Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 feb 2023 | 3,9600 | 3,9700 | 3,9300 | 3,9400 | 3,9400 | 1.180.227 |
07 feb 2023 | 3,9400 | 3,9700 | 3,9100 | 3,9600 | 3,9600 | 2.024.586 |
06 feb 2023 | 3,9700 | 3,9800 | 3,9300 | 3,9300 | 3,9300 | 2.559.800 |
03 feb 2023 | 4,0100 | 4,0400 | 3,9300 | 3,9800 | 3,9800 | 5.182.168 |
02 feb 2023 | 4,0400 | 4,0600 | 4,0100 | 4,0200 | 4,0200 | 2.891.968 |
01 feb 2023 | 3,9600 | 4,0400 | 3,9600 | 4,0400 | 4,0400 | 5.841.396 |
31 gen 2023 | 3,9700 | 4,0100 | 3,9400 | 3,9400 | 3,9400 | 4.889.592 |
30 gen 2023 | 4,0100 | 4,0600 | 3,9400 | 3,9600 | 3,9600 | 8.978.844 |
20 gen 2023 | 3,8800 | 3,9300 | 3,8500 | 3,9300 | 3,9300 | 3.793.784 |
19 gen 2023 | 3,8600 | 3,8800 | 3,8500 | 3,8600 | 3,8600 | 2.309.180 |
18 gen 2023 | 3,8400 | 3,8800 | 3,8300 | 3,8600 | 3,8600 | 2.848.785 |
17 gen 2023 | 3,8600 | 3,8600 | 3,8200 | 3,8200 | 3,8200 | 1.830.534 |
16 gen 2023 | 3,8300 | 3,8600 | 3,8100 | 3,8500 | 3,8500 | 2.786.452 |
13 gen 2023 | 3,8000 | 3,8400 | 3,7900 | 3,8300 | 3,8300 | 2.997.999 |
12 gen 2023 | 3,7900 | 3,8300 | 3,7700 | 3,7900 | 3,7900 | 3.077.642 |
11 gen 2023 | 3,8000 | 3,8000 | 3,7700 | 3,7700 | 3,7700 | 3.213.951 |
10 gen 2023 | 3,7400 | 3,8300 | 3,6900 | 3,8000 | 3,8000 | 7.483.640 |
09 gen 2023 | 3,6800 | 3,7400 | 3,6800 | 3,7100 | 3,7100 | 2.103.532 |
06 gen 2023 | 3,7000 | 3,7600 | 3,6900 | 3,7100 | 3,7100 | 3.532.010 |
05 gen 2023 | 3,7300 | 3,7500 | 3,7000 | 3,7200 | 3,7200 | 4.606.821 |
04 gen 2023 | 3,7200 | 3,7200 | 3,6900 | 3,7100 | 3,7100 | 1.524.697 |
03 gen 2023 | 3,6800 | 3,7300 | 3,6600 | 3,7200 | 3,7200 | 2.565.766 |
30 dic 2022 | 3,6800 | 3,7200 | 3,6700 | 3,6800 | 3,6800 | 2.481.325 |
29 dic 2022 | 3,6200 | 3,6700 | 3,6200 | 3,6500 | 3,6500 | 1.210.391 |
28 dic 2022 | 3,6900 | 3,6900 | 3,6000 | 3,6500 | 3,6500 | 4.016.902 |
27 dic 2022 | 3,6700 | 3,7100 | 3,6500 | 3,7100 | 3,7100 | 1.319.824 |
26 dic 2022 | 3,6700 | 3,6900 | 3,6200 | 3,6900 | 3,6900 | 1.309.941 |
23 dic 2022 | 3,6800 | 3,6900 | 3,6300 | 3,6500 | 3,6500 | 1.941.100 |
22 dic 2022 | 3,6900 | 3,7600 | 3,6700 | 3,7000 | 3,7000 | 3.834.110 |
21 dic 2022 | 3,6900 | 3,7200 | 3,6400 | 3,6600 | 3,6600 | 2.065.311 |
20 dic 2022 | 3,7100 | 3,7200 | 3,6500 | 3,6800 | 3,6800 | 3.536.206 |
19 dic 2022 | 3,8100 | 3,8600 | 3,6800 | 3,7100 | 3,7100 | 6.922.146 |
16 dic 2022 | 3,8100 | 3,8200 | 3,7800 | 3,8000 | 3,8000 | 2.123.634 |
15 dic 2022 | 3,7800 | 3,8400 | 3,7700 | 3,8200 | 3,8200 | 3.122.584 |
14 dic 2022 | 3,8000 | 3,8200 | 3,7700 | 3,7800 | 3,7800 | 1.776.010 |
13 dic 2022 | 3,7900 | 3,8300 | 3,7700 | 3,8000 | 3,8000 | 2.339.542 |
12 dic 2022 | 3,7700 | 3,8000 | 3,7500 | 3,7700 | 3,7700 | 3.234.126 |
09 dic 2022 | 3,7500 | 3,8100 | 3,7500 | 3,8100 | 3,8100 | 3.043.012 |
08 dic 2022 | 3,8000 | 3,8400 | 3,7500 | 3,7500 | 3,7500 | 3.412.743 |
07 dic 2022 | 3,7900 | 3,8900 | 3,7900 | 3,8400 | 3,8400 | 5.358.336 |
06 dic 2022 | 3,7500 | 3,8400 | 3,7300 | 3,8100 | 3,8100 | 6.744.306 |
05 dic 2022 | 3,7600 | 3,7900 | 3,7000 | 3,7800 | 3,7800 | 5.864.138 |
02 dic 2022 | 3,7100 | 3,7700 | 3,6800 | 3,7300 | 3,7300 | 4.851.722 |
01 dic 2022 | 3,7900 | 3,8400 | 3,7200 | 3,7300 | 3,7300 | 9.214.659 |
30 nov 2022 | 3,5500 | 3,7700 | 3,5400 | 3,7200 | 3,7200 | 12.564.081 |
29 nov 2022 | 3,4500 | 3,5800 | 3,4400 | 3,5600 | 3,5600 | 4.459.360 |
28 nov 2022 | 3,4600 | 3,4700 | 3,4200 | 3,4600 | 3,4600 | 3.988.741 |
25 nov 2022 | 3,5900 | 3,5900 | 3,4800 | 3,5000 | 3,5000 | 5.413.136 |
24 nov 2022 | 3,5900 | 3,6000 | 3,5500 | 3,5900 | 3,5900 | 1.816.897 |
23 nov 2022 | 3,5400 | 3,5700 | 3,5300 | 3,5700 | 3,5700 | 1.298.102 |
22 nov 2022 | 3,5900 | 3,5900 | 3,5300 | 3,5600 | 3,5600 | 3.328.038 |
21 nov 2022 | 3,5700 | 3,6100 | 3,5300 | 3,5800 | 3,5800 | 3.659.708 |
18 nov 2022 | 3,6400 | 3,6600 | 3,5800 | 3,5800 | 3,5800 | 3.069.476 |
17 nov 2022 | 3,7000 | 3,7100 | 3,5900 | 3,6300 | 3,6300 | 7.015.177 |
16 nov 2022 | 3,7600 | 3,7700 | 3,7100 | 3,7200 | 3,7200 | 3.262.106 |
15 nov 2022 | 3,6700 | 3,7600 | 3,6500 | 3,7600 | 3,7600 | 3.759.259 |
14 nov 2022 | 3,7200 | 3,7400 | 3,6500 | 3,6700 | 3,6700 | 3.163.677 |
11 nov 2022 | 3,7600 | 3,8300 | 3,6900 | 3,7300 | 3,7300 | 6.854.102 |
10 nov 2022 | 3,6400 | 3,6900 | 3,6300 | 3,6600 | 3,6600 | 3.626.084 |
09 nov 2022 | 3,7400 | 3,7600 | 3,6800 | 3,7000 | 3,7000 | 2.900.870 |
08 nov 2022 | 3,7900 | 3,7900 | 3,7000 | 3,7400 | 3,7400 | 3.868.832 |
07 nov 2022 | 3,7300 | 3,8000 | 3,7200 | 3,7600 | 3,7600 | 3.908.834 |
04 nov 2022 | 3,6000 | 3,7800 | 3,6000 | 3,7600 | 3,7600 | 10.519.485 |
03 nov 2022 | 3,5700 | 3,6300 | 3,5200 | 3,5800 | 3,5800 | 4.151.350 |
02 nov 2022 | 3,4700 | 3,6500 | 3,4200 | 3,6000 | 3,6000 | 8.757.940 |
01 nov 2022 | 3,4000 | 3,4800 | 3,3800 | 3,4800 | 3,4800 | 4.712.996 |
31 ott 2022 | 3,4000 | 3,4600 | 3,3800 | 3,4000 | 3,4000 | 4.723.790 |
28 ott 2022 | 3,5400 | 3,5400 | 3,3800 | 3,4200 | 3,4200 | 6.599.177 |
27 ott 2022 | 3,5100 | 3,6000 | 3,5000 | 3,5500 | 3,5500 | 4.163.336 |
26 ott 2022 | 3,5000 | 3,5700 | 3,4700 | 3,4900 | 3,4900 | 4.445.593 |
25 ott 2022 | 3,4600 | 3,5400 | 3,4000 | 3,4800 | 3,4800 | 6.713.269 |
24 ott 2022 | 3,6300 | 3,7200 | 3,4900 | 3,5000 | 3,5000 | 5.124.210 |
21 ott 2022 | 3,6400 | 3,6700 | 3,6200 | 3,6400 | 3,6400 | 1.140.738 |
20 ott 2022 | 3,6700 | 3,7000 | 3,5600 | 3,6400 | 3,6400 | 5.600.329 |
19 ott 2022 | 3,7600 | 3,7900 | 3,6900 | 3,7100 | 3,7100 | 2.711.110 |
18 ott 2022 | 3,8400 | 3,8700 | 3,7600 | 3,7800 | 3,7800 | 3.800.013 |
17 ott 2022 | 3,7800 | 3,8200 | 3,7300 | 3,7700 | 3,7700 | 3.027.097 |
14 ott 2022 | 3,7700 | 3,8800 | 3,7300 | 3,8200 | 3,8200 | 9.873.365 |
13 ott 2022 | 3,7200 | 3,7700 | 3,6700 | 3,7300 | 3,7300 | 5.626.200 |
12 ott 2022 | 3,5300 | 3,7600 | 3,4800 | 3,7600 | 3,7600 | 6.832.661 |
11 ott 2022 | 3,4400 | 3,5300 | 3,4400 | 3,5300 | 3,5300 | 3.794.098 |
10 ott 2022 | 3,5900 | 3,5900 | 3,4000 | 3,4400 | 3,4400 | 7.460.704 |
30 set 2022 | 3,7300 | 3,7500 | 3,6100 | 3,6100 | 3,6100 | 8.615.936 |
29 set 2022 | 3,8100 | 3,8500 | 3,7400 | 3,7500 | 3,7500 | 7.861.100 |
28 set 2022 | 3,8600 | 3,8600 | 3,7500 | 3,7700 | 3,7700 | 3.580.257 |
27 set 2022 | 3,7600 | 3,8800 | 3,7400 | 3,8800 | 3,8800 | 4.481.809 |
26 set 2022 | 3,8300 | 3,9200 | 3,7300 | 3,7500 | 3,7500 | 6.814.724 |
23 set 2022 | 3,9600 | 3,9900 | 3,8500 | 3,8500 | 3,8500 | 7.376.557 |
22 set 2022 | 3,9900 | 4,0100 | 3,9500 | 3,9800 | 3,9800 | 5.057.730 |
21 set 2022 | 4,0000 | 4,0600 | 3,9400 | 4,0400 | 4,0400 | 4.404.364 |
20 set 2022 | 4,0500 | 4,1000 | 3,9800 | 4,0200 | 4,0200 | 7.723.158 |
19 set 2022 | 3,9600 | 4,0800 | 3,9400 | 4,0200 | 4,0200 | 6.825.039 |
16 set 2022 | 4,0100 | 4,0900 | 3,9600 | 3,9600 | 3,9600 | 8.822.013 |
15 set 2022 | 4,2000 | 4,2300 | 3,9500 | 4,0400 | 4,0400 | 11.517.372 |
14 set 2022 | 4,2400 | 4,2800 | 4,1600 | 4,2100 | 4,2100 | 5.845.298 |
13 set 2022 | 4,2100 | 4,3300 | 4,2000 | 4,3100 | 4,3100 | 5.433.723 |
09 set 2022 | 4,1600 | 4,1900 | 4,1200 | 4,1900 | 4,1900 | 2.149.884 |
08 set 2022 | 4,1800 | 4,2000 | 4,1400 | 4,1600 | 4,1600 | 3.364.830 |
07 set 2022 | 4,1600 | 4,1900 | 4,1300 | 4,1600 | 4,1600 | 2.809.701 |
06 set 2022 | 4,1000 | 4,1900 | 4,0800 | 4,1900 | 4,1900 | 9.329.559 |
*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...