Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 giu 2023 | 2,0600 | 2,2300 | 2,0120 | 2,1413 | 2,1413 | 201.246 |
06 giu 2023 | 2,1480 | 2,1480 | 2,0640 | 2,0879 | 2,0879 | 124.678 |
05 giu 2023 | 2,2180 | 2,2380 | 2,1540 | 2,1860 | 2,1860 | 49.045 |
02 giu 2023 | 2,3760 | 2,3940 | 2,1940 | 2,2319 | 2,2319 | 155.829 |
01 giu 2023 | 2,1850 | 2,2090 | 2,1800 | 2,1877 | 2,1877 | 146.203 |
31 mag 2023 | 2,1590 | 2,1720 | 2,1340 | 2,1582 | 2,1582 | 175.657 |
30 mag 2023 | 2,1420 | 2,2120 | 2,1623 | 2,1623 | 2,1623 | 69.866 |
26 mag 2023 | 2,1250 | 2,1620 | 2,1020 | 2,1580 | 2,1580 | 81.240 |
25 mag 2023 | 2,1860 | 2,1340 | 2,1060 | 2,1247 | 2,1247 | 67.867 |
24 mag 2023 | 2,2360 | 2,2300 | 2,1540 | 2,1967 | 2,1967 | 45.244 |
23 mag 2023 | 2,2410 | 2,2720 | 2,2500 | 2,2622 | 2,2622 | 47.123 |
22 mag 2023 | 2,2600 | 2,2500 | 2,1900 | 2,2198 | 2,2198 | 103.474 |
19 mag 2023 | 2,2420 | 2,3340 | 2,2720 | 2,3105 | 2,3105 | 65.022 |
18 mag 2023 | 2,2400 | 2,2960 | 2,2200 | 2,2455 | 2,2455 | 136.611 |
17 mag 2023 | 2,2410 | 2,2640 | 2,2439 | 2,2520 | 2,2520 | 66.719 |
16 mag 2023 | 2,3360 | 2,3360 | 2,2400 | 2,2743 | 2,2743 | 164.431 |
15 mag 2023 | 2,5070 | 2,5120 | 2,2420 | 2,3762 | 2,3762 | 558.297 |
12 mag 2023 | 2,4650 | 2,6200 | 2,4980 | 2,5532 | 2,5532 | 457.340 |
11 mag 2023 | 2,5530 | 2,5680 | 2,4520 | 2,5480 | 2,5480 | 51.491 |
10 mag 2023 | 2,5360 | 2,5520 | 2,5100 | 2,5334 | 2,5334 | 142.366 |
09 mag 2023 | 2,5150 | 2,5440 | 2,4940 | 2,5101 | 2,5101 | 61.402 |
05 mag 2023 | 2,5790 | 2,5680 | 2,4979 | 2,5660 | 2,5660 | 54.308 |
04 mag 2023 | 2,6380 | 2,6320 | 2,5340 | 2,5753 | 2,5753 | 84.313 |
03 mag 2023 | 2,7010 | 2,7320 | 2,6560 | 2,7037 | 2,7037 | 90.672 |
02 mag 2023 | 2,7860 | 2,7360 | 2,6880 | 2,6995 | 2,6995 | 82.004 |
28 apr 2023 | 2,7340 | 2,7800 | 2,6460 | 2,7590 | 2,7590 | 227.474 |
27 apr 2023 | 2,6390 | 2,7680 | 2,6400 | 2,7177 | 2,7177 | 601.014 |
26 apr 2023 | 2,5690 | 2,6620 | 2,5380 | 2,6059 | 2,6059 | 454.845 |
25 apr 2023 | 2,5540 | 2,5820 | 2,5235 | 2,5622 | 2,5622 | 145.854 |
24 apr 2023 | 2,5120 | 2,5640 | 2,5000 | 2,5500 | 2,5500 | 77.302 |
21 apr 2023 | 2,5960 | 2,5880 | 2,4910 | 2,5145 | 2,5145 | 243.991 |
20 apr 2023 | 2,5610 | 2,6440 | 2,5420 | 2,5987 | 2,5987 | 169.988 |
19 apr 2023 | 2,4640 | 2,5080 | 2,4460 | 2,4735 | 2,4735 | 111.058 |
18 apr 2023 | 2,5490 | 2,5400 | 2,4760 | 2,4970 | 2,4970 | 89.576 |
17 apr 2023 | 2,4480 | 2,5560 | 2,4460 | 2,5209 | 2,5209 | 75.774 |
14 apr 2023 | 2,3910 | 2,5000 | 2,4080 | 2,4462 | 2,4462 | 147.450 |
13 apr 2023 | 2,1380 | 2,4100 | 2,1060 | 2,3435 | 2,3435 | 275.674 |
12 apr 2023 | 2,1800 | 2,2180 | 2,1379 | 2,1586 | 2,1586 | 32.948 |
11 apr 2023 | 2,1710 | 2,1980 | 2,1740 | 2,1879 | 2,1879 | 48.344 |
06 apr 2023 | 2,0540 | 2,1400 | 2,0180 | 2,0882 | 2,0882 | 140.510 |
05 apr 2023 | 2,4790 | 2,4460 | 2,0300 | 2,1123 | 2,1123 | 299.900 |
04 apr 2023 | 2,5160 | 2,5360 | 2,4700 | 2,4952 | 2,4952 | 95.676 |
03 apr 2023 | 2,5110 | 2,5680 | 2,5000 | 2,5348 | 2,5348 | 63.177 |
31 mar 2023 | 2,4390 | 2,5120 | 2,4440 | 2,4909 | 2,4909 | 48.557 |
30 mar 2023 | 2,3990 | 2,5100 | 2,4420 | 2,4635 | 2,4635 | 75.996 |
29 mar 2023 | 2,3090 | 2,4120 | 2,3260 | 2,3606 | 2,3606 | 53.168 |
28 mar 2023 | 2,3210 | 2,3360 | 2,2900 | 2,3180 | 2,3180 | 23.183 |
27 mar 2023 | 2,2870 | 2,3220 | 2,2860 | 2,3104 | 2,3104 | 27.031 |
24 mar 2023 | 2,3810 | 2,3300 | 2,2740 | 2,2803 | 2,2803 | 94.609 |
23 mar 2023 | 2,3800 | 2,3806 | 2,3560 | 2,3583 | 2,3583 | 25.025 |
22 mar 2023 | 2,3190 | 2,3940 | 2,3460 | 2,3848 | 2,3848 | 48.101 |
21 mar 2023 | 2,2650 | 2,3400 | 2,2980 | 2,3311 | 2,3311 | 57.455 |
20 mar 2023 | 2,2140 | 2,2660 | 2,1400 | 2,1877 | 2,1877 | 57.337 |
17 mar 2023 | 2,3160 | 2,3580 | 2,2240 | 2,2529 | 2,2529 | 38.666 |
16 mar 2023 | 2,2840 | 2,3020 | 2,2520 | 2,2773 | 2,2773 | 122.158 |
15 mar 2023 | 2,3860 | 2,3900 | 2,2220 | 2,2866 | 2,2866 | 159.413 |
14 mar 2023 | 2,3560 | 2,4060 | 2,3560 | 2,3606 | 2,3606 | 29.954 |
13 mar 2023 | 2,3910 | 2,3780 | 2,2580 | 2,3079 | 2,3079 | 103.973 |
10 mar 2023 | 2,3250 | 2,3840 | 2,3200 | 2,3724 | 2,3724 | 58.085 |
09 mar 2023 | 2,5180 | 2,5020 | 2,3959 | 2,4086 | 2,4086 | 259.076 |
08 mar 2023 | 2,5400 | 2,5540 | 2,5280 | 2,5328 | 2,5328 | 150.673 |
07 mar 2023 | 2,5910 | 2,5840 | 2,5420 | 2,5695 | 2,5695 | 100.063 |
06 mar 2023 | 2,6140 | 2,6340 | 2,5760 | 2,5794 | 2,5794 | 134.892 |
03 mar 2023 | 2,5890 | 2,6340 | 2,5680 | 2,6063 | 2,6063 | 95.823 |
02 mar 2023 | 2,5260 | 2,5920 | 2,5180 | 2,5542 | 2,5542 | 41.895 |
01 mar 2023 | 2,5210 | 2,5500 | 2,5040 | 2,5308 | 2,5308 | 68.773 |
28 feb 2023 | 2,4090 | 2,5080 | 2,4060 | 2,4656 | 2,4656 | 38.555 |
27 feb 2023 | 2,3080 | 2,4400 | 2,3400 | 2,3858 | 2,3858 | 56.758 |
24 feb 2023 | 2,3550 | 2,3160 | 2,2900 | 2,3054 | 2,3054 | 45.171 |
23 feb 2023 | 2,4480 | 2,4780 | 2,3697 | 2,4651 | 2,4651 | 129.217 |
22 feb 2023 | 2,5560 | 2,5520 | 2,3900 | 2,4416 | 2,4416 | 152.327 |
21 feb 2023 | 2,6060 | 2,6100 | 2,5720 | 2,5836 | 2,5836 | 65.692 |
20 feb 2023 | 2,5760 | 2,6080 | 2,5520 | 2,5621 | 2,5621 | 82.189 |
17 feb 2023 | 2,6250 | 2,6180 | 2,5340 | 2,5598 | 2,5598 | 229.295 |
16 feb 2023 | 2,5910 | 2,6680 | 2,5800 | 2,6294 | 2,6294 | 173.056 |
15 feb 2023 | 2,3350 | 2,5800 | 2,3020 | 2,5392 | 2,5392 | 224.886 |
14 feb 2023 | 2,2360 | 2,3780 | 2,1420 | 2,3688 | 2,3688 | 308.387 |
13 feb 2023 | 2,2920 | 2,2929 | 2,2380 | 2,2669 | 2,2669 | 184.177 |
10 feb 2023 | 2,2660 | 2,2980 | 2,2120 | 2,2288 | 2,2288 | 93.890 |
09 feb 2023 | 2,2360 | 2,3000 | 2,2500 | 2,2889 | 2,2889 | 14.284 |
08 feb 2023 | 2,1950 | 2,2820 | 2,2143 | 2,2155 | 2,2155 | 82.458 |
07 feb 2023 | 2,3780 | 2,3700 | 2,1638 | 2,2466 | 2,2466 | 213.339 |
06 feb 2023 | 2,3690 | 2,4000 | 2,3200 | 2,3835 | 2,3835 | 110.554 |
03 feb 2023 | 2,3700 | 2,3999 | 2,2880 | 2,3519 | 2,3519 | 66.117 |
02 feb 2023 | 2,2620 | 2,4220 | 2,3180 | 2,3548 | 2,3548 | 89.920 |
01 feb 2023 | 2,2110 | 2,2660 | 2,2040 | 2,2291 | 2,2291 | 68.452 |
31 gen 2023 | 2,2330 | 2,2540 | 2,2300 | 2,2417 | 2,2417 | 123.428 |
30 gen 2023 | 2,2610 | 2,2660 | 2,2120 | 2,2296 | 2,2296 | 101.469 |
27 gen 2023 | 2,2520 | 2,2840 | 2,2400 | 2,2541 | 2,2541 | 103.872 |
26 gen 2023 | 2,2110 | 2,2760 | 2,2440 | 2,2609 | 2,2609 | 53.960 |
25 gen 2023 | 2,2110 | 2,2140 | 2,1860 | 2,2049 | 2,2049 | 152.711 |
24 gen 2023 | 2,2100 | 2,2380 | 2,2060 | 2,2274 | 2,2274 | 49.433 |
23 gen 2023 | 2,1710 | 2,2560 | 2,1800 | 2,2415 | 2,2415 | 54.595 |
20 gen 2023 | 2,1350 | 2,1560 | 2,1280 | 2,1455 | 2,1455 | 61.600 |
19 gen 2023 | 2,1490 | 2,1440 | 2,0940 | 2,1190 | 2,1190 | 274.985 |
18 gen 2023 | 2,1560 | 2,1980 | 2,1240 | 2,1461 | 2,1461 | 63.487 |
17 gen 2023 | 2,1390 | 2,1480 | 2,1160 | 2,1341 | 2,1341 | 31.758 |
16 gen 2023 | 2,1200 | 2,1540 | 2,0940 | 2,1100 | 2,1100 | 35.968 |
13 gen 2023 | 2,1520 | 2,1700 | 2,1122 | 2,1400 | 2,1400 | 80.544 |
12 gen 2023 | 2,1470 | 2,1780 | 2,1400 | 2,1618 | 2,1618 | 141.954 |
*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...