Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 feb 2023 | 2,6800 | 2,7000 | 2,6800 | 2,6900 | 2,6900 | 29.578 |
01 feb 2023 | 2,6900 | 2,6900 | 2,6450 | 2,6800 | 2,6800 | 52.443 |
31 gen 2023 | 2,6600 | 2,6800 | 2,6400 | 2,6550 | 2,6550 | 43.050 |
30 gen 2023 | 2,6800 | 2,7100 | 2,6550 | 2,6850 | 2,6850 | 113.214 |
27 gen 2023 | 2,6850 | 2,6900 | 2,6500 | 2,6550 | 2,6550 | 70.250 |
26 gen 2023 | 2,6200 | 2,6950 | 2,6200 | 2,6950 | 2,6950 | 50.130 |
25 gen 2023 | 2,6550 | 2,6900 | 2,6250 | 2,6550 | 2,6550 | 108.581 |
24 gen 2023 | 2,6000 | 2,6800 | 2,6000 | 2,6250 | 2,6250 | 48.466 |
23 gen 2023 | 2,6000 | 2,6550 | 2,5650 | 2,6250 | 2,6250 | 118.677 |
20 gen 2023 | 2,6000 | 2,6450 | 2,5650 | 2,5650 | 2,5650 | 96.396 |
19 gen 2023 | 2,6500 | 2,6750 | 2,6050 | 2,6050 | 2,6050 | 72.181 |
18 gen 2023 | 2,7100 | 2,7200 | 2,6750 | 2,6750 | 2,6750 | 70.303 |
17 gen 2023 | 2,6900 | 2,7200 | 2,6800 | 2,7100 | 2,7100 | 74.354 |
16 gen 2023 | 2,7200 | 2,7300 | 2,6600 | 2,7200 | 2,7200 | 84.461 |
13 gen 2023 | 2,6500 | 2,7400 | 2,6500 | 2,7000 | 2,7000 | 194.774 |
12 gen 2023 | 2,6000 | 2,6600 | 2,6000 | 2,6600 | 2,6600 | 150.057 |
11 gen 2023 | 2,5250 | 2,6250 | 2,5050 | 2,5950 | 2,5950 | 116.727 |
10 gen 2023 | 2,5400 | 2,5500 | 2,4900 | 2,4950 | 2,4950 | 56.902 |
09 gen 2023 | 2,5200 | 2,5800 | 2,5000 | 2,5100 | 2,5100 | 71.001 |
06 gen 2023 | 2,5300 | 2,5350 | 2,4950 | 2,5350 | 2,5350 | 43.867 |
05 gen 2023 | 2,5150 | 2,5500 | 2,4950 | 2,5300 | 2,5300 | 32.855 |
04 gen 2023 | 2,4750 | 2,5500 | 2,4350 | 2,5500 | 2,5500 | 109.421 |
03 gen 2023 | 2,4500 | 2,4750 | 2,4450 | 2,4550 | 2,4550 | 48.675 |
02 gen 2023 | 2,4350 | 2,4400 | 2,3850 | 2,4300 | 2,4300 | 16.866 |
30 dic 2022 | 2,4400 | 2,4400 | 2,3950 | 2,3950 | 2,3950 | 23.110 |
29 dic 2022 | 2,4000 | 2,4500 | 2,3800 | 2,4400 | 2,4400 | 20.778 |
28 dic 2022 | 2,4150 | 2,4250 | 2,3900 | 2,3950 | 2,3950 | 29.210 |
27 dic 2022 | 2,4200 | 2,4200 | 2,3900 | 2,4050 | 2,4050 | 17.984 |
23 dic 2022 | 2,4400 | 2,4400 | 2,3500 | 2,4050 | 2,4050 | 106.570 |
22 dic 2022 | 2,4700 | 2,4850 | 2,4050 | 2,4100 | 2,4100 | 58.803 |
21 dic 2022 | 2,4200 | 2,4250 | 2,4000 | 2,4100 | 2,4100 | 55.978 |
20 dic 2022 | 2,4850 | 2,4850 | 2,4150 | 2,4250 | 2,4250 | 29.230 |
19 dic 2022 | 2,4450 | 2,5000 | 2,4050 | 2,4850 | 2,4850 | 48.267 |
16 dic 2022 | 2,4550 | 2,4550 | 2,4000 | 2,4150 | 2,4150 | 76.783 |
15 dic 2022 | 2,4800 | 2,4800 | 2,4250 | 2,4650 | 2,4650 | 91.208 |
14 dic 2022 | 2,5100 | 2,5100 | 2,4800 | 2,4800 | 2,4800 | 16.126 |
13 dic 2022 | 2,5000 | 2,5200 | 2,4650 | 2,5000 | 2,5000 | 40.062 |
12 dic 2022 | 2,4950 | 2,5000 | 2,4650 | 2,4850 | 2,4850 | 35.366 |
09 dic 2022 | 2,5250 | 2,5300 | 2,4800 | 2,4800 | 2,4800 | 56.277 |
08 dic 2022 | 2,5400 | 2,5400 | 2,5000 | 2,5050 | 2,5050 | 10.564 |
07 dic 2022 | 2,5300 | 2,5500 | 2,4850 | 2,5450 | 2,5450 | 50.819 |
06 dic 2022 | 2,5650 | 2,5650 | 2,5000 | 2,5300 | 2,5300 | 33.807 |
05 dic 2022 | 2,5700 | 2,5700 | 2,5250 | 2,5350 | 2,5350 | 41.591 |
02 dic 2022 | 2,5200 | 2,5650 | 2,5000 | 2,5600 | 2,5600 | 62.037 |
01 dic 2022 | 2,5000 | 2,5400 | 2,4900 | 2,5050 | 2,5050 | 37.071 |
30 nov 2022 | 2,5300 | 2,5300 | 2,4550 | 2,4700 | 2,4700 | 141.857 |
29 nov 2022 | 2,5750 | 2,6050 | 2,5350 | 2,5550 | 2,5550 | 40.152 |
28 nov 2022 | 2,5350 | 2,5550 | 2,5000 | 2,5350 | 2,5350 | 43.803 |
25 nov 2022 | 2,5450 | 2,5750 | 2,4900 | 2,5750 | 2,5750 | 57.797 |
24 nov 2022 | 2,5250 | 2,5500 | 2,5000 | 2,5450 | 2,5450 | 48.965 |
23 nov 2022 | 2,4600 | 2,5350 | 2,4600 | 2,4850 | 2,4850 | 46.611 |
22 nov 2022 | 2,4300 | 2,4950 | 2,4100 | 2,4750 | 2,4750 | 60.903 |
21 nov 2022 | 2,4700 | 2,4750 | 2,3850 | 2,4600 | 2,4600 | 32.866 |
18 nov 2022 | 2,5050 | 2,5050 | 2,4300 | 2,4300 | 2,4300 | 42.383 |
17 nov 2022 | 2,4700 | 2,4950 | 2,4300 | 2,4600 | 2,4600 | 36.788 |
16 nov 2022 | 2,4950 | 2,5150 | 2,4600 | 2,4650 | 2,4650 | 62.852 |
15 nov 2022 | 2,5400 | 2,5400 | 2,5050 | 2,5150 | 2,5150 | 22.521 |
14 nov 2022 | 2,5600 | 2,5600 | 2,5200 | 2,5400 | 2,5400 | 26.859 |
11 nov 2022 | 2,5000 | 2,5600 | 2,4650 | 2,5350 | 2,5350 | 87.263 |
10 nov 2022 | 2,4100 | 2,4800 | 2,4000 | 2,4800 | 2,4800 | 77.405 |
09 nov 2022 | 2,4750 | 2,4750 | 2,3850 | 2,4100 | 2,4100 | 52.792 |
08 nov 2022 | 2,5000 | 2,5000 | 2,3800 | 2,3800 | 2,3800 | 72.662 |
07 nov 2022 | 2,4500 | 2,4900 | 2,4300 | 2,4300 | 2,4300 | 110.119 |
04 nov 2022 | 2,4200 | 2,4200 | 2,3500 | 2,4000 | 2,4000 | 72.654 |
03 nov 2022 | 2,2800 | 2,4600 | 2,2550 | 2,4200 | 2,4200 | 133.084 |
02 nov 2022 | 2,3650 | 2,3800 | 2,2800 | 2,2800 | 2,2800 | 280.327 |
01 nov 2022 | 2,4200 | 2,4450 | 2,3500 | 2,3850 | 2,3850 | 41.576 |
31 ott 2022 | 2,3700 | 2,4200 | 2,3650 | 2,3950 | 2,3950 | 61.851 |
28 ott 2022 | 2,3100 | 2,3700 | 2,2750 | 2,3400 | 2,3400 | 22.163 |
27 ott 2022 | 2,2750 | 2,3300 | 2,2550 | 2,3000 | 2,3000 | 61.181 |
26 ott 2022 | 2,3550 | 2,3600 | 2,2500 | 2,2500 | 2,2500 | 98.505 |
25 ott 2022 | 2,1750 | 2,2900 | 2,1350 | 2,2900 | 2,2900 | 93.983 |
24 ott 2022 | 2,0500 | 2,1800 | 2,0450 | 2,1600 | 2,1600 | 147.502 |
21 ott 2022 | 2,1650 | 2,1650 | 2,0800 | 2,0800 | 2,0800 | 17.825 |
20 ott 2022 | 2,2550 | 2,3150 | 2,1200 | 2,1450 | 2,1450 | 126.730 |
19 ott 2022 | 2,1200 | 2,2500 | 2,0950 | 2,2400 | 2,2400 | 77.270 |
18 ott 2022 | 2,0350 | 2,1300 | 2,0350 | 2,0850 | 2,0850 | 34.110 |
17 ott 2022 | 1,9700 | 2,0600 | 1,9700 | 2,0100 | 2,0100 | 32.462 |
14 ott 2022 | 1,9180 | 1,9700 | 1,9180 | 1,9300 | 1,9300 | 51.879 |
13 ott 2022 | 1,9000 | 1,9700 | 1,8800 | 1,8900 | 1,8900 | 61.336 |
12 ott 2022 | 1,9460 | 1,9700 | 1,9120 | 1,9120 | 1,9120 | 17.693 |
11 ott 2022 | 1,9660 | 1,9740 | 1,9320 | 1,9520 | 1,9520 | 32.201 |
10 ott 2022 | 1,9500 | 2,0450 | 1,9500 | 1,9800 | 1,9800 | 44.712 |
07 ott 2022 | 2,1050 | 2,1100 | 2,0000 | 2,0000 | 2,0000 | 12.074 |
06 ott 2022 | 2,1400 | 2,1550 | 2,0650 | 2,0800 | 2,0800 | 18.973 |
05 ott 2022 | 2,2000 | 2,2000 | 2,1100 | 2,1100 | 2,1100 | 20.150 |
04 ott 2022 | 2,1400 | 2,2000 | 2,1300 | 2,1600 | 2,1600 | 14.571 |
03 ott 2022 | 2,0300 | 2,1300 | 2,0300 | 2,1300 | 2,1300 | 62.597 |
30 set 2022 | 2,1900 | 2,1900 | 2,1100 | 2,1100 | 2,1100 | 31.226 |
29 set 2022 | 2,2000 | 2,2150 | 2,1000 | 2,1600 | 2,1600 | 37.004 |
28 set 2022 | 2,2250 | 2,3250 | 2,1450 | 2,1900 | 2,1900 | 59.314 |
27 set 2022 | 2,2600 | 2,3600 | 2,1900 | 2,2000 | 2,2000 | 30.723 |
26 set 2022 | 2,2200 | 2,2600 | 2,2100 | 2,2600 | 2,2600 | 30.254 |
23 set 2022 | 2,3200 | 2,3350 | 2,1750 | 2,1900 | 2,1900 | 92.754 |
22 set 2022 | 2,4050 | 2,4100 | 2,3200 | 2,3550 | 2,3550 | 71.794 |
21 set 2022 | 2,4300 | 2,4600 | 2,4000 | 2,4250 | 2,4250 | 30.599 |
20 set 2022 | 2,4800 | 2,4850 | 2,4350 | 2,4650 | 2,4650 | 20.268 |
19 set 2022 | 2,4800 | 2,4950 | 2,4600 | 2,4600 | 2,4600 | 6.243 |
16 set 2022 | 2,4850 | 2,4850 | 2,4500 | 2,4500 | 2,4500 | 48.397 |
15 set 2022 | 2,5950 | 2,5950 | 2,4750 | 2,4950 | 2,4950 | 31.278 |
*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...