Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 feb 2023 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 53 |
02 feb 2023 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
01 feb 2023 | 1,8600 | 1,8700 | 1,8600 | 1,8700 | 1,8700 | - |
31 gen 2023 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
30 gen 2023 | 1,8000 | 1,8000 | 1,7900 | 1,7900 | 1,7900 | - |
27 gen 2023 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
26 gen 2023 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
25 gen 2023 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | - |
24 gen 2023 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
23 gen 2023 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
20 gen 2023 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
19 gen 2023 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
18 gen 2023 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
17 gen 2023 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
16 gen 2023 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
13 gen 2023 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | - |
12 gen 2023 | 1,8600 | 1,8700 | 1,8600 | 1,8700 | 1,8700 | - |
11 gen 2023 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
10 gen 2023 | 1,9700 | 1,9800 | 1,9700 | 1,9800 | 1,9800 | - |
09 gen 2023 | 1,9900 | 2,0000 | 1,9900 | 2,0000 | 2,0000 | - |
06 gen 2023 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
05 gen 2023 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | - |
04 gen 2023 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
03 gen 2023 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
02 gen 2023 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
30 dic 2022 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
29 dic 2022 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
28 dic 2022 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
27 dic 2022 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
23 dic 2022 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
22 dic 2022 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
21 dic 2022 | 2,0400 | 2,0400 | 2,0200 | 2,0400 | 2,0400 | - |
20 dic 2022 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
19 dic 2022 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | - |
16 dic 2022 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
15 dic 2022 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
14 dic 2022 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
13 dic 2022 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
12 dic 2022 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
09 dic 2022 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
08 dic 2022 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
07 dic 2022 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
06 dic 2022 | 1,5600 | 1,5600 | 1,5200 | 1,5200 | 1,5200 | - |
05 dic 2022 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
02 dic 2022 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
01 dic 2022 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
30 nov 2022 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
29 nov 2022 | 1,6800 | 1,6900 | 1,6800 | 1,6900 | 1,6900 | - |
28 nov 2022 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
25 nov 2022 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
24 nov 2022 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
23 nov 2022 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
22 nov 2022 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
21 nov 2022 | 1,6900 | 1,6900 | 1,6800 | 1,6800 | 1,6800 | - |
18 nov 2022 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
17 nov 2022 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
16 nov 2022 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
15 nov 2022 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
14 nov 2022 | 1,6900 | 1,6900 | 1,6800 | 1,6800 | 1,6800 | - |
11 nov 2022 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
10 nov 2022 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
09 nov 2022 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
08 nov 2022 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
07 nov 2022 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
04 nov 2022 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
03 nov 2022 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
02 nov 2022 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
01 nov 2022 | 1,7200 | 1,7300 | 1,7200 | 1,7300 | 1,7300 | - |
31 ott 2022 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
28 ott 2022 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
27 ott 2022 | 1,6300 | 1,6400 | 1,6200 | 1,6200 | 1,6200 | - |
26 ott 2022 | 1,6100 | 1,6100 | 1,6000 | 1,6000 | 1,6000 | - |
25 ott 2022 | 1,5900 | 1,6000 | 1,5900 | 1,6000 | 1,6000 | - |
24 ott 2022 | 1,6500 | 1,6700 | 1,6300 | 1,6300 | 1,6300 | - |
21 ott 2022 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
20 ott 2022 | 1,7700 | 1,7700 | 1,7600 | 1,7600 | 1,7600 | - |
19 ott 2022 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
18 ott 2022 | 1,5900 | 1,6100 | 1,5900 | 1,6100 | 1,6100 | - |
17 ott 2022 | 1,6300 | 1,6400 | 1,6300 | 1,6400 | 1,6400 | - |
14 ott 2022 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
13 ott 2022 | 1,5400 | 1,5500 | 1,5400 | 1,5500 | 1,5500 | - |
12 ott 2022 | 1,5600 | 1,5700 | 1,5600 | 1,5700 | 1,5700 | - |
11 ott 2022 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
10 ott 2022 | 1,5100 | 1,5100 | 1,4700 | 1,4700 | 1,4700 | - |
07 ott 2022 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
06 ott 2022 | 1,4700 | 1,4700 | 1,4600 | 1,4700 | 1,4700 | - |
05 ott 2022 | 1,3800 | 1,3800 | 1,3700 | 1,3700 | 1,3700 | - |
04 ott 2022 | 1,4000 | 1,4000 | 1,3800 | 1,3800 | 1,3800 | - |
03 ott 2022 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
30 set 2022 | 1,3700 | 1,3800 | 1,3700 | 1,3800 | 1,3800 | - |
29 set 2022 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
28 set 2022 | 1,3800 | 1,3900 | 1,3800 | 1,3900 | 1,3900 | - |
27 set 2022 | 1,3800 | 1,4000 | 1,3800 | 1,4000 | 1,4000 | - |
26 set 2022 | 1,3600 | 1,3700 | 1,3600 | 1,3700 | 1,3700 | - |
23 set 2022 | 1,3800 | 1,3900 | 1,3800 | 1,3900 | 1,3900 | - |
22 set 2022 | 1,3400 | 1,3700 | 1,3400 | 1,3700 | 1,3700 | - |
21 set 2022 | 1,3400 | 1,3500 | 1,3400 | 1,3500 | 1,3500 | - |
20 set 2022 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
19 set 2022 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
16 set 2022 | 1,2900 | 1,2900 | 1,2800 | 1,2800 | 1,2800 | - |
*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...