Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 dic 2023 | 2,5300 | 2,6910 | 2,4700 | 2,6890 | 2,6890 | 11.987 |
30 nov 2023 | 2,6000 | 2,6600 | 2,5309 | 2,5791 | 2,5791 | 11.852 |
29 nov 2023 | 2,5698 | 2,6700 | 2,5300 | 2,5709 | 2,5709 | 10.985 |
28 nov 2023 | 2,5700 | 2,5700 | 2,4700 | 2,4891 | 2,4891 | 16.278 |
27 nov 2023 | 2,4700 | 2,5698 | 2,4650 | 2,5500 | 2,5500 | 16.501 |
24 nov 2023 | 2,4500 | 2,5280 | 2,4000 | 2,4803 | 2,4803 | 5.398 |
23 nov 2023 | - | - | - | - | - | - |
22 nov 2023 | 2,2900 | 2,4500 | 2,2900 | 2,4350 | 2,4350 | 14.722 |
21 nov 2023 | 2,3600 | 2,3600 | 2,2308 | 2,2500 | 2,2500 | 9.209 |
20 nov 2023 | 2,4100 | 2,5400 | 2,4008 | 2,4100 | 2,4100 | 18.469 |
17 nov 2023 | 2,3200 | 2,3800 | 2,2700 | 2,3400 | 2,3400 | 38.768 |
16 nov 2023 | 2,3400 | 2,3400 | 2,2182 | 2,3000 | 2,3000 | 8.546 |
15 nov 2023 | 2,1400 | 2,6200 | 2,1300 | 2,3400 | 2,3400 | 81.532 |
14 nov 2023 | 2,0000 | 2,0900 | 2,0000 | 2,0800 | 2,0800 | 23.544 |
13 nov 2023 | 1,9592 | 1,9899 | 1,9101 | 1,9500 | 1,9500 | 16.325 |
10 nov 2023 | 1,9000 | 1,9700 | 1,8900 | 1,9600 | 1,9600 | 2.874 |
09 nov 2023 | 1,9600 | 2,0050 | 1,9193 | 1,9907 | 1,9907 | 2.076 |
08 nov 2023 | 2,0300 | 2,0300 | 1,9698 | 1,9898 | 1,9898 | 6.330 |
07 nov 2023 | 2,0200 | 2,0698 | 1,9692 | 1,9898 | 1,9898 | 4.520 |
06 nov 2023 | 2,5000 | 2,8000 | 2,0198 | 2,0300 | 2,0300 | 41.666 |
03 nov 2023 | 2,1250 | 2,2900 | 2,1000 | 2,2884 | 2,2884 | 15.080 |
02 nov 2023 | 1,9400 | 2,0400 | 1,9400 | 2,0400 | 2,0400 | 5.883 |
01 nov 2023 | 1,8900 | 1,9000 | 1,8400 | 1,8500 | 1,8500 | 7.576 |
31 ott 2023 | 1,8800 | 1,9300 | 1,8600 | 1,8900 | 1,8900 | 2.958 |
30 ott 2023 | 1,9600 | 1,9600 | 1,9000 | 1,9000 | 1,9000 | 1.581 |
27 ott 2023 | 2,0000 | 2,0198 | 1,9500 | 1,9500 | 1,9500 | 2.826 |
26 ott 2023 | 1,9700 | 2,0302 | 1,9550 | 1,9600 | 1,9600 | 3.426 |
25 ott 2023 | 1,9900 | 2,0492 | 1,9500 | 1,9798 | 1,9798 | 4.444 |
24 ott 2023 | 1,9800 | 2,0302 | 1,9700 | 1,9798 | 1,9798 | 1.260 |
23 ott 2023 | 1,9900 | 1,9900 | 1,9110 | 1,9820 | 1,9820 | 6.282 |
20 ott 2023 | 1,9798 | 2,0200 | 1,9380 | 2,0000 | 2,0000 | 10.589 |
19 ott 2023 | 2,0400 | 2,0600 | 2,0100 | 2,0200 | 2,0200 | 4.191 |
18 ott 2023 | 2,1700 | 2,1700 | 2,0600 | 2,0600 | 2,0600 | 5.118 |
17 ott 2023 | 2,0900 | 2,2000 | 2,0900 | 2,1850 | 2,1850 | 1.161 |
16 ott 2023 | 2,0800 | 2,1400 | 2,0700 | 2,1302 | 2,1302 | 4.303 |
13 ott 2023 | 2,0998 | 2,1000 | 2,0650 | 2,0800 | 2,0800 | 2.931 |
12 ott 2023 | 2,1283 | 2,1698 | 2,0698 | 2,0950 | 2,0950 | 2.899 |
11 ott 2023 | 2,2200 | 2,2500 | 2,1000 | 2,1000 | 2,1000 | 3.374 |
10 ott 2023 | 2,1000 | 2,2800 | 2,1000 | 2,2100 | 2,2100 | 10.218 |
09 ott 2023 | 2,1800 | 2,1800 | 2,0650 | 2,0990 | 2,0990 | 5.232 |
06 ott 2023 | 2,1000 | 2,2191 | 2,1000 | 2,1990 | 2,1990 | 2.495 |
05 ott 2023 | 2,1500 | 2,1500 | 2,0620 | 2,1011 | 2,1011 | 963 |
04 ott 2023 | 2,1098 | 2,1470 | 2,0626 | 2,1298 | 2,1298 | 1.611 |
03 ott 2023 | 2,0698 | 2,1098 | 2,0580 | 2,0698 | 2,0698 | 9.830 |
02 ott 2023 | 2,2000 | 2,2000 | 2,0750 | 2,0802 | 2,0802 | 2.797 |
29 set 2023 | 2,2500 | 2,2698 | 2,1725 | 2,1790 | 2,1790 | 3.933 |
28 set 2023 | 2,1900 | 2,2000 | 2,0998 | 2,1809 | 2,1809 | 9.655 |
27 set 2023 | 2,1900 | 2,2702 | 2,1900 | 2,1998 | 2,1998 | 9.851 |
26 set 2023 | 2,1550 | 2,2298 | 2,1502 | 2,2002 | 2,2002 | 10.888 |
25 set 2023 | 2,1200 | 2,2350 | 2,1000 | 2,1650 | 2,1650 | 1.048 |
22 set 2023 | 2,1500 | 2,1650 | 2,1298 | 2,1350 | 2,1350 | 776 |
21 set 2023 | 2,1300 | 2,1502 | 2,0902 | 2,1298 | 2,1298 | 4.465 |
20 set 2023 | 2,2750 | 2,3398 | 2,2498 | 2,2498 | 2,2498 | 6.387 |
19 set 2023 | 2,1300 | 2,2598 | 2,0802 | 2,2598 | 2,2598 | 7.893 |
18 set 2023 | 2,1750 | 2,1750 | 2,1390 | 2,1501 | 2,1501 | 2.264 |
15 set 2023 | 2,2888 | 2,2888 | 2,2398 | 2,2598 | 2,2598 | 8.436 |
14 set 2023 | 2,2800 | 2,3400 | 2,2798 | 2,2850 | 2,2850 | 3.570 |
13 set 2023 | 2,3300 | 2,3620 | 2,2850 | 2,2850 | 2,2850 | 3.041 |
12 set 2023 | 2,2800 | 2,3298 | 2,2800 | 2,2950 | 2,2950 | 2.635 |
11 set 2023 | 2,3800 | 2,3993 | 2,3007 | 2,3298 | 2,3298 | 5.841 |
08 set 2023 | 2,4400 | 2,4400 | 2,3602 | 2,3602 | 2,3602 | 280 |
07 set 2023 | 2,4300 | 2,4480 | 2,3050 | 2,4232 | 2,4232 | 10.702 |
06 set 2023 | 2,5100 | 2,5597 | 2,4621 | 2,4621 | 2,4621 | 6.547 |
05 set 2023 | 2,5010 | 2,5910 | 2,4800 | 2,5103 | 2,5103 | 9.864 |
04 set 2023 | - | - | - | - | - | - |
01 set 2023 | 2,5600 | 2,6150 | 2,4802 | 2,4975 | 2,4975 | 8.114 |
31 ago 2023 | 2,5600 | 2,6597 | 2,5297 | 2,5297 | 2,5297 | 4.579 |
30 ago 2023 | 2,6388 | 2,7200 | 2,5297 | 2,5903 | 2,5903 | 10.637 |
29 ago 2023 | 2,4802 | 2,6500 | 2,4802 | 2,6500 | 2,6500 | 2.553 |
25 ago 2023 | 2,4500 | 2,4698 | 2,3998 | 2,4198 | 2,4198 | 999 |
24 ago 2023 | 2,7200 | 2,7200 | 2,4798 | 2,4798 | 2,4798 | 20.611 |
23 ago 2023 | 2,6200 | 2,6697 | 2,5800 | 2,6697 | 2,6697 | 2.445 |
22 ago 2023 | 2,6600 | 2,6697 | 2,5700 | 2,5700 | 2,5700 | 7.806 |
21 ago 2023 | 2,6500 | 2,6603 | 2,6000 | 2,6197 | 2,6197 | 3.599 |
18 ago 2023 | 2,5300 | 2,6997 | 2,5300 | 2,6703 | 2,6703 | 4.631 |
17 ago 2023 | 2,7100 | 2,7100 | 2,6020 | 2,6797 | 2,6797 | 28.965 |
16 ago 2023 | 2,8200 | 2,8200 | 2,7197 | 2,7197 | 2,7197 | 831 |
15 ago 2023 | 2,8600 | 2,8797 | 2,7700 | 2,7903 | 2,7903 | 13.763 |
14 ago 2023 | 2,8600 | 2,8697 | 2,7797 | 2,8233 | 2,8233 | 2.068 |
11 ago 2023 | 2,7200 | 2,8615 | 2,7200 | 2,8615 | 2,8615 | 6.979 |
10 ago 2023 | 3,0000 | 3,0089 | 2,8303 | 2,8403 | 2,8403 | 13.538 |
09 ago 2023 | 3,0032 | 3,1599 | 2,9497 | 3,0403 | 3,0403 | 15.961 |
08 ago 2023 | 3,2700 | 3,3000 | 3,2000 | 3,3000 | 3,3000 | 8.397 |
07 ago 2023 | 3,5410 | 3,5410 | 3,3003 | 3,3800 | 3,3800 | 15.210 |
04 ago 2023 | 3,5500 | 3,6000 | 3,5104 | 3,5380 | 3,5380 | 7.283 |
03 ago 2023 | 3,5500 | 3,6420 | 3,4900 | 3,5496 | 3,5496 | 5.425 |
02 ago 2023 | 3,7010 | 3,7100 | 3,5000 | 3,5896 | 3,5896 | 37.434 |
01 ago 2023 | 4,0110 | 4,0110 | 3,7415 | 3,7785 | 3,7785 | 6.566 |
31 lug 2023 | 3,8895 | 4,0100 | 3,8015 | 4,0100 | 4,0100 | 6.557 |
28 lug 2023 | 3,6500 | 3,7880 | 3,6100 | 3,7815 | 3,7815 | 17.810 |
27 lug 2023 | 3,7000 | 3,7000 | 3,5750 | 3,6085 | 3,6085 | 7.301 |
26 lug 2023 | 3,6200 | 3,6900 | 3,5315 | 3,5785 | 3,5785 | 6.454 |
25 lug 2023 | 3,6800 | 3,7185 | 3,6400 | 3,6432 | 3,6432 | 5.796 |
24 lug 2023 | 3,8300 | 3,8300 | 3,6415 | 3,6610 | 3,6610 | 7.017 |
21 lug 2023 | 3,8820 | 3,9185 | 3,7500 | 3,8015 | 3,8015 | 5.366 |
20 lug 2023 | 4,0000 | 4,0000 | 3,8000 | 3,8650 | 3,8650 | 5.277 |
19 lug 2023 | 4,1344 | 4,1585 | 3,9885 | 4,0185 | 4,0185 | 4.970 |
18 lug 2023 | 4,2300 | 4,2300 | 4,0811 | 4,1285 | 4,1285 | 7.864 |
17 lug 2023 | 4,1200 | 4,2590 | 4,1085 | 4,2585 | 4,2585 | 6.290 |
14 lug 2023 | 4,3500 | 4,4250 | 4,1915 | 4,2185 | 4,2185 | 17.280 |
*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...