Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 mag 2023 | 1,7220 | 1,9200 | 1,7220 | 1,9100 | 1,9100 | 26.340 |
26 mag 2023 | 1,6380 | 1,7550 | 1,6180 | 1,7020 | 1,7020 | 16.330 |
25 mag 2023 | 1,4980 | 1,6000 | 1,4980 | 1,6000 | 1,6000 | 6.597 |
24 mag 2023 | - | - | - | - | - | - |
23 mag 2023 | 1,5050 | 1,5195 | 1,3950 | 1,3950 | 1,3950 | 7.211 |
22 mag 2023 | - | - | - | - | - | - |
19 mag 2023 | 1,6250 | 1,6300 | 1,4450 | 1,5680 | 1,5680 | 4.871 |
18 mag 2023 | 1,4600 | 1,6607 | 1,4600 | 1,5620 | 1,5620 | 20.692 |
17 mag 2023 | 1,3200 | 1,4200 | 1,3200 | 1,4190 | 1,4190 | 3.102 |
16 mag 2023 | 1,2300 | 1,2700 | 1,2300 | 1,2700 | 1,2700 | 2.400 |
15 mag 2023 | 1,1950 | 1,1950 | 1,1950 | 1,1950 | 1,1950 | 2.082 |
12 mag 2023 | 1,1700 | 1,2280 | 1,1700 | 1,2000 | 1,2000 | 1.105 |
11 mag 2023 | 1,0399 | 1,0450 | 1,0350 | 1,0450 | 1,0450 | 685 |
10 mag 2023 | - | - | - | - | - | - |
09 mag 2023 | - | - | - | - | - | - |
05 mag 2023 | 1,0100 | 1,0100 | 1,0080 | 1,0086 | 1,0086 | 4.200 |
04 mag 2023 | 1,0103 | 1,0103 | 1,0101 | 1,0101 | 1,0101 | 7.700 |
03 mag 2023 | - | - | - | - | - | - |
02 mag 2023 | 0,9903 | 0,9903 | 0,9810 | 0,9832 | 0,9832 | 1.488 |
28 apr 2023 | 1,0307 | 1,0307 | 1,0307 | 1,0307 | 1,0307 | 300 |
27 apr 2023 | 1,0109 | 1,0113 | 1,0109 | 1,0113 | 1,0113 | 170 |
26 apr 2023 | 1,0296 | 1,0300 | 1,0250 | 1,0300 | 1,0300 | 3.100 |
25 apr 2023 | - | - | - | - | - | - |
24 apr 2023 | - | - | - | - | - | - |
21 apr 2023 | 0,9759 | 0,9759 | 0,9759 | 0,9759 | 0,9759 | 800 |
20 apr 2023 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | 1.000 |
19 apr 2023 | - | - | - | - | - | - |
18 apr 2023 | - | - | - | - | - | - |
17 apr 2023 | - | - | - | - | - | - |
14 apr 2023 | 1,0093 | 1,0093 | 1,0093 | 1,0093 | 1,0093 | 1.500 |
13 apr 2023 | - | - | - | - | - | - |
12 apr 2023 | - | - | - | - | - | - |
11 apr 2023 | - | - | - | - | - | - |
06 apr 2023 | 1,0080 | 1,0080 | 1,0080 | 1,0080 | 1,0080 | 100 |
05 apr 2023 | 1,0110 | 1,0110 | 0,9976 | 0,9976 | 0,9976 | 460 |
04 apr 2023 | 1,0811 | 1,0811 | 1,0600 | 1,0600 | 1,0600 | 1.220 |
03 apr 2023 | - | - | - | - | - | - |
31 mar 2023 | 1,0650 | 1,0850 | 1,0650 | 1,0820 | 1,0820 | 4.026 |
30 mar 2023 | - | - | - | - | - | - |
29 mar 2023 | - | - | - | - | - | - |
28 mar 2023 | - | - | - | - | - | - |
27 mar 2023 | - | - | - | - | - | - |
24 mar 2023 | - | - | - | - | - | - |
23 mar 2023 | - | - | - | - | - | - |
22 mar 2023 | - | - | - | - | - | - |
21 mar 2023 | - | - | - | - | - | - |
20 mar 2023 | - | - | - | - | - | - |
17 mar 2023 | - | - | - | - | - | - |
16 mar 2023 | 1,0017 | 1,0075 | 1,0017 | 1,0050 | 1,0050 | 343 |
15 mar 2023 | 0,9700 | 1,0150 | 0,9700 | 1,0150 | 1,0150 | 300 |
14 mar 2023 | - | - | - | - | - | - |
13 mar 2023 | 1,0480 | 1,0599 | 1,0480 | 1,0580 | 1,0580 | 1.900 |
10 mar 2023 | 1,0507 | 1,0600 | 1,0501 | 1,0600 | 1,0600 | 2.000 |
09 mar 2023 | 1,1500 | 1,1500 | 1,1300 | 1,1300 | 1,1300 | 3.193 |
08 mar 2023 | 1,1980 | 1,2000 | 1,1950 | 1,2000 | 1,2000 | 1.600 |
07 mar 2023 | 1,2075 | 1,2080 | 1,1988 | 1,1988 | 1,1988 | 5.005 |
06 mar 2023 | 1,2180 | 1,2180 | 1,2000 | 1,2000 | 1,2000 | 11.191 |
03 mar 2023 | - | - | - | - | - | - |
02 mar 2023 | 1,1200 | 1,1314 | 1,1200 | 1,1314 | 1,1314 | 7.953 |
01 mar 2023 | - | - | - | - | - | - |
28 feb 2023 | 1,1693 | 1,1699 | 1,1693 | 1,1699 | 1,1699 | 500 |
27 feb 2023 | 1,1700 | 1,1700 | 1,1699 | 1,1699 | 1,1699 | 700 |
24 feb 2023 | 1,1899 | 1,1899 | 1,1899 | 1,1899 | 1,1899 | 2 |
23 feb 2023 | - | - | - | - | - | - |
22 feb 2023 | 1,1750 | 1,1750 | 1,1750 | 1,1750 | 1,1750 | 4 |
21 feb 2023 | - | - | - | - | - | - |
20 feb 2023 | - | - | - | - | - | - |
17 feb 2023 | - | - | - | - | - | - |
16 feb 2023 | - | - | - | - | - | - |
15 feb 2023 | - | - | - | - | - | - |
14 feb 2023 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | 900 |
13 feb 2023 | 1,2650 | 1,2700 | 1,2650 | 1,2700 | 1,2700 | 4 |
10 feb 2023 | - | - | - | - | - | - |
09 feb 2023 | - | - | - | - | - | - |
08 feb 2023 | 1,3080 | 1,3180 | 1,3080 | 1,3180 | 1,3180 | 2.350 |
07 feb 2023 | - | - | - | - | - | - |
06 feb 2023 | 1,3775 | 1,3775 | 1,3775 | 1,3775 | 1,3775 | 1.516 |
03 feb 2023 | 1,3750 | 1,3750 | 1,3750 | 1,3750 | 1,3750 | 788 |
02 feb 2023 | - | - | - | - | - | - |
01 feb 2023 | - | - | - | - | - | - |
31 gen 2023 | - | - | - | - | - | - |
30 gen 2023 | - | - | - | - | - | - |
27 gen 2023 | - | - | - | - | - | - |
26 gen 2023 | 1,1850 | 1,1880 | 1,1780 | 1,1880 | 1,1880 | 520 |
25 gen 2023 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 100 |
24 gen 2023 | - | - | - | - | - | - |
23 gen 2023 | 1,3425 | 1,3450 | 1,3082 | 1,3082 | 1,3082 | 600 |
20 gen 2023 | 1,2593 | 1,2650 | 1,2580 | 1,2650 | 1,2650 | 5.500 |
19 gen 2023 | 1,4325 | 1,4325 | 1,2250 | 1,2250 | 1,2250 | 1.460 |
18 gen 2023 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 133 |
17 gen 2023 | - | - | - | - | - | - |
16 gen 2023 | - | - | - | - | - | - |
13 gen 2023 | 1,7299 | 1,7299 | 1,7299 | 1,7299 | 1,7299 | 2 |
12 gen 2023 | - | - | - | - | - | - |
11 gen 2023 | 1,6050 | 1,6920 | 1,6001 | 1,6920 | 1,6920 | 3.767 |
10 gen 2023 | 1,5750 | 1,5780 | 1,5750 | 1,5780 | 1,5780 | 603 |
09 gen 2023 | - | - | - | - | - | - |
06 gen 2023 | - | - | - | - | - | - |
05 gen 2023 | 1,4180 | 1,4199 | 1,4180 | 1,4199 | 1,4199 | 420 |
04 gen 2023 | 1,2420 | 1,3150 | 1,2420 | 1,3150 | 1,3150 | 1.051 |
*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...