Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2023 | 2,3000 | 2,3000 | 2,2400 | 2,2700 | 2,2700 | 35.500 |
27 mar 2023 | 2,3300 | 2,3300 | 2,2800 | 2,2900 | 2,2900 | 7.500 |
24 mar 2023 | 2,3600 | 2,4200 | 2,2900 | 2,3500 | 2,3500 | 17.500 |
23 mar 2023 | 2,4700 | 2,5400 | 2,3000 | 2,3100 | 2,3100 | 24.500 |
22 mar 2023 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 500 |
21 mar 2023 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 500 |
20 mar 2023 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
17 mar 2023 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
16 mar 2023 | 2,4500 | 2,5000 | 2,4000 | 2,5000 | 2,5000 | 2.000 |
15 mar 2023 | 2,5500 | 2,5500 | 2,4300 | 2,4300 | 2,4300 | 2.500 |
14 mar 2023 | 2,5300 | 2,5500 | 2,5300 | 2,5500 | 2,5500 | 1.500 |
13 mar 2023 | 2,5000 | 2,5500 | 2,5000 | 2,5000 | 2,5000 | 4.000 |
10 mar 2023 | 2,5100 | 2,5500 | 2,4400 | 2,5000 | 2,5000 | 4.000 |
09 mar 2023 | 2,5000 | 2,5700 | 2,4800 | 2,5500 | 2,5500 | 6.500 |
08 mar 2023 | 2,3600 | 2,4700 | 2,3600 | 2,4600 | 2,4600 | 15.500 |
07 mar 2023 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 500 |
06 mar 2023 | 2,3000 | 2,3500 | 2,3000 | 2,3500 | 2,3500 | 1.000 |
03 mar 2023 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 1.000 |
02 mar 2023 | 2,2800 | 2,3600 | 2,2800 | 2,3600 | 2,3600 | 2.000 |
01 mar 2023 | 2,2700 | 2,3600 | 2,2700 | 2,3600 | 2,3600 | 10.500 |
28 feb 2023 | 2,2400 | 2,3300 | 2,2400 | 2,3200 | 2,3200 | 4.000 |
27 feb 2023 | 2,2000 | 2,2400 | 2,2000 | 2,2400 | 2,2400 | 1.000 |
24 feb 2023 | 2,1500 | 2,2200 | 2,1300 | 2,2000 | 2,2000 | 5.500 |
23 feb 2023 | 2,1100 | 2,1400 | 2,1100 | 2,1400 | 2,1400 | 2.000 |
22 feb 2023 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
21 feb 2023 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
20 feb 2023 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
17 feb 2023 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 500 |
16 feb 2023 | 2,2200 | 2,3200 | 2,1500 | 2,1500 | 2,1500 | 13.000 |
15 feb 2023 | 2,2700 | 2,2700 | 2,1300 | 2,1500 | 2,1500 | 10.000 |
14 feb 2023 | 2,2200 | 2,2400 | 2,2200 | 2,2400 | 2,2400 | 1.500 |
13 feb 2023 | 2,1400 | 2,2500 | 2,1400 | 2,1400 | 2,1400 | 8.000 |
10 feb 2023 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
09 feb 2023 | 2,1300 | 2,1400 | 2,1300 | 2,1400 | 2,1400 | 1.500 |
08 feb 2023 | 2,1200 | 2,1200 | 2,0200 | 2,1200 | 2,1200 | 6.500 |
07 feb 2023 | 2,0400 | 2,0600 | 2,0400 | 2,0600 | 2,0600 | 4.000 |
06 feb 2023 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 1.500 |
03 feb 2023 | 2,0300 | 2,0300 | 2,0000 | 2,0200 | 2,0200 | 7.000 |
02 feb 2023 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 500 |
01 feb 2023 | 2,0800 | 2,2000 | 2,0200 | 2,0200 | 2,0200 | 20.500 |
31 gen 2023 | 2,1300 | 2,1300 | 2,0800 | 2,0800 | 2,0800 | 2.500 |
30 gen 2023 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 1.500 |
27 gen 2023 | 2,1900 | 2,2000 | 2,1800 | 2,1800 | 2,1800 | 5.000 |
26 gen 2023 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 1.000 |
25 gen 2023 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2.000 |
24 gen 2023 | 2,1100 | 2,1500 | 2,1100 | 2,1500 | 2,1500 | 1.500 |
23 gen 2023 | 2,1100 | 2,1700 | 2,1100 | 2,1700 | 2,1700 | 1.500 |
20 gen 2023 | 2,1200 | 2,1900 | 2,1200 | 2,1900 | 2,1900 | 3.000 |
19 gen 2023 | 2,2200 | 2,3000 | 2,1000 | 2,1100 | 2,1100 | 31.500 |
18 gen 2023 | 2,2100 | 2,2100 | 2,2000 | 2,2000 | 2,2000 | 1.000 |
17 gen 2023 | 2,1500 | 2,1800 | 2,1500 | 2,1800 | 2,1800 | 2.000 |
16 gen 2023 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 500 |
13 gen 2023 | 2,1500 | 2,1500 | 2,1000 | 2,1000 | 2,1000 | 2.000 |
12 gen 2023 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1.000 |
11 gen 2023 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
10 gen 2023 | 2,1400 | 2,1400 | 2,1000 | 2,1000 | 2,1000 | 2.500 |
09 gen 2023 | 2,1300 | 2,2000 | 2,1300 | 2,2000 | 2,2000 | 3.000 |
06 gen 2023 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
05 gen 2023 | 2,0900 | 2,1300 | 2,0900 | 2,1000 | 2,1000 | 1.500 |
04 gen 2023 | 2,0200 | 2,0500 | 2,0200 | 2,0500 | 2,0500 | 6.500 |
03 gen 2023 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 500 |
02 gen 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
30 dic 2022 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
29 dic 2022 | 2,0200 | 2,0600 | 1,9750 | 2,0000 | 2,0000 | 5.500 |
28 dic 2022 | 2,0600 | 2,0600 | 1,9950 | 2,0300 | 2,0300 | 15.500 |
27 dic 2022 | 2,0900 | 2,1000 | 2,0900 | 2,1000 | 2,1000 | 1.500 |
23 dic 2022 | 2,0500 | 2,1000 | 2,0500 | 2,1000 | 2,1000 | 2.000 |
22 dic 2022 | 1,9750 | 2,0400 | 1,9750 | 2,0400 | 2,0400 | 4.000 |
21 dic 2022 | 2,1100 | 2,2000 | 1,9800 | 1,9800 | 1,9800 | 16.500 |
20 dic 2022 | 2,0300 | 2,1000 | 2,0300 | 2,1000 | 2,1000 | 3.500 |
19 dic 2022 | 2,1000 | 2,1200 | 1,9750 | 2,0000 | 2,0000 | 11.500 |
16 dic 2022 | 2,2200 | 2,2400 | 2,0900 | 2,1000 | 2,1000 | 11.000 |
15 dic 2022 | 2,3000 | 2,3000 | 2,1600 | 2,1700 | 2,1700 | 18.500 |
14 dic 2022 | 2,4000 | 2,4000 | 2,3400 | 2,3400 | 2,3400 | 9.500 |
13 dic 2022 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
12 dic 2022 | 2,4700 | 2,4800 | 2,4700 | 2,4800 | 2,4800 | 2.000 |
09 dic 2022 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | - |
08 dic 2022 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | - |
07 dic 2022 | 2,4000 | 2,4700 | 2,4000 | 2,4700 | 2,4700 | 1.500 |
06 dic 2022 | 2,3500 | 2,3900 | 2,2600 | 2,3900 | 2,3900 | 4.000 |
05 dic 2022 | 2,2700 | 2,3700 | 2,2700 | 2,3000 | 2,3000 | 3.000 |
02 dic 2022 | 2,1900 | 2,2100 | 2,1900 | 2,2100 | 2,2100 | 2.000 |
01 dic 2022 | 2,2400 | 2,2500 | 2,2000 | 2,2500 | 2,2500 | 4.000 |
30 nov 2022 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
29 nov 2022 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 1.000 |
28 nov 2022 | 2,3000 | 2,3100 | 2,3000 | 2,3000 | 2,3000 | 2.500 |
25 nov 2022 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | - |
24 nov 2022 | 2,3800 | 2,4500 | 2,3800 | 2,4500 | 2,4500 | 2.000 |
23 nov 2022 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 1.000 |
22 nov 2022 | 2,3500 | 2,3500 | 2,3000 | 2,3000 | 2,3000 | 5.000 |
21 nov 2022 | 2,4300 | 2,4300 | 2,3000 | 2,3000 | 2,3000 | 5.000 |
18 nov 2022 | 2,3800 | 2,4500 | 2,3000 | 2,4500 | 2,4500 | 4.500 |
17 nov 2022 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | - |
16 nov 2022 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | - |
15 nov 2022 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | - |
14 nov 2022 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 500 |
11 nov 2022 | 2,5000 | 2,5000 | 2,4000 | 2,4400 | 2,4400 | 4.000 |
10 nov 2022 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2.000 |
09 nov 2022 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 500 |
08 nov 2022 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
*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...