Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
29 set 2023 | 4,4500 | 4,6000 | 4,4500 | 4,5800 | 4,5800 | 1.530 |
28 set 2023 | 4,6000 | 4,6000 | 4,4000 | 4,4000 | 4,4000 | 4.143 |
27 set 2023 | 4,4800 | 4,6000 | 4,4000 | 4,5700 | 4,5700 | 3.471 |
26 set 2023 | 4,6800 | 4,6800 | 4,4000 | 4,5100 | 4,5100 | 21.501 |
25 set 2023 | 4,6800 | 4,7800 | 4,6800 | 4,7800 | 4,7800 | 1.050 |
22 set 2023 | 4,6600 | 4,7500 | 4,6600 | 4,7500 | 4,7500 | 1.290 |
21 set 2023 | 4,6800 | 4,7000 | 4,6500 | 4,7000 | 4,7000 | 2.126 |
20 set 2023 | 4,6700 | 4,7500 | 4,6500 | 4,6800 | 4,6800 | 1.401 |
19 set 2023 | 4,7700 | 4,7700 | 4,7000 | 4,7000 | 4,7000 | 1.000 |
18 set 2023 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 214 |
15 set 2023 | 4,7900 | 4,8000 | 4,7300 | 4,7800 | 4,7800 | 18.069 |
14 set 2023 | 4,7800 | 4,7800 | 4,7600 | 4,7600 | 4,7600 | 650 |
13 set 2023 | 4,7900 | 4,8000 | 4,6800 | 4,8000 | 4,8000 | 5.496 |
12 set 2023 | 4,6600 | 4,7000 | 4,6500 | 4,7000 | 4,7000 | 1.400 |
11 set 2023 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | - |
08 set 2023 | 4,6800 | 4,7500 | 4,6800 | 4,7500 | 4,7500 | 616 |
07 set 2023 | 4,7400 | 4,7400 | 4,6200 | 4,6700 | 4,6700 | 9.140 |
06 set 2023 | 4,8000 | 4,8100 | 4,7700 | 4,8000 | 4,8000 | 4.676 |
05 set 2023 | 4,8900 | 4,9100 | 4,8400 | 4,8400 | 4,8400 | 1.717 |
04 set 2023 | 4,8500 | 5,1000 | 4,7900 | 4,7900 | 4,7900 | 19.500 |
01 set 2023 | 4,9000 | 4,9000 | 4,7800 | 4,8500 | 4,8500 | 4.539 |
31 ago 2023 | 4,7500 | 4,9400 | 4,7500 | 4,8900 | 4,8900 | 19.036 |
30 ago 2023 | 4,9000 | 4,9500 | 4,8100 | 4,9200 | 4,9200 | 24.142 |
29 ago 2023 | 4,7800 | 5,1000 | 4,7800 | 4,9700 | 4,9700 | 102.063 |
28 ago 2023 | 4,6400 | 4,6400 | 4,6200 | 4,6200 | 4,6200 | 710 |
25 ago 2023 | 4,7100 | 4,7100 | 4,5800 | 4,6200 | 4,6200 | 1.600 |
24 ago 2023 | 4,6100 | 4,6500 | 4,5700 | 4,6500 | 4,6500 | 3.206 |
23 ago 2023 | 4,7300 | 4,7300 | 4,5900 | 4,6400 | 4,6400 | 1.007 |
22 ago 2023 | 4,6400 | 4,7200 | 4,6000 | 4,6000 | 4,6000 | 1.572 |
21 ago 2023 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | - |
18 ago 2023 | 4,7000 | 4,7000 | 4,6800 | 4,6900 | 4,6900 | 1.157 |
17 ago 2023 | 4,7000 | 4,7600 | 4,6700 | 4,7000 | 4,7000 | 3.409 |
16 ago 2023 | 4,7000 | 4,7900 | 4,7000 | 4,7800 | 4,7800 | 3.593 |
14 ago 2023 | 4,7600 | 4,8400 | 4,6700 | 4,7900 | 4,7900 | 9.174 |
11 ago 2023 | 4,7700 | 4,7800 | 4,6300 | 4,6500 | 4,6500 | 4.438 |
10 ago 2023 | 4,7200 | 4,7700 | 4,7200 | 4,7600 | 4,7600 | 2.557 |
09 ago 2023 | 4,7500 | 4,7700 | 4,7100 | 4,7700 | 4,7700 | 2.590 |
08 ago 2023 | 4,7900 | 4,7900 | 4,6800 | 4,7000 | 4,7000 | 1.630 |
07 ago 2023 | 4,8200 | 4,8200 | 4,6800 | 4,7100 | 4,7100 | 5.588 |
04 ago 2023 | 4,6500 | 4,8100 | 4,6500 | 4,6500 | 4,6500 | 8.102 |
03 ago 2023 | 4,8000 | 4,8000 | 4,6500 | 4,6500 | 4,6500 | 41.815 |
02 ago 2023 | 4,7400 | 4,7900 | 4,6000 | 4,7800 | 4,7800 | 9.352 |
01 ago 2023 | 4,7000 | 4,7800 | 4,6800 | 4,7100 | 4,7100 | 9.500 |
31 lug 2023 | 4,8300 | 4,8400 | 4,6500 | 4,6700 | 4,6700 | 7.970 |
28 lug 2023 | 4,9000 | 4,9000 | 4,6900 | 4,6900 | 4,6900 | 10.559 |
27 lug 2023 | 4,7100 | 4,7700 | 4,6400 | 4,7700 | 4,7700 | 5.556 |
26 lug 2023 | 4,6300 | 4,6400 | 4,6000 | 4,6000 | 4,6000 | 3.496 |
25 lug 2023 | 4,6700 | 4,7400 | 4,6300 | 4,6300 | 4,6300 | 10.492 |
24 lug 2023 | 4,6000 | 4,6500 | 4,6000 | 4,6000 | 4,6000 | 1.710 |
21 lug 2023 | 4,6300 | 4,6300 | 4,6000 | 4,6000 | 4,6000 | 1.101 |
20 lug 2023 | 4,6300 | 4,7300 | 4,6100 | 4,7200 | 4,7200 | 5.548 |
19 lug 2023 | 4,6700 | 4,7500 | 4,6700 | 4,7500 | 4,7500 | 2.736 |
18 lug 2023 | 4,7500 | 4,7600 | 4,6000 | 4,6000 | 4,6000 | 3.261 |
17 lug 2023 | 4,6100 | 4,6600 | 4,6100 | 4,6100 | 4,6100 | 294 |
14 lug 2023 | 4,5200 | 4,7100 | 4,5200 | 4,6000 | 4,6000 | 1.566 |
13 lug 2023 | 4,6800 | 4,6800 | 4,5000 | 4,6600 | 4,6600 | 4.491 |
12 lug 2023 | 4,6300 | 4,6900 | 4,5900 | 4,6900 | 4,6900 | 1.228 |
11 lug 2023 | 4,6200 | 4,6300 | 4,6200 | 4,6300 | 4,6300 | 600 |
10 lug 2023 | 4,7000 | 4,7000 | 4,6200 | 4,6200 | 4,6200 | 760 |
07 lug 2023 | 4,7200 | 4,7200 | 4,7000 | 4,7000 | 4,7000 | 4.470 |
06 lug 2023 | 4,6600 | 4,7000 | 4,6600 | 4,7000 | 4,7000 | 2.840 |
05 lug 2023 | 4,7800 | 4,7800 | 4,6400 | 4,7200 | 4,7200 | 920 |
04 lug 2023 | 4,6100 | 4,7100 | 4,6100 | 4,7100 | 4,7100 | 30.618 |
03 lug 2023 | 4,6100 | 4,6600 | 4,6100 | 4,6100 | 4,6100 | 3.952 |
30 giu 2023 | 4,6100 | 4,6300 | 4,6100 | 4,6100 | 4,6100 | 5.906 |
29 giu 2023 | 4,6300 | 4,6800 | 4,6100 | 4,6100 | 4,6100 | 1.665 |
28 giu 2023 | 4,6100 | 4,6200 | 4,6100 | 4,6100 | 4,6100 | 2.780 |
27 giu 2023 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 10.290 |
26 giu 2023 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 30.021 |
23 giu 2023 | 4,6700 | 4,7400 | 4,6600 | 4,7400 | 4,7400 | 27.466 |
22 giu 2023 | 4,6500 | 4,7600 | 4,6500 | 4,7500 | 4,7500 | 1.410 |
21 giu 2023 | 4,7000 | 4,7900 | 4,6500 | 4,7900 | 4,7900 | 40.001 |
20 giu 2023 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 6.364 |
19 giu 2023 | 4,7000 | 4,7200 | 4,7000 | 4,7000 | 4,7000 | 792 |
16 giu 2023 | 4,7800 | 4,7800 | 4,6800 | 4,6800 | 4,6800 | 8.208 |
15 giu 2023 | 4,7000 | 4,7700 | 4,7000 | 4,7500 | 4,7500 | 44 |
14 giu 2023 | 4,7700 | 4,7700 | 4,7500 | 4,7500 | 4,7500 | 580 |
13 giu 2023 | 4,7800 | 4,8100 | 4,7100 | 4,7100 | 4,7100 | 3.668 |
12 giu 2023 | 4,7500 | 4,7500 | 4,7400 | 4,7500 | 4,7500 | 1.796 |
09 giu 2023 | 4,8300 | 4,8300 | 4,6800 | 4,7200 | 4,7200 | 2.584 |
08 giu 2023 | 4,7500 | 4,8800 | 4,7200 | 4,7300 | 4,7300 | 8.322 |
07 giu 2023 | 4,6900 | 4,6900 | 4,6800 | 4,6800 | 4,6800 | 10.395 |
06 giu 2023 | 4,6700 | 4,7000 | 4,6700 | 4,7000 | 4,7000 | 7.227 |
05 giu 2023 | 4,7600 | 4,7600 | 4,6900 | 4,7000 | 4,7000 | 6.883 |
02 giu 2023 | 4,7000 | 4,7000 | 4,6500 | 4,6900 | 4,6900 | 110.325 |
01 giu 2023 | 4,7000 | 4,7000 | 4,6600 | 4,6600 | 4,6600 | 7.799 |
31 mag 2023 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 50 |
30 mag 2023 | 4,6900 | 4,7000 | 4,6900 | 4,7000 | 4,7000 | 2.896 |
29 mag 2023 | 4,6400 | 4,7000 | 4,6400 | 4,6900 | 4,6900 | 906 |
26 mag 2023 | 4,7700 | 4,7700 | 4,6800 | 4,6800 | 4,6800 | 4.370 |
25 mag 2023 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 220 |
24 mag 2023 | 4,6800 | 4,7200 | 4,6600 | 4,6800 | 4,6800 | 7.994 |
23 mag 2023 | 4,6800 | 4,7500 | 4,6800 | 4,7500 | 4,7500 | 721 |
22 mag 2023 | 4,7800 | 4,7800 | 4,7000 | 4,7600 | 4,7600 | 11.073 |
19 mag 2023 | 4,6800 | 4,7800 | 4,6800 | 4,7800 | 4,7800 | 4.991 |
18 mag 2023 | 4,7000 | 4,7000 | 4,6800 | 4,6800 | 4,6800 | 1.100 |
17 mag 2023 | 4,7700 | 4,7700 | 4,6800 | 4,6800 | 4,6800 | 10.288 |
16 mag 2023 | 4,7500 | 4,7700 | 4,7000 | 4,7700 | 4,7700 | 13.665 |
15 mag 2023 | 4,7200 | 4,7200 | 4,7000 | 4,7100 | 4,7100 | 7.170 |
12 mag 2023 | 4,7200 | 4,7200 | 4,7100 | 4,7200 | 4,7200 | 42 |
*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...