Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2023 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 2.000 |
30 mag 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 200 |
29 mag 2023 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 400 |
26 mag 2023 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 2.000 |
25 mag 2023 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
24 mag 2023 | 1,3400 | 1,3400 | 1,3100 | 1,3100 | 1,3100 | 8.000 |
23 mag 2023 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
22 mag 2023 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 2.000 |
19 mag 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
18 mag 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
17 mag 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
16 mag 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
15 mag 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
12 mag 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
11 mag 2023 | 1,3600 | 1,4000 | 1,3600 | 1,4000 | 1,4000 | 2.200 |
10 mag 2023 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
09 mag 2023 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
08 mag 2023 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
05 mag 2023 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
04 mag 2023 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 200 |
03 mag 2023 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
02 mag 2023 | 1,3800 | 1,4400 | 1,3800 | 1,4400 | 1,4400 | 400 |
28 apr 2023 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
27 apr 2023 | 1,3600 | 1,4200 | 1,3400 | 1,3400 | 1,3400 | 2.000 |
26 apr 2023 | 1,3300 | 1,3300 | 1,3100 | 1,3100 | 1,3100 | 1.800 |
25 apr 2023 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1.000 |
24 apr 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
21 apr 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
20 apr 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
19 apr 2023 | 1,3400 | 1,4000 | 1,3400 | 1,4000 | 1,4000 | 2.600 |
18 apr 2023 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
17 apr 2023 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
14 apr 2023 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
13 apr 2023 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
12 apr 2023 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
11 apr 2023 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
06 apr 2023 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
05 apr 2023 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
04 apr 2023 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
03 apr 2023 | 1,3400 | 1,4400 | 1,3200 | 1,4400 | 1,4400 | 7.800 |
31 mar 2023 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
30 mar 2023 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 800 |
29 mar 2023 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 200 |
28 mar 2023 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
27 mar 2023 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
24 mar 2023 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
23 mar 2023 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 200 |
22 mar 2023 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 200 |
21 mar 2023 | 1,3800 | 1,3800 | 1,3600 | 1,3600 | 1,3600 | 400 |
20 mar 2023 | 1,3200 | 1,3600 | 1,3200 | 1,3600 | 1,3600 | 1.200 |
17 mar 2023 | 1,3700 | 1,3700 | 1,3200 | 1,3600 | 1,3600 | 4.400 |
16 mar 2023 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 2.000 |
15 mar 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
14 mar 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
13 mar 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
10 mar 2023 | 1,4000 | 1,4500 | 1,3900 | 1,4500 | 1,4500 | 5.800 |
09 mar 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
08 mar 2023 | 1,3800 | 1,4500 | 1,3400 | 1,4500 | 1,4500 | 8.800 |
07 mar 2023 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 200 |
06 mar 2023 | 1,4100 | 1,4100 | 1,4000 | 1,4000 | 1,4000 | 3.200 |
03 mar 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
02 mar 2023 | 1,4100 | 1,4500 | 1,4100 | 1,4500 | 1,4500 | 3.800 |
01 mar 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
28 feb 2023 | 1,4400 | 1,4500 | 1,4400 | 1,4500 | 1,4500 | 5.200 |
27 feb 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
24 feb 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
23 feb 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
22 feb 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
21 feb 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
20 feb 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 200 |
17 feb 2023 | 1,4300 | 1,4700 | 1,4200 | 1,4200 | 1,4200 | 2.600 |
16 feb 2023 | 1,4500 | 1,4800 | 1,4500 | 1,4800 | 1,4800 | 1.200 |
15 feb 2023 | 1,4000 | 1,4800 | 1,4000 | 1,4800 | 1,4800 | 2.000 |
14 feb 2023 | 1,3700 | 1,4000 | 1,3700 | 1,4000 | 1,4000 | 800 |
13 feb 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
10 feb 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
09 feb 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
08 feb 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
07 feb 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
06 feb 2023 | 1,3700 | 1,4200 | 1,3700 | 1,4000 | 1,4000 | 3.000 |
03 feb 2023 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
02 feb 2023 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1.200 |
01 feb 2023 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
31 gen 2023 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 200 |
30 gen 2023 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
27 gen 2023 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
26 gen 2023 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
25 gen 2023 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
24 gen 2023 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
23 gen 2023 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 200 |
20 gen 2023 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1.800 |
19 gen 2023 | 1,3800 | 1,4500 | 1,3800 | 1,4500 | 1,4500 | 5.400 |
18 gen 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
17 gen 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
16 gen 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
13 gen 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
12 gen 2023 | 1,4400 | 1,4500 | 1,4400 | 1,4500 | 1,4500 | 400 |
11 gen 2023 | 1,4000 | 1,4300 | 1,4000 | 1,4300 | 1,4300 | 800 |
10 gen 2023 | 1,3300 | 1,4000 | 1,3300 | 1,4000 | 1,4000 | 1.400 |
09 gen 2023 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
*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...