Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 giu 2022 | 0,6700 | 0,7100 | 0,6540 | 0,6800 | 0,6800 | 29.000 |
29 giu 2022 | 0,7100 | 0,7100 | 0,6800 | 0,6800 | 0,6800 | 26.000 |
28 giu 2022 | 0,6820 | 0,7370 | 0,6820 | 0,7180 | 0,7180 | 29.000 |
27 giu 2022 | 0,6900 | 0,7080 | 0,6900 | 0,7080 | 0,7080 | 5.000 |
24 giu 2022 | 0,6980 | 0,7270 | 0,6800 | 0,6920 | 0,6920 | 58.000 |
23 giu 2022 | 0,7700 | 0,7840 | 0,6830 | 0,6830 | 0,6830 | 61.000 |
22 giu 2022 | 0,8300 | 0,8300 | 0,7800 | 0,7800 | 0,7800 | 12.000 |
21 giu 2022 | 0,8520 | 0,8590 | 0,8200 | 0,8450 | 0,8450 | 43.000 |
20 giu 2022 | 0,8900 | 0,8900 | 0,8540 | 0,8540 | 0,8540 | 4.000 |
17 giu 2022 | 0,8990 | 0,9000 | 0,8900 | 0,8900 | 0,8900 | 5.000 |
16 giu 2022 | 0,9070 | 0,9080 | 0,8700 | 0,8700 | 0,8700 | 19.000 |
15 giu 2022 | 0,9780 | 1,0000 | 0,8900 | 0,8900 | 0,8900 | 44.000 |
14 giu 2022 | 0,9590 | 0,9700 | 0,9590 | 0,9700 | 0,9700 | 3.000 |
13 giu 2022 | 1,0000 | 1,0000 | 0,9070 | 0,9300 | 0,9300 | 34.000 |
10 giu 2022 | 1,0560 | 1,0560 | 0,9610 | 1,0000 | 1,0000 | 36.000 |
09 giu 2022 | 1,0700 | 1,0700 | 1,0200 | 1,0320 | 1,0320 | 16.000 |
08 giu 2022 | 1,0720 | 1,0720 | 1,0720 | 1,0720 | 1,0720 | - |
07 giu 2022 | 1,0860 | 1,1100 | 1,0540 | 1,0720 | 1,0720 | 16.000 |
06 giu 2022 | 1,1020 | 1,1280 | 1,0900 | 1,0900 | 1,0900 | 6.000 |
03 giu 2022 | 1,1200 | 1,1420 | 1,1000 | 1,1000 | 1,1000 | 13.000 |
02 giu 2022 | 1,1340 | 1,1340 | 1,1340 | 1,1340 | 1,1340 | - |
01 giu 2022 | 1,1020 | 1,1340 | 1,1020 | 1,1340 | 1,1340 | 5.000 |
31 mag 2022 | 1,1380 | 1,1380 | 1,1380 | 1,1380 | 1,1380 | - |
30 mag 2022 | 1,1380 | 1,1380 | 1,1360 | 1,1380 | 1,1380 | 5.000 |
27 mag 2022 | 1,1000 | 1,1300 | 1,1000 | 1,1000 | 1,1000 | 3.000 |
26 mag 2022 | 1,1340 | 1,1340 | 1,1320 | 1,1320 | 1,1320 | 2.000 |
25 mag 2022 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
24 mag 2022 | 1,1120 | 1,1580 | 1,0560 | 1,1100 | 1,1100 | 11.000 |
23 mag 2022 | 1,1320 | 1,1320 | 1,1000 | 1,1000 | 1,1000 | 3.000 |
20 mag 2022 | 1,1760 | 1,1760 | 1,1500 | 1,1500 | 1,1500 | 2.000 |
19 mag 2022 | 1,1600 | 1,1600 | 1,1500 | 1,1500 | 1,1500 | 6.000 |
18 mag 2022 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 2.000 |
17 mag 2022 | 1,1200 | 1,1840 | 1,1140 | 1,1620 | 1,1620 | 11.000 |
16 mag 2022 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
13 mag 2022 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1.000 |
12 mag 2022 | 1,1400 | 1,1400 | 1,1300 | 1,1300 | 1,1300 | 3.000 |
11 mag 2022 | 1,1500 | 1,1700 | 1,1300 | 1,1400 | 1,1400 | 8.000 |
10 mag 2022 | 1,1100 | 1,1620 | 1,0340 | 1,1540 | 1,1540 | 63.000 |
09 mag 2022 | 1,2400 | 1,2400 | 1,1260 | 1,1260 | 1,1260 | 43.000 |
06 mag 2022 | 1,2760 | 1,2760 | 1,2700 | 1,2700 | 1,2700 | 4.000 |
05 mag 2022 | 1,2740 | 1,3000 | 1,2740 | 1,2800 | 1,2800 | 4.000 |
04 mag 2022 | 1,3280 | 1,3280 | 1,2800 | 1,3080 | 1,3080 | 26.000 |
03 mag 2022 | 1,3400 | 1,3500 | 1,3160 | 1,3500 | 1,3500 | 4.000 |
02 mag 2022 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 2.000 |
29 apr 2022 | 1,3620 | 1,3640 | 1,3420 | 1,3420 | 1,3420 | 4.000 |
28 apr 2022 | 1,3580 | 1,3660 | 1,3420 | 1,3420 | 1,3420 | 6.000 |
27 apr 2022 | 1,3220 | 1,3380 | 1,3200 | 1,3380 | 1,3380 | 7.000 |
26 apr 2022 | 1,3400 | 1,3800 | 1,3400 | 1,3700 | 1,3700 | 15.000 |
25 apr 2022 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 5.000 |
22 apr 2022 | 1,3460 | 1,3460 | 1,3180 | 1,3180 | 1,3180 | 6.000 |
21 apr 2022 | 1,3720 | 1,3960 | 1,3500 | 1,3580 | 1,3580 | 21.000 |
20 apr 2022 | 1,3860 | 1,4000 | 1,3400 | 1,3760 | 1,3760 | 34.000 |
19 apr 2022 | 1,3520 | 1,3520 | 1,3200 | 1,3460 | 1,3460 | 8.000 |
14 apr 2022 | 1,3500 | 1,3520 | 1,3060 | 1,3520 | 1,3520 | 31.000 |
13 apr 2022 | 1,3400 | 1,3520 | 1,3220 | 1,3520 | 1,3520 | 12.000 |
12 apr 2022 | 1,3820 | 1,3900 | 1,3700 | 1,3700 | 1,3700 | 13.000 |
11 apr 2022 | 1,3600 | 1,3600 | 1,3420 | 1,3500 | 1,3500 | 11.000 |
08 apr 2022 | 1,4200 | 1,4480 | 1,3600 | 1,3640 | 1,3640 | 49.000 |
07 apr 2022 | 1,4120 | 1,4120 | 1,4000 | 1,4000 | 1,4000 | 15.000 |
06 apr 2022 | 1,4100 | 1,4320 | 1,4000 | 1,4320 | 1,4320 | 9.000 |
05 apr 2022 | 1,4720 | 1,4720 | 1,4280 | 1,4340 | 1,4340 | 17.000 |
04 apr 2022 | 1,4640 | 1,4900 | 1,4640 | 1,4900 | 1,4900 | 2.000 |
01 apr 2022 | 1,5160 | 1,5160 | 1,5000 | 1,5000 | 1,5000 | 5.000 |
31 mar 2022 | 1,5460 | 1,5600 | 1,5180 | 1,5200 | 1,5200 | 27.000 |
30 mar 2022 | 1,6040 | 1,6040 | 1,5480 | 1,5720 | 1,5720 | 16.000 |
29 mar 2022 | 1,6300 | 1,6300 | 1,5360 | 1,6000 | 1,6000 | 58.000 |
28 mar 2022 | 1,5800 | 1,6000 | 1,5200 | 1,5920 | 1,5920 | 45.000 |
25 mar 2022 | 1,6000 | 1,6160 | 1,6000 | 1,6160 | 1,6160 | 8.000 |
24 mar 2022 | 1,6680 | 1,6680 | 1,6120 | 1,6120 | 1,6120 | 7.000 |
23 mar 2022 | 1,6300 | 1,6700 | 1,6100 | 1,6700 | 1,6700 | 17.000 |
22 mar 2022 | 1,6200 | 1,6500 | 1,6200 | 1,6500 | 1,6500 | 11.000 |
21 mar 2022 | 1,6800 | 1,6860 | 1,6420 | 1,6500 | 1,6500 | 19.000 |
18 mar 2022 | 1,7380 | 1,7380 | 1,6800 | 1,6820 | 1,6820 | 6.000 |
17 mar 2022 | 1,7320 | 1,7320 | 1,6820 | 1,6820 | 1,6820 | 2.000 |
16 mar 2022 | 1,7500 | 1,7500 | 1,6740 | 1,6740 | 1,6740 | 15.000 |
15 mar 2022 | 1,7400 | 1,7400 | 1,6880 | 1,7000 | 1,7000 | 5.000 |
14 mar 2022 | 1,7000 | 1,8200 | 1,6700 | 1,7240 | 1,7240 | 15.000 |
11 mar 2022 | 1,6300 | 1,6600 | 1,6200 | 1,6500 | 1,6500 | 11.000 |
10 mar 2022 | 1,6100 | 1,6100 | 1,5720 | 1,6080 | 1,6080 | 7.000 |
09 mar 2022 | 1,4800 | 1,6500 | 1,4800 | 1,6260 | 1,6260 | 26.000 |
08 mar 2022 | 1,3800 | 1,4380 | 1,3400 | 1,4380 | 1,4380 | 24.000 |
07 mar 2022 | 1,3500 | 1,3500 | 1,2400 | 1,3480 | 1,3480 | 33.000 |
04 mar 2022 | 1,4900 | 1,4900 | 1,3800 | 1,4000 | 1,4000 | 45.000 |
03 mar 2022 | 1,5900 | 1,5900 | 1,5140 | 1,5140 | 1,5140 | 18.000 |
02 mar 2022 | 1,5580 | 1,6500 | 1,5020 | 1,6200 | 1,6200 | 20.000 |
01 mar 2022 | 1,5900 | 1,6140 | 1,5140 | 1,5580 | 1,5580 | 11.000 |
28 feb 2022 | 1,5340 | 1,5700 | 1,5020 | 1,5700 | 1,5700 | 13.000 |
25 feb 2022 | 1,6080 | 1,6200 | 1,5100 | 1,6000 | 1,6000 | 46.000 |
24 feb 2022 | 1,5900 | 1,6180 | 1,5020 | 1,5200 | 1,5200 | 61.000 |
23 feb 2022 | 1,7000 | 1,7280 | 1,6700 | 1,6700 | 1,6700 | 15.000 |
22 feb 2022 | 1,6900 | 1,7100 | 1,6100 | 1,6980 | 1,6980 | 38.000 |
21 feb 2022 | 1,7880 | 1,8300 | 1,7060 | 1,7100 | 1,7100 | 26.000 |
18 feb 2022 | 1,8200 | 1,8400 | 1,7340 | 1,7480 | 1,7480 | 30.000 |
17 feb 2022 | 1,8500 | 1,8540 | 1,7900 | 1,8400 | 1,8400 | 42.000 |
16 feb 2022 | 1,8600 | 1,8600 | 1,8200 | 1,8200 | 1,8200 | 25.000 |
15 feb 2022 | 1,8860 | 1,8860 | 1,8200 | 1,8840 | 1,8840 | 27.000 |
14 feb 2022 | 1,9180 | 1,9180 | 1,8100 | 1,8680 | 1,8680 | 49.000 |
11 feb 2022 | 1,9240 | 1,9240 | 1,9240 | 1,9240 | 1,9240 | 1.000 |
10 feb 2022 | 2,0000 | 2,0000 | 1,8800 | 1,9460 | 1,9460 | 46.000 |
09 feb 2022 | 2,0300 | 2,0300 | 1,9700 | 1,9740 | 1,9740 | 46.000 |
*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...