Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mar 2023 | 4,5350 | 4,5350 | 4,3600 | 4,3850 | 4,3850 | 8.182 |
20 mar 2023 | - | - | - | - | - | - |
17 mar 2023 | 4,7000 | 4,7650 | 4,4500 | 4,4600 | 4,4600 | 68.751 |
16 mar 2023 | 4,6050 | 4,7100 | 4,5700 | 4,6600 | 4,6600 | 15.378 |
15 mar 2023 | 4,7950 | 4,8400 | 4,6200 | 4,6450 | 4,6450 | 30.349 |
14 mar 2023 | 4,6550 | 4,7500 | 4,6550 | 4,7000 | 4,7000 | 28.153 |
13 mar 2023 | 4,6000 | 4,7050 | 4,5650 | 4,7050 | 4,7050 | 13.876 |
10 mar 2023 | 4,6050 | 4,7050 | 4,6000 | 4,7000 | 4,7000 | 23.084 |
09 mar 2023 | 4,5550 | 4,7000 | 4,5500 | 4,7000 | 4,7000 | 14.013 |
08 mar 2023 | 4,6000 | 4,7000 | 4,5750 | 4,6000 | 4,6000 | 6.979 |
07 mar 2023 | 4,6600 | 4,7000 | 4,6000 | 4,6600 | 4,6600 | 34.046 |
06 mar 2023 | 4,6550 | 4,6900 | 4,6000 | 4,6500 | 4,6500 | 28.430 |
03 mar 2023 | 4,5900 | 4,6600 | 4,5000 | 4,5900 | 4,5900 | 26.959 |
02 mar 2023 | 4,4850 | 4,5900 | 4,3500 | 4,5900 | 4,5900 | 17.060 |
01 mar 2023 | 4,4500 | 4,5600 | 4,3600 | 4,4000 | 4,4000 | 13.625 |
28 feb 2023 | 4,5500 | 4,6000 | 4,3800 | 4,4500 | 4,4500 | 23.019 |
27 feb 2023 | 4,4800 | 4,6000 | 4,2650 | 4,5500 | 4,5500 | 46.632 |
24 feb 2023 | 4,5000 | 4,5000 | 4,3200 | 4,4100 | 4,4100 | 2.948 |
23 feb 2023 | 4,3800 | 4,3950 | 4,2750 | 4,3300 | 4,3300 | 10.267 |
22 feb 2023 | 4,3550 | 4,4900 | 4,3100 | 4,3450 | 4,3450 | 6.890 |
21 feb 2023 | 4,5450 | 4,5850 | 4,4600 | 4,4600 | 4,4600 | 4.886 |
20 feb 2023 | 4,5500 | 4,7000 | 4,5000 | 4,5400 | 4,5400 | 11.503 |
17 feb 2023 | 4,6400 | 4,6400 | 4,4550 | 4,5500 | 4,5500 | 10.974 |
16 feb 2023 | 4,5400 | 4,7500 | 4,5300 | 4,5300 | 4,5300 | 38.093 |
15 feb 2023 | 4,5500 | 4,6500 | 4,4750 | 4,5550 | 4,5550 | 48.732 |
14 feb 2023 | 4,5750 | 4,6300 | 4,4700 | 4,5500 | 4,5500 | 26.276 |
13 feb 2023 | 4,4100 | 4,5700 | 4,4100 | 4,5450 | 4,5450 | 11.265 |
10 feb 2023 | 4,5350 | 4,6000 | 4,4500 | 4,4500 | 4,4500 | 17.030 |
09 feb 2023 | 4,5000 | 4,7000 | 4,4600 | 4,5300 | 4,5300 | 46.643 |
08 feb 2023 | 4,5000 | 4,5600 | 4,4500 | 4,5050 | 4,5050 | 54.362 |
07 feb 2023 | 4,4900 | 4,5000 | 4,4450 | 4,5000 | 4,5000 | 12.266 |
06 feb 2023 | 4,5100 | 4,5200 | 4,4200 | 4,4650 | 4,4650 | 34.822 |
03 feb 2023 | 4,4800 | 4,5350 | 4,3650 | 4,4350 | 4,4350 | 9.859 |
02 feb 2023 | 4,2400 | 4,5400 | 4,2000 | 4,4100 | 4,4100 | 51.532 |
01 feb 2023 | 4,2000 | 4,2250 | 4,2000 | 4,2000 | 4,2000 | 5.758 |
31 gen 2023 | 4,1300 | 4,1850 | 4,1300 | 4,1450 | 4,1450 | 1.992 |
30 gen 2023 | 4,1500 | 4,2200 | 4,1400 | 4,2200 | 4,2200 | 1.991 |
27 gen 2023 | 4,1500 | 4,2450 | 4,1500 | 4,2050 | 4,2050 | 800 |
26 gen 2023 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | 7.529 |
25 gen 2023 | 4,2000 | 4,2000 | 4,1300 | 4,1300 | 4,1300 | 6.100 |
24 gen 2023 | 4,2200 | 4,2200 | 4,1400 | 4,1550 | 4,1550 | 5.539 |
23 gen 2023 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 1.000 |
20 gen 2023 | 4,2250 | 4,2250 | 4,1100 | 4,1900 | 4,1900 | 4.932 |
19 gen 2023 | 4,2000 | 4,2400 | 4,2000 | 4,2400 | 4,2400 | 210 |
18 gen 2023 | 4,1750 | 4,2500 | 4,1350 | 4,2000 | 4,2000 | 6.346 |
17 gen 2023 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
16 gen 2023 | 4,0800 | 4,1800 | 4,0800 | 4,1800 | 4,1800 | 4.035 |
13 gen 2023 | 4,1750 | 4,1750 | 4,1300 | 4,1300 | 4,1300 | 2.570 |
12 gen 2023 | 4,1400 | 4,1850 | 4,0950 | 4,1850 | 4,1850 | 5.606 |
11 gen 2023 | 4,1450 | 4,1450 | 4,1450 | 4,1450 | 4,1450 | 662 |
10 gen 2023 | 4,1450 | 4,1450 | 4,1450 | 4,1450 | 4,1450 | 100 |
09 gen 2023 | 4,1900 | 4,1900 | 4,0450 | 4,1300 | 4,1300 | 2.090 |
06 gen 2023 | 3,9800 | 4,0050 | 3,9800 | 4,0050 | 4,0050 | 7.059 |
05 gen 2023 | 4,0950 | 4,0950 | 3,9850 | 3,9850 | 3,9850 | 8.394 |
04 gen 2023 | 4,1800 | 4,1800 | 4,0400 | 4,0950 | 4,0950 | 8.470 |
03 gen 2023 | 4,2000 | 4,2000 | 4,1000 | 4,1750 | 4,1750 | 2.400 |
02 gen 2023 | 4,1950 | 4,1950 | 4,0850 | 4,1100 | 4,1100 | 1.824 |
30 dic 2022 | 4,0500 | 4,2100 | 4,0000 | 4,2100 | 4,2100 | 5.556 |
29 dic 2022 | 4,1200 | 4,1750 | 3,9500 | 4,1750 | 4,1750 | 13.887 |
28 dic 2022 | 4,1450 | 4,1450 | 4,1450 | 4,1450 | 4,1450 | 500 |
27 dic 2022 | 4,2850 | 4,2850 | 4,2000 | 4,2000 | 4,2000 | 3.095 |
23 dic 2022 | 4,3750 | 4,3750 | 4,3750 | 4,3750 | 4,3750 | - |
22 dic 2022 | 4,3800 | 4,4000 | 4,2400 | 4,3750 | 4,3750 | 2.517 |
21 dic 2022 | 4,3000 | 4,3800 | 4,2200 | 4,3800 | 4,3800 | 13.403 |
20 dic 2022 | 4,2900 | 4,3100 | 4,2900 | 4,3100 | 4,3100 | 2.800 |
19 dic 2022 | 4,2850 | 4,3650 | 4,2850 | 4,3300 | 4,3300 | 5.634 |
16 dic 2022 | 4,1800 | 4,2800 | 4,1200 | 4,2800 | 4,2800 | 7.968 |
15 dic 2022 | 4,2850 | 4,2850 | 4,1800 | 4,1800 | 4,1800 | 4.157 |
14 dic 2022 | 4,1900 | 4,2350 | 4,1300 | 4,2300 | 4,2300 | 156.589 |
13 dic 2022 | 4,1300 | 4,1700 | 4,1000 | 4,1700 | 4,1700 | 68.517 |
12 dic 2022 | 4,1600 | 4,2100 | 4,0850 | 4,1000 | 4,1000 | 12.998 |
09 dic 2022 | 4,1150 | 4,2100 | 4,0950 | 4,2100 | 4,2100 | 2.515 |
08 dic 2022 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | - |
07 dic 2022 | 4,1900 | 4,1900 | 4,1450 | 4,1700 | 4,1700 | 3.574 |
06 dic 2022 | 4,0800 | 4,2100 | 4,0600 | 4,1450 | 4,1450 | 27.661 |
05 dic 2022 | 4,1000 | 4,1400 | 4,0700 | 4,0700 | 4,0700 | 3.300 |
02 dic 2022 | 4,0400 | 4,1300 | 4,0400 | 4,1300 | 4,1300 | 3.095 |
01 dic 2022 | 4,1350 | 4,1350 | 4,1350 | 4,1350 | 4,1350 | 67 |
30 nov 2022 | 4,1450 | 4,1450 | 4,1450 | 4,1450 | 4,1450 | 250 |
29 nov 2022 | 4,0250 | 4,0750 | 3,9000 | 4,0750 | 4,0750 | 13.474 |
28 nov 2022 | 4,0750 | 4,0750 | 3,9650 | 4,0250 | 4,0250 | 7.746 |
25 nov 2022 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | - |
24 nov 2022 | 4,0200 | 4,0600 | 3,9800 | 4,0600 | 4,0600 | 4.239 |
23 nov 2022 | 3,9000 | 4,0750 | 3,9000 | 4,0300 | 4,0300 | 4.418 |
22 nov 2022 | 4,0750 | 4,0750 | 3,9800 | 3,9800 | 3,9800 | 645 |
21 nov 2022 | 3,9850 | 4,1000 | 3,9850 | 4,0850 | 4,0850 | 907 |
18 nov 2022 | 4,1200 | 4,1200 | 4,0650 | 4,1100 | 4,1100 | 2.215 |
17 nov 2022 | 4,1400 | 4,1400 | 4,1250 | 4,1300 | 4,1300 | 620 |
16 nov 2022 | 4,1400 | 4,1500 | 4,1400 | 4,1500 | 4,1500 | 343 |
15 nov 2022 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | - |
14 nov 2022 | 4,1000 | 4,1000 | 3,9700 | 4,0400 | 4,0400 | 4.092 |
11 nov 2022 | 4,0200 | 4,0200 | 4,0000 | 4,0150 | 4,0150 | 4.175 |
10 nov 2022 | 4,0250 | 4,1300 | 3,9400 | 4,0750 | 4,0750 | 6.314 |
09 nov 2022 | 4,0000 | 4,0000 | 3,9800 | 4,0000 | 4,0000 | 3.550 |
08 nov 2022 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 550 |
07 nov 2022 | 4,0000 | 4,0000 | 3,9600 | 3,9600 | 3,9600 | 282 |
04 nov 2022 | 4,0400 | 4,0400 | 4,0350 | 4,0400 | 4,0400 | 1.873 |
03 nov 2022 | 4,0750 | 4,0800 | 4,0500 | 4,0800 | 4,0800 | 5.197 |
02 nov 2022 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 500 |
01 nov 2022 | 4,0500 | 4,0550 | 4,0500 | 4,0550 | 4,0550 | 1.750 |
*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...