Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|---|---|---|---|---|---|
12 ago 2022 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
11 ago 2022 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
10 ago 2022 | 2,4900 | 2,6000 | 2,4900 | 2,6000 | 2,6000 | 2.000 |
09 ago 2022 | 2,5200 | 2,6300 | 2,5200 | 2,5400 | 2,5400 | 4.500 |
08 ago 2022 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | - |
05 ago 2022 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | - |
04 ago 2022 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | - |
03 ago 2022 | 2,6100 | 2,6100 | 2,5800 | 2,6100 | 2,6100 | 2.000 |
02 ago 2022 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | - |
01 ago 2022 | 2,6500 | 2,6700 | 2,6500 | 2,6700 | 2,6700 | 1.500 |
29 lug 2022 | 2,7150 | 2,7200 | 2,7000 | 2,7000 | 2,7000 | 2.000 |
28 lug 2022 | 2,7100 | 2,7100 | 2,7000 | 2,7000 | 2,7000 | 1.000 |
27 lug 2022 | 2,6700 | 2,7000 | 2,5800 | 2,7000 | 2,7000 | 5.500 |
26 lug 2022 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 500 |
25 lug 2022 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 500 |
22 lug 2022 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 500 |
21 lug 2022 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
20 lug 2022 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
19 lug 2022 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 500 |
18 lug 2022 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 1.000 |
15 lug 2022 | 2,6950 | 2,6950 | 2,6950 | 2,6950 | 2,6950 | - |
14 lug 2022 | 2,6500 | 2,6950 | 2,6500 | 2,6950 | 2,6950 | 1.000 |
13 lug 2022 | 2,7100 | 2,7150 | 2,6250 | 2,6250 | 2,6250 | 2.500 |
12 lug 2022 | 2,6600 | 2,6850 | 2,6600 | 2,6850 | 2,6850 | 1.000 |
11 lug 2022 | 2,5900 | 2,6500 | 2,5900 | 2,6500 | 2,6500 | 1.000 |
08 lug 2022 | 2,6600 | 2,6600 | 2,6050 | 2,6200 | 2,6200 | 3.500 |
07 lug 2022 | 2,7250 | 2,7250 | 2,6550 | 2,7100 | 2,7100 | 7.000 |
06 lug 2022 | 2,5900 | 2,7200 | 2,5300 | 2,7100 | 2,7100 | 15.000 |
05 lug 2022 | 2,6600 | 2,6850 | 2,6000 | 2,6850 | 2,6850 | 3.000 |
04 lug 2022 | 2,7150 | 2,7150 | 2,7150 | 2,7150 | 2,7150 | 500 |
01 lug 2022 | 2,6400 | 2,7050 | 2,6400 | 2,7050 | 2,7050 | 3.500 |
30 giu 2022 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 500 |
29 giu 2022 | 2,7150 | 2,7150 | 2,7150 | 2,7150 | 2,7150 | - |
28 giu 2022 | 2,7100 | 2,7150 | 2,7100 | 2,7150 | 2,7150 | 5.500 |
27 giu 2022 | 2,7100 | 2,7100 | 2,6700 | 2,6700 | 2,6700 | 1.500 |
24 giu 2022 | 2,6500 | 2,6500 | 2,5850 | 2,6400 | 2,6400 | 7.000 |
23 giu 2022 | 2,6450 | 2,7200 | 2,6000 | 2,6000 | 2,6000 | 12.500 |
22 giu 2022 | 2,6350 | 2,6350 | 2,6350 | 2,6350 | 2,6350 | 500 |
21 giu 2022 | 2,6500 | 2,6500 | 2,6000 | 2,6100 | 2,6100 | 5.500 |
20 giu 2022 | 2,6300 | 2,7800 | 2,6300 | 2,6500 | 2,6500 | 133.500 |
17 giu 2022 | 2,4490 | 2,6200 | 2,4490 | 2,6200 | 2,6200 | 9.500 |
16 giu 2022 | 2,6600 | 2,6600 | 2,3980 | 2,3980 | 2,3980 | 108.500 |
15 giu 2022 | 2,7300 | 2,7600 | 2,5800 | 2,6095 | 2,6095 | 189.500 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |