Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
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 | - |
12 lug 2023 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
11 lug 2023 | 2,0800 | 2,0800 | 2,0000 | 2,0400 | 2,0400 | 4.000 |
10 lug 2023 | 1,9800 | 2,0600 | 1,9800 | 2,0400 | 2,0400 | 4.000 |
07 lug 2023 | 2,0000 | 2,0000 | 1,9800 | 1,9900 | 1,9900 | 4.500 |
06 lug 2023 | 2,0200 | 2,0400 | 2,0200 | 2,0400 | 2,0400 | 2.500 |
05 lug 2023 | 2,0800 | 2,1000 | 2,0000 | 2,0400 | 2,0400 | 40.000 |
04 lug 2023 | 2,1800 | 2,2000 | 1,9400 | 2,0400 | 2,0400 | 73.500 |
03 lug 2023 | 2,0800 | 2,2000 | 2,0600 | 2,2000 | 2,2000 | 8.000 |
30 giu 2023 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 500 |
29 giu 2023 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
28 giu 2023 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
27 giu 2023 | 2,2000 | 2,2000 | 1,9900 | 2,1600 | 2,1600 | 52.000 |
26 giu 2023 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
23 giu 2023 | 2,2000 | 2,2000 | 2,1000 | 2,2000 | 2,2000 | 2.000 |
22 giu 2023 | 2,0400 | 2,1800 | 2,0200 | 2,1800 | 2,1800 | 10.000 |
21 giu 2023 | 2,0800 | 2,0800 | 2,0000 | 2,0000 | 2,0000 | 7.500 |
20 giu 2023 | 2,1600 | 2,2000 | 2,1000 | 2,1400 | 2,1400 | 14.000 |
19 giu 2023 | 2,2400 | 2,2400 | 2,1000 | 2,1600 | 2,1600 | 20.000 |
16 giu 2023 | 2,2400 | 2,3000 | 2,2400 | 2,3000 | 2,3000 | 2.500 |
15 giu 2023 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
14 giu 2023 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
13 giu 2023 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
12 giu 2023 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 1.500 |
09 giu 2023 | 2,1800 | 2,1800 | 2,1600 | 2,1600 | 2,1600 | 2.000 |
08 giu 2023 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
07 giu 2023 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 500 |
06 giu 2023 | 2,2800 | 2,3400 | 2,2400 | 2,3400 | 2,3400 | 5.000 |
05 giu 2023 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
02 giu 2023 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
01 giu 2023 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
31 mag 2023 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
30 mag 2023 | 2,2600 | 2,3600 | 2,2600 | 2,3600 | 2,3600 | 1.000 |
29 mag 2023 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 500 |
26 mag 2023 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 1.500 |
25 mag 2023 | 2,1600 | 2,3200 | 2,1600 | 2,3200 | 2,3200 | 1.000 |
24 mag 2023 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 500 |
23 mag 2023 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
22 mag 2023 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
19 mag 2023 | 2,2800 | 2,3400 | 2,2800 | 2,3400 | 2,3400 | 3.000 |
18 mag 2023 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 1.000 |
17 mag 2023 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 1.000 |
16 mag 2023 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 500 |
15 mag 2023 | 2,3800 | 2,3800 | 2,2800 | 2,3600 | 2,3600 | 2.000 |
12 mag 2023 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
11 mag 2023 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
10 mag 2023 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
09 mag 2023 | 2,3400 | 2,3600 | 2,3400 | 2,3600 | 2,3600 | 1.000 |
08 mag 2023 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
05 mag 2023 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 1.000 |
04 mag 2023 | 2,3800 | 2,3800 | 2,2800 | 2,3400 | 2,3400 | 3.500 |
*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...