Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 set 2023 | 1,4780 | 1,4780 | 1,4320 | 1,4340 | 1,4340 | 2.364 |
22 set 2023 | 1,4890 | 1,4840 | 1,4780 | 1,4820 | 1,4820 | 3.971 |
21 set 2023 | 1,5440 | 1,5420 | 1,4940 | 1,4979 | 1,4979 | 4.314 |
20 set 2023 | 1,5790 | 1,5860 | 1,5099 | 1,5099 | 1,5099 | 4.842 |
19 set 2023 | 1,6320 | 1,5943 | 1,5879 | 1,5879 | 1,5879 | 4.545 |
18 set 2023 | 1,6490 | 1,6460 | 1,6460 | 1,6460 | 1,6460 | 30 |
15 set 2023 | 1,7290 | 1,7200 | 1,7120 | 1,7200 | 1,7200 | 1.518 |
14 set 2023 | 1,7290 | 1,7320 | 1,6643 | 1,6643 | 1,6643 | 2.721 |
13 set 2023 | 1,5870 | 1,8500 | 1,7440 | 1,7660 | 1,7660 | 5.979 |
12 set 2023 | 1,6200 | 1,5940 | 1,5940 | 1,5940 | 1,5940 | 5.000 |
11 set 2023 | 1,6840 | 1,6500 | 1,6260 | 1,6320 | 1,6320 | 1.932 |
08 set 2023 | 1,6000 | 1,6840 | 1,6600 | 1,6800 | 1,6800 | 2.023 |
07 set 2023 | 1,6200 | 1,6380 | 1,6380 | 1,6380 | 1,6380 | 5.000 |
06 set 2023 | 1,6590 | 1,6440 | 1,6200 | 1,6365 | 1,6365 | 4.633 |
05 set 2023 | 1,6710 | 1,6780 | 1,6200 | 1,6780 | 1,6780 | 7.500 |
04 set 2023 | 1,7600 | 1,7680 | 1,6860 | 1,7168 | 1,7168 | 8.426 |
01 set 2023 | 1,7800 | 1,7940 | 1,7640 | 1,7640 | 1,7640 | 3.646 |
31 ago 2023 | 1,7490 | 1,7960 | 1,7580 | 1,7920 | 1,7920 | 4.053 |
30 ago 2023 | 1,7600 | 1,7700 | 1,7420 | 1,7420 | 1,7420 | 550 |
29 ago 2023 | 1,7720 | 1,7580 | 1,7580 | 1,7580 | 1,7580 | 20 |
25 ago 2023 | 1,7800 | 1,7560 | 1,7560 | 1,7510 | 1,7510 | 3.251 |
24 ago 2023 | 1,7760 | 1,7940 | 1,7640 | 1,7920 | 1,7920 | 10.530 |
23 ago 2023 | 1,7700 | 1,7727 | 1,7700 | 1,7700 | 1,7700 | 874 |
22 ago 2023 | 1,8010 | 1,7879 | 1,7670 | 1,7700 | 1,7700 | 4.068 |
21 ago 2023 | 1,7800 | 1,7880 | 1,7714 | 1,7820 | 1,7820 | 6.435 |
18 ago 2023 | 1,7490 | 1,7660 | 1,7620 | 1,7634 | 1,7634 | 5.302 |
17 ago 2023 | 1,8070 | 1,7759 | 1,7620 | 1,7759 | 1,7759 | 3.045 |
16 ago 2023 | 1,8070 | 1,7920 | 1,7700 | 1,7700 | 1,7700 | 3.044 |
15 ago 2023 | 1,7940 | 1,8080 | 1,8000 | 1,8040 | 1,8040 | 10.628 |
14 ago 2023 | 1,8070 | 1,7832 | 1,7600 | 1,7832 | 1,7832 | 9.259 |
11 ago 2023 | 1,8500 | 1,8160 | 1,7920 | 1,8140 | 1,8140 | 9.553 |
10 ago 2023 | 1,8700 | 1,8780 | 1,8240 | 1,8240 | 1,8240 | 5.350 |
09 ago 2023 | 1,8780 | 1,9180 | 1,8560 | 1,8600 | 1,8600 | 10.216 |
08 ago 2023 | 1,9200 | 1,9520 | 1,8520 | 1,8660 | 1,8660 | 43.228 |
07 ago 2023 | 1,7600 | 1,9500 | 1,6840 | 1,7303 | 1,7303 | 32.319 |
04 ago 2023 | 1,8830 | 1,9800 | 1,7240 | 1,7320 | 1,7320 | 23.603 |
03 ago 2023 | 1,4010 | 1,7900 | 1,5000 | 1,6150 | 1,6150 | 31.954 |
02 ago 2023 | 1,5200 | 1,5160 | 1,4000 | 1,4000 | 1,4000 | 10.547 |
01 ago 2023 | 1,5220 | 1,5480 | 1,5220 | 1,5240 | 1,5240 | 11.422 |
31 lug 2023 | 1,5690 | 1,5760 | 1,5240 | 1,5636 | 1,5636 | 3.779 |
28 lug 2023 | 1,5890 | 1,5920 | 1,5800 | 1,5840 | 1,5840 | 1.606 |
27 lug 2023 | 1,6000 | 1,6000 | 1,5860 | 1,5970 | 1,5970 | 5.522 |
26 lug 2023 | 1,6000 | 1,6000 | 1,5938 | 1,5986 | 1,5986 | 6.133 |
25 lug 2023 | 1,6000 | 1,6200 | 1,5960 | 1,6000 | 1,6000 | 2.890 |
24 lug 2023 | 1,7080 | 1,6984 | 1,6860 | 1,6984 | 1,6984 | 9.558 |
21 lug 2023 | 1,7470 | 1,7240 | 1,7240 | 1,7240 | 1,7240 | 720 |
20 lug 2023 | 1,7390 | 1,7640 | 1,7443 | 1,7478 | 1,7478 | 3.610 |
19 lug 2023 | 1,7620 | 1,7480 | 1,7420 | 1,7437 | 1,7437 | 191 |
18 lug 2023 | 1,7570 | 1,7800 | 1,7480 | 1,7721 | 1,7721 | 639 |
17 lug 2023 | 1,7700 | 1,7460 | 1,7460 | 1,7460 | 1,7460 | 12 |
14 lug 2023 | 1,7840 | 1,7420 | 1,7420 | 1,7420 | 1,7420 | 80 |
13 lug 2023 | 1,7800 | 1,7700 | 1,7520 | 1,7640 | 1,7640 | 541 |
12 lug 2023 | 1,7840 | 1,7780 | 1,7725 | 1,7725 | 1,7725 | 3.648 |
11 lug 2023 | 1,8010 | 1,7680 | 1,7398 | 1,7578 | 1,7578 | 1.546 |
10 lug 2023 | 1,7390 | 1,8340 | 1,7760 | 1,8000 | 1,8000 | 4.089 |
07 lug 2023 | 1,7160 | 1,7160 | 1,7160 | 1,7160 | 1,7160 | - |
06 lug 2023 | 1,6490 | 1,6500 | 1,6120 | 1,6372 | 1,6372 | 381 |
05 lug 2023 | 1,6550 | 1,6560 | 1,6500 | 1,6500 | 1,6500 | 47 |
04 lug 2023 | 1,6590 | 1,6580 | 1,6520 | 1,6520 | 1,6520 | 1.480 |
03 lug 2023 | 1,6530 | 1,6680 | 1,6500 | 1,6500 | 1,6500 | 70 |
30 giu 2023 | 1,6900 | 1,6997 | 1,6930 | 1,6997 | 1,6997 | 6.601 |
29 giu 2023 | 1,6800 | 1,6960 | 1,6720 | 1,6800 | 1,6800 | 1.477 |
28 giu 2023 | 1,6800 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 20 |
27 giu 2023 | 1,6940 | 1,6640 | 1,6640 | 1,6640 | 1,6640 | 20 |
26 giu 2023 | 1,7000 | 1,7200 | 1,7080 | 1,7080 | 1,7080 | 250 |
23 giu 2023 | 1,7120 | 1,7120 | 1,7120 | 1,7120 | 1,7120 | - |
22 giu 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 6 |
21 giu 2023 | 1,7390 | 1,7260 | 1,7100 | 1,7100 | 1,7100 | 996 |
20 giu 2023 | 1,7020 | 1,7560 | 1,7400 | 1,7400 | 1,7400 | 583 |
19 giu 2023 | 1,7720 | 1,7780 | 1,6900 | 1,7280 | 1,7280 | 6.465 |
16 giu 2023 | 1,7000 | 1,7920 | 1,6660 | 1,7340 | 1,7340 | 6.779 |
15 giu 2023 | 1,8930 | 1,8600 | 1,8400 | 1,8560 | 1,8560 | 2.491 |
14 giu 2023 | 1,8890 | 1,8880 | 1,8740 | 1,8860 | 1,8860 | 544 |
13 giu 2023 | 1,8810 | 1,8920 | 1,8800 | 1,8840 | 1,8840 | 3.483 |
12 giu 2023 | 1,8540 | 1,9000 | 1,8800 | 1,8896 | 1,8896 | 5.188 |
09 giu 2023 | 1,8540 | 1,8540 | 1,8540 | 1,8540 | 1,8540 | - |
08 giu 2023 | 1,8810 | 1,8680 | 1,8520 | 1,8680 | 1,8680 | 4.841 |
07 giu 2023 | 1,8700 | 1,9500 | 1,8700 | 1,8820 | 1,8820 | 7.679 |
06 giu 2023 | 1,8560 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 240 |
05 giu 2023 | 1,8600 | 1,8600 | 1,8380 | 1,8600 | 1,8600 | 158 |
02 giu 2023 | 1,8400 | 1,8800 | 1,8520 | 1,8542 | 1,8542 | 607 |
01 giu 2023 | 1,8780 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 50 |
31 mag 2023 | 1,8890 | 1,8900 | 1,8700 | 1,8700 | 1,8700 | 2.001 |
30 mag 2023 | 1,8890 | 1,9100 | 1,8800 | 1,8800 | 1,8800 | 339 |
26 mag 2023 | 1,9300 | 1,9080 | 1,9000 | 1,9240 | 1,9240 | 3.000 |
25 mag 2023 | 1,9610 | 1,9460 | 1,9200 | 1,9238 | 1,9238 | 4.386 |
24 mag 2023 | 2,0000 | 1,9780 | 1,9740 | 1,9780 | 1,9780 | 4.415 |
23 mag 2023 | 2,0100 | 2,0050 | 1,9900 | 2,0050 | 2,0050 | 557 |
22 mag 2023 | 1,9610 | 2,0200 | 1,9720 | 1,9720 | 1,9720 | 2.017 |
19 mag 2023 | 1,9775 | 1,9680 | 1,9600 | 1,9600 | 1,9600 | 2.143 |
18 mag 2023 | 1,9610 | 1,9740 | 1,9620 | 1,9620 | 1,9620 | 2.156 |
17 mag 2023 | 1,9775 | 1,9620 | 1,9520 | 1,9620 | 1,9620 | 725 |
16 mag 2023 | 1,9675 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1.709 |
15 mag 2023 | 1,9875 | 2,0100 | 1,9900 | 1,9922 | 1,9922 | 5.480 |
12 mag 2023 | 2,1475 | 2,0750 | 1,9800 | 1,9900 | 1,9900 | 33.664 |
11 mag 2023 | 2,3025 | 2,2600 | 2,1450 | 2,2375 | 2,2375 | 33.750 |
10 mag 2023 | 2,2800 | 2,3850 | 2,3200 | 2,3650 | 2,3650 | 7.608 |
09 mag 2023 | 2,3075 | 2,3400 | 2,2550 | 2,3100 | 2,3100 | 16.929 |
05 mag 2023 | 2,0700 | 2,0700 | 2,0600 | 2,0650 | 2,0650 | 1.673 |
04 mag 2023 | 2,0490 | 2,0400 | 2,0200 | 2,0250 | 2,0250 | 5.910 |
*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...