Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 nov 2023 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1.500 |
29 nov 2023 | 1,2000 | 1,2100 | 1,2000 | 1,2100 | 1,2100 | 1.500 |
28 nov 2023 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 500 |
27 nov 2023 | 1,1800 | 1,2200 | 1,1800 | 1,1800 | 1,1800 | 51.500 |
24 nov 2023 | 1,2500 | 1,2500 | 1,1400 | 1,1800 | 1,1800 | 29.000 |
23 nov 2023 | 1,2500 | 1,2500 | 1,1900 | 1,2000 | 1,2000 | 21.500 |
22 nov 2023 | 1,2900 | 1,2900 | 1,2600 | 1,2600 | 1,2600 | 3.500 |
21 nov 2023 | 1,2500 | 1,3000 | 1,2500 | 1,2600 | 1,2600 | 3.000 |
20 nov 2023 | 1,2000 | 1,3200 | 1,2000 | 1,2900 | 1,2900 | 20.000 |
17 nov 2023 | 1,2000 | 1,2300 | 1,1900 | 1,2000 | 1,2000 | 9.500 |
16 nov 2023 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 3.500 |
15 nov 2023 | 1,1400 | 1,2200 | 1,1400 | 1,2100 | 1,2100 | 30.500 |
14 nov 2023 | 1,1600 | 1,1900 | 1,0900 | 1,1400 | 1,1400 | 23.500 |
13 nov 2023 | 1,2000 | 1,2000 | 1,1100 | 1,1200 | 1,1200 | 19.000 |
10 nov 2023 | 1,2500 | 1,2600 | 1,2000 | 1,2100 | 1,2100 | 42.000 |
09 nov 2023 | 1,4000 | 1,4000 | 1,2500 | 1,2700 | 1,2700 | 32.500 |
08 nov 2023 | 1,4000 | 1,4400 | 1,3200 | 1,3800 | 1,3800 | 32.500 |
07 nov 2023 | 1,3900 | 1,4000 | 1,3400 | 1,4000 | 1,4000 | 12.000 |
06 nov 2023 | 1,3700 | 1,4000 | 1,3500 | 1,3600 | 1,3600 | 34.000 |
03 nov 2023 | 1,4000 | 1,4200 | 1,4000 | 1,4200 | 1,4200 | 2.500 |
02 nov 2023 | 1,4000 | 1,4900 | 1,3700 | 1,3800 | 1,3800 | 38.500 |
01 nov 2023 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
31 ott 2023 | 1,4000 | 1,4500 | 1,3500 | 1,4300 | 1,4300 | 42.000 |
30 ott 2023 | 1,4800 | 1,5500 | 1,3800 | 1,3800 | 1,3800 | 38.500 |
27 ott 2023 | 1,4400 | 1,5500 | 1,4400 | 1,4800 | 1,4800 | 70.500 |
26 ott 2023 | 1,5300 | 1,5500 | 1,4500 | 1,4500 | 1,4500 | 30.000 |
25 ott 2023 | 1,6100 | 1,6100 | 1,5400 | 1,5800 | 1,5800 | 9.000 |
24 ott 2023 | 1,6500 | 1,6900 | 1,6200 | 1,6900 | 1,6900 | 3.000 |
23 ott 2023 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
20 ott 2023 | 1,6300 | 1,6900 | 1,6100 | 1,6500 | 1,6500 | 9.000 |
19 ott 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
18 ott 2023 | 1,6700 | 1,7500 | 1,6600 | 1,7100 | 1,7100 | 9.500 |
17 ott 2023 | 1,7500 | 1,8800 | 1,6600 | 1,7100 | 1,7100 | 18.500 |
16 ott 2023 | 1,6100 | 1,8400 | 1,6100 | 1,7700 | 1,7700 | 24.000 |
13 ott 2023 | 1,6800 | 1,7600 | 1,6400 | 1,6400 | 1,6400 | 11.000 |
12 ott 2023 | 1,7700 | 1,8000 | 1,7000 | 1,7200 | 1,7200 | 10.000 |
11 ott 2023 | 1,8100 | 1,8600 | 1,7400 | 1,8100 | 1,8100 | 22.500 |
10 ott 2023 | 1,8200 | 1,8600 | 1,8200 | 1,8600 | 1,8600 | 1.000 |
09 ott 2023 | 1,8000 | 1,8200 | 1,8000 | 1,8200 | 1,8200 | 1.000 |
06 ott 2023 | 1,8000 | 1,8300 | 1,7900 | 1,8200 | 1,8200 | 4.500 |
05 ott 2023 | 1,8300 | 1,8500 | 1,8000 | 1,8500 | 1,8500 | 3.000 |
04 ott 2023 | 1,8300 | 1,8900 | 1,8000 | 1,8400 | 1,8400 | 4.500 |
03 ott 2023 | 1,8500 | 1,9200 | 1,8000 | 1,9200 | 1,9200 | 6.000 |
02 ott 2023 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
29 set 2023 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
28 set 2023 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
27 set 2023 | 1,8200 | 1,9200 | 1,8200 | 1,9200 | 1,9200 | 4.500 |
26 set 2023 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1.500 |
25 set 2023 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
22 set 2023 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
21 set 2023 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
20 set 2023 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
19 set 2023 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 500 |
18 set 2023 | 1,8900 | 1,9000 | 1,8800 | 1,9000 | 1,9000 | 8.000 |
15 set 2023 | 1,8700 | 1,8800 | 1,8700 | 1,8800 | 1,8800 | 2.500 |
14 set 2023 | 1,8400 | 1,8500 | 1,8400 | 1,8500 | 1,8500 | 1.000 |
13 set 2023 | 1,8500 | 1,9000 | 1,7800 | 1,8000 | 1,8000 | 22.000 |
12 set 2023 | 1,9000 | 1,9000 | 1,8300 | 1,8800 | 1,8800 | 4.000 |
11 set 2023 | 1,8800 | 1,9000 | 1,8800 | 1,9000 | 1,9000 | 1.500 |
08 set 2023 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | - |
07 set 2023 | 1,9400 | 1,9400 | 1,8900 | 1,9300 | 1,9300 | 1.500 |
06 set 2023 | 1,9200 | 1,9400 | 1,9200 | 1,9400 | 1,9400 | 2.500 |
05 set 2023 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
04 set 2023 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
01 set 2023 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
31 ago 2023 | 1,8700 | 1,9400 | 1,8700 | 1,9400 | 1,9400 | 5.500 |
30 ago 2023 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 500 |
29 ago 2023 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | - |
28 ago 2023 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | - |
25 ago 2023 | 1,8600 | 1,9300 | 1,8600 | 1,9300 | 1,9300 | 3.000 |
24 ago 2023 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
23 ago 2023 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
22 ago 2023 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
21 ago 2023 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
18 ago 2023 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
17 ago 2023 | 1,8900 | 1,9400 | 1,8900 | 1,9400 | 1,9400 | 3.500 |
16 ago 2023 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 500 |
14 ago 2023 | 1,9400 | 1,9400 | 1,8400 | 1,8700 | 1,8700 | 11.500 |
11 ago 2023 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
10 ago 2023 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
09 ago 2023 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
08 ago 2023 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
07 ago 2023 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
04 ago 2023 | 1,9000 | 1,9200 | 1,9000 | 1,9200 | 1,9200 | 2.000 |
03 ago 2023 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1.000 |
02 ago 2023 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
01 ago 2023 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
31 lug 2023 | 1,9500 | 1,9500 | 1,9300 | 1,9500 | 1,9500 | 3.500 |
28 lug 2023 | 1,9000 | 1,9500 | 1,9000 | 1,9400 | 1,9400 | 23.500 |
27 lug 2023 | 1,9500 | 1,9500 | 1,8600 | 1,9100 | 1,9100 | 28.000 |
26 lug 2023 | 1,9100 | 1,9500 | 1,9100 | 1,9500 | 1,9500 | 2.000 |
25 lug 2023 | 1,9500 | 1,9600 | 1,9100 | 1,9600 | 1,9600 | 8.000 |
24 lug 2023 | 1,9500 | 1,9600 | 1,8600 | 1,9500 | 1,9500 | 23.500 |
21 lug 2023 | 1,8600 | 1,9600 | 1,8600 | 1,9600 | 1,9600 | 3.000 |
20 lug 2023 | 1,9800 | 1,9800 | 1,8800 | 1,8800 | 1,8800 | 78.000 |
19 lug 2023 | 1,9700 | 2,0200 | 1,9700 | 1,9800 | 1,9800 | 6.000 |
18 lug 2023 | 1,9400 | 2,0000 | 1,9400 | 1,9900 | 1,9900 | 7.000 |
17 lug 2023 | 1,9700 | 2,0400 | 1,9000 | 1,9000 | 1,9000 | 21.000 |
14 lug 2023 | 2,0400 | 2,0400 | 1,9700 | 1,9700 | 1,9700 | 4.000 |
13 lug 2023 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
*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...