Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 dic 2023 | 2,2800 | 2,2950 | 2,2700 | 2,2900 | 2,2900 | 55.565 |
07 dic 2023 | 2,2600 | 2,2950 | 2,2600 | 2,2850 | 2,2850 | 84.543 |
06 dic 2023 | 2,2700 | 2,2950 | 2,2500 | 2,2950 | 2,2950 | 135.822 |
05 dic 2023 | 2,2400 | 2,2950 | 2,2350 | 2,2900 | 2,2900 | 150.107 |
04 dic 2023 | 2,2700 | 2,2700 | 2,2200 | 2,2250 | 2,2250 | 130.742 |
01 dic 2023 | 2,2650 | 2,2700 | 2,2350 | 2,2650 | 2,2650 | 105.664 |
30 nov 2023 | 2,2750 | 2,2850 | 2,2500 | 2,2600 | 2,2600 | 155.977 |
29 nov 2023 | 2,2900 | 2,3000 | 2,2500 | 2,2600 | 2,2600 | 142.705 |
28 nov 2023 | 2,2450 | 2,2800 | 2,2400 | 2,2650 | 2,2650 | 261.011 |
27 nov 2023 | 2,2250 | 2,2700 | 2,2100 | 2,2350 | 2,2350 | 156.244 |
24 nov 2023 | 2,2100 | 2,2350 | 2,1950 | 2,2100 | 2,2100 | 88.353 |
23 nov 2023 | 2,2000 | 2,2150 | 2,1800 | 2,2150 | 2,2150 | 77.244 |
22 nov 2023 | 2,1950 | 2,2000 | 2,1650 | 2,1700 | 2,1700 | 85.588 |
21 nov 2023 | 2,1950 | 2,2200 | 2,1700 | 2,1850 | 2,1850 | 55.529 |
20 nov 2023 | 2,1750 | 2,2250 | 2,1750 | 2,2100 | 2,2100 | 102.598 |
17 nov 2023 | 2,1200 | 2,2100 | 2,1200 | 2,2050 | 2,2050 | 209.529 |
16 nov 2023 | 2,1450 | 2,1950 | 2,1450 | 2,1600 | 2,1600 | 96.210 |
15 nov 2023 | 2,1700 | 2,2000 | 2,1550 | 2,1550 | 2,1550 | 131.187 |
14 nov 2023 | 2,1150 | 2,1700 | 2,0750 | 2,1700 | 2,1700 | 256.847 |
13 nov 2023 | 2,1200 | 2,1200 | 2,0950 | 2,1200 | 2,1200 | 84.478 |
10 nov 2023 | 2,1850 | 2,1900 | 2,0750 | 2,1250 | 2,1250 | 396.338 |
09 nov 2023 | 2,1500 | 2,2150 | 2,1500 | 2,1900 | 2,1900 | 304.039 |
08 nov 2023 | 2,1900 | 2,1900 | 2,1300 | 2,1600 | 2,1600 | 490.277 |
07 nov 2023 | 2,1450 | 2,1800 | 2,1450 | 2,1600 | 2,1600 | 61.430 |
06 nov 2023 | 2,2300 | 2,2300 | 2,1450 | 2,1600 | 2,1600 | 160.471 |
03 nov 2023 | 2,2000 | 2,2350 | 2,1900 | 2,2200 | 2,2200 | 175.729 |
02 nov 2023 | 2,1150 | 2,1950 | 2,1100 | 2,1900 | 2,1900 | 197.184 |
01 nov 2023 | 2,1300 | 2,1300 | 2,0750 | 2,1000 | 2,1000 | 65.990 |
31 ott 2023 | 2,0800 | 2,1200 | 2,0650 | 2,1000 | 2,1000 | 164.882 |
30 ott 2023 | 2,0300 | 2,0950 | 2,0300 | 2,0500 | 2,0500 | 216.108 |
27 ott 2023 | 2,0200 | 2,0700 | 2,0100 | 2,0600 | 2,0600 | 112.681 |
26 ott 2023 | 1,9800 | 2,0200 | 1,9680 | 2,0000 | 2,0000 | 60.301 |
25 ott 2023 | 1,9800 | 2,0050 | 1,9600 | 1,9740 | 1,9740 | 87.926 |
24 ott 2023 | 2,0050 | 2,0050 | 1,9600 | 2,0000 | 2,0000 | 68.750 |
23 ott 2023 | 2,0200 | 2,0200 | 1,9360 | 1,9900 | 1,9900 | 177.848 |
20 ott 2023 | 2,0000 | 2,0600 | 1,9700 | 2,0100 | 2,0100 | 104.970 |
19 ott 2023 | 2,0500 | 2,0500 | 1,9900 | 1,9900 | 1,9900 | 81.910 |
18 ott 2023 | 2,0450 | 2,0450 | 2,0050 | 2,0200 | 2,0200 | 76.066 |
17 ott 2023 | 2,0100 | 2,0500 | 2,0100 | 2,0350 | 2,0350 | 46.977 |
16 ott 2023 | 2,0450 | 2,0650 | 2,0100 | 2,0150 | 2,0150 | 101.171 |
13 ott 2023 | 2,0400 | 2,0650 | 2,0200 | 2,0450 | 2,0450 | 88.359 |
12 ott 2023 | 2,0450 | 2,0650 | 2,0100 | 2,0100 | 2,0100 | 100.553 |
11 ott 2023 | 2,0200 | 2,0450 | 2,0050 | 2,0350 | 2,0350 | 51.219 |
10 ott 2023 | 1,9820 | 2,0300 | 1,9820 | 2,0100 | 2,0100 | 81.705 |
09 ott 2023 | 1,9600 | 2,0100 | 1,9540 | 1,9820 | 1,9820 | 73.920 |
06 ott 2023 | 1,9960 | 2,0100 | 1,9640 | 1,9720 | 1,9720 | 96.238 |
05 ott 2023 | 1,9940 | 1,9960 | 1,9620 | 1,9960 | 1,9960 | 64.759 |
04 ott 2023 | 1,9480 | 2,0000 | 1,9440 | 1,9760 | 1,9760 | 117.243 |
03 ott 2023 | 1,9800 | 1,9800 | 1,9260 | 1,9480 | 1,9480 | 167.356 |
02 ott 2023 | 2,0400 | 2,0400 | 1,9800 | 1,9820 | 1,9820 | 209.306 |
29 set 2023 | 1,9900 | 2,0200 | 1,9840 | 1,9840 | 1,9840 | 185.972 |
28 set 2023 | 1,9800 | 2,0150 | 1,9600 | 1,9660 | 1,9660 | 277.103 |
27 set 2023 | 2,0500 | 2,0500 | 1,9800 | 1,9820 | 1,9820 | 110.851 |
26 set 2023 | 2,0250 | 2,0400 | 2,0200 | 2,0200 | 2,0200 | 82.910 |
25 set 2023 | 2,0850 | 2,0900 | 2,0200 | 2,0450 | 2,0450 | 152.300 |
22 set 2023 | 2,1000 | 2,1100 | 2,0700 | 2,0900 | 2,0900 | 129.258 |
21 set 2023 | 2,1400 | 2,1400 | 2,1000 | 2,1000 | 2,1000 | 114.237 |
20 set 2023 | 2,1600 | 2,1650 | 2,1450 | 2,1450 | 2,1450 | 43.957 |
19 set 2023 | 2,1400 | 2,1700 | 2,1400 | 2,1450 | 2,1450 | 65.458 |
18 set 2023 | 2,1750 | 2,1750 | 2,1400 | 2,1450 | 2,1450 | 93.106 |
15 set 2023 | 2,1650 | 2,1750 | 2,1450 | 2,1600 | 2,1600 | 163.688 |
14 set 2023 | 2,1150 | 2,1600 | 2,1000 | 2,1450 | 2,1450 | 107.116 |
13 set 2023 | 2,1250 | 2,1350 | 2,0900 | 2,1100 | 2,1100 | 155.277 |
12 set 2023 | 2,1600 | 2,1600 | 2,1350 | 2,1350 | 2,1350 | 58.172 |
11 set 2023 | 2,1550 | 2,1600 | 2,1200 | 2,1600 | 2,1600 | 117.183 |
08 set 2023 | 2,1200 | 2,1450 | 2,1050 | 2,1450 | 2,1450 | 136.013 |
07 set 2023 | 2,1200 | 2,1500 | 2,1150 | 2,1250 | 2,1250 | 174.647 |
06 set 2023 | 2,1700 | 2,1750 | 2,1300 | 2,1350 | 2,1350 | 94.304 |
05 set 2023 | 2,2350 | 2,2350 | 2,1700 | 2,1700 | 2,1700 | 128.957 |
04 set 2023 | 2,1800 | 2,2350 | 2,1800 | 2,2250 | 2,2250 | 194.549 |
01 set 2023 | 2,1650 | 2,1900 | 2,1500 | 2,1500 | 2,1500 | 118.954 |
31 ago 2023 | 2,1950 | 2,2350 | 2,1600 | 2,1600 | 2,1600 | 473.157 |
30 ago 2023 | 2,1850 | 2,2050 | 2,1700 | 2,1750 | 2,1750 | 96.315 |
29 ago 2023 | 2,1300 | 2,1850 | 2,1300 | 2,1850 | 2,1850 | 88.009 |
28 ago 2023 | 2,1600 | 2,1600 | 2,1300 | 2,1500 | 2,1500 | 49.025 |
25 ago 2023 | 2,1100 | 2,1600 | 2,1100 | 2,1600 | 2,1600 | 81.980 |
24 ago 2023 | 2,1600 | 2,1700 | 2,0950 | 2,1250 | 2,1250 | 255.263 |
23 ago 2023 | 2,1150 | 2,1750 | 2,1100 | 2,1650 | 2,1650 | 94.608 |
22 ago 2023 | 2,1250 | 2,1450 | 2,1200 | 2,1250 | 2,1250 | 76.231 |
21 ago 2023 | 2,1450 | 2,1650 | 2,1150 | 2,1150 | 2,1150 | 147.121 |
18 ago 2023 | 2,1200 | 2,1650 | 2,0900 | 2,1400 | 2,1400 | 128.189 |
17 ago 2023 | 2,1450 | 2,1450 | 2,1000 | 2,1150 | 2,1150 | 70.019 |
16 ago 2023 | 2,1650 | 2,1650 | 2,1000 | 2,1250 | 2,1250 | 93.366 |
14 ago 2023 | 2,1700 | 2,1850 | 2,1550 | 2,1550 | 2,1550 | 56.123 |
11 ago 2023 | 2,1300 | 2,1600 | 2,1000 | 2,1600 | 2,1600 | 111.180 |
10 ago 2023 | 2,1150 | 2,1500 | 2,1100 | 2,1300 | 2,1300 | 270.801 |
09 ago 2023 | 2,1250 | 2,1600 | 2,1150 | 2,1150 | 2,1150 | 269.217 |
08 ago 2023 | 2,1450 | 2,1500 | 2,1000 | 2,1450 | 2,1450 | 174.047 |
07 ago 2023 | 2,1400 | 2,1500 | 2,1000 | 2,1200 | 2,1200 | 212.044 |
04 ago 2023 | 2,1950 | 2,1950 | 2,1050 | 2,1500 | 2,1500 | 373.747 |
03 ago 2023 | 2,2450 | 2,2500 | 2,1750 | 2,1950 | 2,1950 | 237.316 |
02 ago 2023 | 2,2700 | 2,2700 | 2,2200 | 2,2400 | 2,2400 | 179.840 |
01 ago 2023 | 2,3000 | 2,3000 | 2,2600 | 2,2750 | 2,2750 | 151.761 |
31 lug 2023 | 2,3400 | 2,3400 | 2,2800 | 2,2850 | 2,2850 | 119.629 |
28 lug 2023 | 2,2800 | 2,3300 | 2,2800 | 2,3100 | 2,3100 | 236.152 |
27 lug 2023 | 2,3150 | 2,3500 | 2,2900 | 2,3100 | 2,3100 | 226.358 |
26 lug 2023 | 2,2850 | 2,3100 | 2,2750 | 2,3050 | 2,3050 | 137.312 |
25 lug 2023 | 2,2950 | 2,3200 | 2,2750 | 2,3000 | 2,3000 | 107.015 |
24 lug 2023 | 2,2850 | 2,3300 | 2,2800 | 2,3200 | 2,3200 | 131.955 |
21 lug 2023 | 2,3350 | 2,3400 | 2,2900 | 2,2900 | 2,2900 | 91.727 |
*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...