | 1,7700 | 1,8300 | 1,8300 | - |
22 gen 2024 | 1,7650 | 1,8700 | 1,7650 | 1,8700 | 1,8700 | - |
19 gen 2024 | 1,6300 | 1,7350 | 1,6300 | 1,6750 | 1,6750 | - |
18 gen 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
17 gen 2024 | 1,5300 | 1,5300 | 1,5050 | 1,5050 | 1,5050 | - |
16 gen 2024 | 1,5250 | 1,5650 | 1,5250 | 1,5650 | 1,5650 | - |
15 gen 2024 | 1,5050 | 1,5050 | 1,5050 | 1,5050 | 1,5050 | - |
12 gen 2024 | 1,5350 | 1,5550 | 1,4900 | 1,5000 | 1,5000 | - |
11 gen 2024 | 1,5650 | 1,5700 | 1,5400 | 1,5700 | 1,5700 | - |
10 gen 2024 | 1,5700 | 1,5700 | 1,5650 | 1,5650 | 1,5650 | - |
09 gen 2024 | 1,6000 | 1,6000 | 1,5750 | 1,5750 | 1,5750 | - |
08 gen 2024 | 1,5700 | 1,6050 | 1,5700 | 1,6050 | 1,6050 | - |
05 gen 2024 | 1,5750 | 1,6000 | 1,5600 | 1,6000 | 1,6000 | - |
04 gen 2024 | 1,5750 | 1,5750 | 1,5400 | 1,5450 | 1,5450 | - |
03 gen 2024 | 1,5750 | 1,6200 | 1,5350 | 1,5350 | 1,5350 | - |
02 gen 2024 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | - |
29 dic 2023 | 1,2600 | 1,2850 | 1,2600 | 1,2850 | 1,2850 | - |
28 dic 2023 | 1,2600 | 1,2600 | 1,2500 | 1,2500 | 1,2500 | - |
27 dic 2023 | 1,2500 | 1,2650 | 1,2500 | 1,2650 | 1,2650 | - |
22 dic 2023 | 1,2350 | 1,2450 | 1,2250 | 1,2450 | 1,2450 | - |
21 dic 2023 | 1,2550 | 1,2550 | 1,2500 | 1,2500 | 1,2500 | - |
20 dic 2023 | 1,2700 | 1,2700 | 1,2400 | 1,2400 | 1,2400 | - |
19 dic 2023 | 1,2850 | 1,3000 | 1,2750 | 1,2750 | 1,2750 | - |
18 dic 2023 | 1,3050 | 1,3050 | 1,2900 | 1,2900 | 1,2900 | - |
15 dic 2023 | 1,3050 | 1,3150 | 1,2950 | 1,2950 | 1,2950 | - |
14 dic 2023 | 1,2950 | 1,3100 | 1,2950 | 1,3050 | 1,3050 | - |
13 dic 2023 | 1,3000 | 1,3000 | 1,2900 | 1,2950 | 1,2950 | - |
12 dic 2023 | 1,3200 | 1,3200 | 1,2900 | 1,3000 | 1,3000 | - |
*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...