Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 giu 2023 | 0,0000 | 0,0000 | 0,0000 | 4,0850 | 4,0850 | 2.516 |
06 giu 2023 | 3,9680 | 3,9680 | 3,9680 | 3,9680 | 3,9680 | 48 |
05 giu 2023 | 3,3300 | 3,5986 | 3,3300 | 3,5986 | 3,5986 | 3.661 |
02 giu 2023 | - | - | - | - | - | - |
01 giu 2023 | - | - | - | - | - | - |
31 mag 2023 | 3,2000 | 3,2000 | 3,1250 | 3,2000 | 3,2000 | 1 |
30 mag 2023 | - | - | - | - | - | - |
26 mag 2023 | - | - | - | - | - | - |
25 mag 2023 | - | - | - | - | - | - |
24 mag 2023 | 3,0850 | 3,0850 | 3,0850 | 3,0850 | 3,0850 | 271 |
23 mag 2023 | 3,2419 | 3,2419 | 3,2419 | 3,2419 | 3,2419 | 26 |
22 mag 2023 | - | - | - | - | - | - |
19 mag 2023 | - | - | - | - | - | - |
18 mag 2023 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 20 |
17 mag 2023 | 3,0180 | 3,0180 | 3,0180 | 3,0180 | 3,0180 | 6 |
16 mag 2023 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 300 |
15 mag 2023 | - | - | - | - | - | - |
12 mag 2023 | - | - | - | - | - | - |
11 mag 2023 | 3,1100 | 3,1100 | 3,0900 | 3,0900 | 3,0900 | 100 |
10 mag 2023 | 3,2350 | 3,2500 | 3,2350 | 3,2500 | 3,2500 | 252 |
09 mag 2023 | 3,1205 | 3,1205 | 3,1205 | 3,1205 | 3,1205 | 84 |
05 mag 2023 | - | - | - | - | - | - |
04 mag 2023 | - | - | - | - | - | - |
03 mag 2023 | - | - | - | - | - | - |
02 mag 2023 | - | - | - | - | - | - |
28 apr 2023 | - | - | - | - | - | - |
27 apr 2023 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 1.200 |
26 apr 2023 | 3,1128 | 3,1128 | 3,1128 | 3,1128 | 3,1128 | 218 |
25 apr 2023 | - | - | - | - | - | - |
24 apr 2023 | 3,1409 | 3,2200 | 3,1409 | 3,2200 | 3,2200 | 500 |
21 apr 2023 | - | - | - | - | - | - |
20 apr 2023 | - | - | - | - | - | - |
19 apr 2023 | 3,1450 | 3,1450 | 3,1450 | 3,1450 | 3,1450 | 1.000 |
18 apr 2023 | - | - | - | - | - | - |
17 apr 2023 | - | - | - | - | - | - |
14 apr 2023 | - | - | - | - | - | - |
13 apr 2023 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 1 |
12 apr 2023 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 600 |
11 apr 2023 | - | - | - | - | - | - |
06 apr 2023 | 2,7635 | 2,7635 | 2,7635 | 2,7635 | 2,7635 | 100 |
05 apr 2023 | 2,8142 | 2,8142 | 2,8142 | 2,8142 | 2,8142 | 375 |
04 apr 2023 | 2,8208 | 2,8208 | 2,8208 | 2,8208 | 2,8208 | 800 |
03 apr 2023 | - | - | - | - | - | - |
31 mar 2023 | 2,8450 | 2,8450 | 2,8450 | 2,8450 | 2,8450 | 100 |
30 mar 2023 | 2,7610 | 2,7610 | 2,7610 | 2,7610 | 2,7610 | 410 |
29 mar 2023 | - | - | - | - | - | - |
28 mar 2023 | - | - | - | - | - | - |
27 mar 2023 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 494 |
24 mar 2023 | 2,7080 | 2,7988 | 2,7080 | 2,7518 | 2,7518 | 10.021 |
23 mar 2023 | 2,4050 | 2,4050 | 2,4050 | 2,4050 | 2,4050 | 75 |
22 mar 2023 | - | - | - | - | - | - |
21 mar 2023 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 26 |
20 mar 2023 | - | - | - | - | - | - |
17 mar 2023 | 2,4850 | 2,4850 | 2,3501 | 2,3520 | 2,3520 | 628 |
16 mar 2023 | - | - | - | - | - | - |
15 mar 2023 | 2,5800 | 2,5800 | 2,5470 | 2,5470 | 2,5470 | 450 |
14 mar 2023 | 2,8000 | 2,8000 | 2,6120 | 2,6120 | 2,6120 | 2.400 |
13 mar 2023 | - | - | - | - | - | - |
10 mar 2023 | 2,6840 | 2,8000 | 2,6840 | 2,8000 | 2,8000 | 1.950 |
09 mar 2023 | 3,0617 | 3,0617 | 2,9220 | 2,9220 | 2,9220 | 2.050 |
08 mar 2023 | 2,9493 | 3,2400 | 2,9493 | 3,2400 | 3,2400 | 4.242 |
07 mar 2023 | 2,9190 | 2,9190 | 2,9190 | 2,9190 | 2,9190 | 2.375 |
06 mar 2023 | - | - | - | - | - | - |
03 mar 2023 | - | - | - | - | - | - |
02 mar 2023 | - | - | - | - | - | - |
01 mar 2023 | 2,2542 | 2,2554 | 2,2520 | 2,2520 | 2,2520 | 250 |
28 feb 2023 | - | - | - | - | - | - |
27 feb 2023 | 2,2520 | 2,2520 | 2,2520 | 2,2520 | 2,2520 | 8 |
24 feb 2023 | - | - | - | - | - | - |
23 feb 2023 | - | - | - | - | - | - |
22 feb 2023 | 2,3370 | 2,3370 | 2,3370 | 2,3370 | 2,3370 | 350 |
21 feb 2023 | 2,3450 | 2,3450 | 2,3450 | 2,3450 | 2,3450 | 100 |
20 feb 2023 | - | - | - | - | - | - |
17 feb 2023 | 2,3786 | 2,3786 | 2,3786 | 2,3786 | 2,3786 | - |
16 feb 2023 | - | - | - | - | - | - |
15 feb 2023 | - | - | - | - | - | - |
14 feb 2023 | 2,4600 | 2,5200 | 2,4600 | 2,5200 | 2,5200 | 300 |
13 feb 2023 | - | - | - | - | - | - |
10 feb 2023 | - | - | - | - | - | - |
09 feb 2023 | 2,6850 | 2,6850 | 2,6850 | 2,6850 | 2,6850 | 100 |
08 feb 2023 | - | - | - | - | - | - |
07 feb 2023 | - | - | - | - | - | - |
06 feb 2023 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | 200 |
03 feb 2023 | - | - | - | - | - | - |
02 feb 2023 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 400 |
01 feb 2023 | 2,5450 | 2,5590 | 2,5450 | 2,5590 | 2,5590 | 195 |
31 gen 2023 | 2,5350 | 2,5400 | 2,5350 | 2,5400 | 2,5400 | 500 |
30 gen 2023 | 2,5450 | 2,5450 | 2,5450 | 2,5450 | 2,5450 | 2.000 |
27 gen 2023 | 2,6900 | 2,7100 | 2,6900 | 2,7100 | 2,7100 | 249 |
26 gen 2023 | - | - | - | - | - | - |
25 gen 2023 | - | - | - | - | - | - |
24 gen 2023 | - | - | - | - | - | - |
23 gen 2023 | - | - | - | - | - | - |
20 gen 2023 | - | - | - | - | - | - |
19 gen 2023 | - | - | - | - | - | - |
18 gen 2023 | - | - | - | - | - | - |
17 gen 2023 | - | - | - | - | - | - |
16 gen 2023 | - | - | - | - | - | - |
13 gen 2023 | 2,6700 | 2,6700 | 2,6500 | 2,6500 | 2,6500 | 300 |
12 gen 2023 | 2,7450 | 2,7500 | 2,7450 | 2,7500 | 2,7500 | 201 |
*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...