Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 mar 2023 | 4,0000 | 4,0000 | 3,9500 | 4,0000 | 4,0000 | 4.301 |
22 mar 2023 | 4,0800 | 4,0800 | 4,0100 | 4,0100 | 4,0100 | 451 |
21 mar 2023 | 3,9500 | 4,0900 | 3,9000 | 4,0000 | 4,0000 | 26.867 |
20 mar 2023 | 4,0100 | 4,0500 | 3,9000 | 3,9000 | 3,9000 | 29.781 |
17 mar 2023 | 3,9100 | 4,1400 | 3,9100 | 4,0100 | 4,0100 | 36.957 |
16 mar 2023 | 3,8600 | 4,1500 | 3,8600 | 4,0000 | 4,0000 | 23.249 |
15 mar 2023 | 3,9200 | 3,9200 | 3,8000 | 3,8600 | 3,8600 | 11.441 |
14 mar 2023 | 3,9300 | 3,9700 | 3,8700 | 3,9600 | 3,9600 | 10.926 |
13 mar 2023 | 3,9600 | 3,9600 | 3,8000 | 3,9200 | 3,9200 | 18.176 |
10 mar 2023 | 3,8000 | 3,9000 | 3,5600 | 3,9000 | 3,9000 | 16.394 |
09 mar 2023 | 3,7500 | 3,8000 | 3,7300 | 3,8000 | 3,8000 | 498 |
08 mar 2023 | 3,8300 | 3,8600 | 3,7800 | 3,8300 | 3,8300 | 2.822 |
07 mar 2023 | 3,8400 | 3,8500 | 3,8400 | 3,8500 | 3,8500 | 2.150 |
06 mar 2023 | 3,8400 | 3,8400 | 3,7400 | 3,8400 | 3,8400 | 2.093 |
03 mar 2023 | 3,8300 | 3,8300 | 3,8100 | 3,8200 | 3,8200 | 6.078 |
02 mar 2023 | 3,7900 | 3,8200 | 3,7600 | 3,8200 | 3,8200 | 3.844 |
01 mar 2023 | 3,7500 | 3,7900 | 3,7200 | 3,7900 | 3,7900 | 822 |
28 feb 2023 | 3,7500 | 3,7800 | 3,6000 | 3,7700 | 3,7700 | 7.085 |
27 feb 2023 | 3,7500 | 3,7500 | 3,6800 | 3,7000 | 3,7000 | 4.785 |
24 feb 2023 | 3,7000 | 3,7500 | 3,6900 | 3,7500 | 3,7500 | 7.534 |
23 feb 2023 | 3,7400 | 3,7500 | 3,6800 | 3,7500 | 3,7500 | 2.413 |
22 feb 2023 | 3,6800 | 3,7600 | 3,6500 | 3,7500 | 3,7500 | 6.053 |
21 feb 2023 | 3,6500 | 3,7000 | 3,6000 | 3,6800 | 3,6800 | 5.972 |
20 feb 2023 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
17 feb 2023 | 3,7400 | 3,7500 | 3,6700 | 3,7500 | 3,7500 | 1.250 |
16 feb 2023 | 3,6600 | 3,8000 | 3,6100 | 3,7000 | 3,7000 | 11.329 |
15 feb 2023 | 3,6500 | 3,7600 | 3,6500 | 3,6500 | 3,6500 | 3.472 |
14 feb 2023 | 3,7300 | 3,7700 | 3,6000 | 3,6500 | 3,6500 | 19.971 |
13 feb 2023 | 3,7400 | 3,7400 | 3,7200 | 3,7200 | 3,7200 | 8.593 |
10 feb 2023 | 3,7400 | 3,7500 | 3,6900 | 3,7400 | 3,7400 | 7.933 |
09 feb 2023 | 3,7400 | 3,8800 | 3,7100 | 3,8100 | 3,8100 | 28.340 |
08 feb 2023 | 3,6500 | 3,7200 | 3,6100 | 3,7200 | 3,7200 | 16.679 |
07 feb 2023 | 3,6300 | 3,6900 | 3,6100 | 3,6900 | 3,6900 | 2.452 |
06 feb 2023 | 3,5600 | 3,6100 | 3,5600 | 3,6100 | 3,6100 | 7.404 |
03 feb 2023 | 3,6500 | 3,7400 | 3,5700 | 3,5700 | 3,5700 | 12.791 |
02 feb 2023 | 3,7500 | 3,7600 | 3,6600 | 3,6800 | 3,6800 | 11.988 |
01 feb 2023 | 3,6100 | 3,7900 | 3,6100 | 3,6600 | 3,6600 | 13.362 |
31 gen 2023 | 3,6300 | 3,6700 | 3,5900 | 3,6100 | 3,6100 | 3.304 |
30 gen 2023 | 3,5900 | 3,6500 | 3,5700 | 3,6500 | 3,6500 | 23.990 |
27 gen 2023 | 3,4500 | 3,6000 | 3,4500 | 3,5800 | 3,5800 | 18.489 |
26 gen 2023 | 3,3700 | 3,5900 | 3,3700 | 3,4300 | 3,4300 | 2.720 |
25 gen 2023 | 3,4500 | 3,4500 | 3,4000 | 3,4500 | 3,4500 | 738 |
24 gen 2023 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 26 |
23 gen 2023 | 3,4700 | 3,4700 | 3,4200 | 3,4200 | 3,4200 | 6.068 |
20 gen 2023 | 3,5000 | 3,7000 | 3,3500 | 3,3500 | 3,3500 | 20.706 |
19 gen 2023 | 3,4000 | 3,5700 | 3,4000 | 3,4400 | 3,4400 | 10.045 |
18 gen 2023 | 3,3700 | 3,5900 | 3,3300 | 3,4200 | 3,4200 | 7.690 |
17 gen 2023 | 3,4000 | 3,4100 | 3,3000 | 3,3300 | 3,3300 | 2.157 |
16 gen 2023 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | 1.232 |
13 gen 2023 | 3,4000 | 3,4000 | 3,3400 | 3,4000 | 3,4000 | 448 |
12 gen 2023 | 3,2800 | 3,4200 | 3,2800 | 3,4000 | 3,4000 | 3.432 |
11 gen 2023 | 3,2000 | 3,3900 | 3,1600 | 3,3500 | 3,3500 | 14.740 |
10 gen 2023 | 3,1800 | 3,2700 | 3,1500 | 3,2500 | 3,2500 | 6.147 |
09 gen 2023 | 3,1500 | 3,1800 | 3,1500 | 3,1500 | 3,1500 | 3.594 |
06 gen 2023 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 644 |
05 gen 2023 | 3,1900 | 3,1900 | 3,1100 | 3,1800 | 3,1800 | 3.326 |
04 gen 2023 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | 12 |
03 gen 2023 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 2 |
02 gen 2023 | 3,1900 | 3,1900 | 3,1100 | 3,1500 | 3,1500 | 3.405 |
30 dic 2022 | 3,2000 | 3,2000 | 3,1200 | 3,1300 | 3,1300 | 14.611 |
29 dic 2022 | 3,1500 | 3,1900 | 3,1500 | 3,1900 | 3,1900 | 3.100 |
28 dic 2022 | 3,1000 | 3,1300 | 3,0600 | 3,1000 | 3,1000 | 2.164 |
27 dic 2022 | 3,0700 | 3,0800 | 3,0300 | 3,0800 | 3,0800 | 4.359 |
23 dic 2022 | 3,1000 | 3,1700 | 3,0500 | 3,0600 | 3,0600 | 6.104 |
22 dic 2022 | 3,1400 | 3,1700 | 3,1300 | 3,1700 | 3,1700 | 1.352 |
21 dic 2022 | 3,1900 | 3,1900 | 3,1400 | 3,1400 | 3,1400 | 3.009 |
20 dic 2022 | 3,2000 | 3,2000 | 3,0500 | 3,1500 | 3,1500 | 11.996 |
19 dic 2022 | 3,2000 | 3,2500 | 3,1500 | 3,1600 | 3,1600 | 6.117 |
16 dic 2022 | 3,3600 | 3,3800 | 3,1500 | 3,1500 | 3,1500 | 53.577 |
15 dic 2022 | 3,3800 | 3,4000 | 3,3600 | 3,3700 | 3,3700 | 3.905 |
14 dic 2022 | 3,3300 | 3,3700 | 3,3000 | 3,3200 | 3,3200 | 5.943 |
13 dic 2022 | 3,3300 | 3,3600 | 3,3000 | 3,3500 | 3,3500 | 3.425 |
12 dic 2022 | 3,4000 | 3,4700 | 3,3100 | 3,3100 | 3,3100 | 8.231 |
09 dic 2022 | 3,3400 | 3,4000 | 3,2800 | 3,4000 | 3,4000 | 3.542 |
08 dic 2022 | 3,3000 | 3,3000 | 3,2500 | 3,2800 | 3,2800 | 1.474 |
07 dic 2022 | 3,3500 | 3,3600 | 3,2800 | 3,3600 | 3,3600 | 2.022 |
06 dic 2022 | 3,3100 | 3,3900 | 3,2800 | 3,2800 | 3,2800 | 25.657 |
05 dic 2022 | 3,3500 | 3,4000 | 3,2800 | 3,3900 | 3,3900 | 1.578 |
02 dic 2022 | 3,2800 | 3,3500 | 3,2600 | 3,3500 | 3,3500 | 595 |
01 dic 2022 | 3,3300 | 3,3900 | 3,2600 | 3,2800 | 3,2800 | 4.217 |
30 nov 2022 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 2.000 |
29 nov 2022 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3.387 |
28 nov 2022 | 3,3800 | 3,4000 | 3,3200 | 3,3200 | 3,3200 | 8.504 |
25 nov 2022 | 3,3500 | 3,4000 | 3,3300 | 3,3300 | 3,3300 | 3.746 |
24 nov 2022 | 3,7000 | 3,8200 | 3,3700 | 3,3700 | 3,3700 | 36.392 |
23 nov 2022 | 3,4500 | 3,7700 | 3,4500 | 3,5500 | 3,5500 | 16.341 |
22 nov 2022 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 500 |
21 nov 2022 | 3,4000 | 3,4000 | 3,3800 | 3,3800 | 3,3800 | 398 |
18 nov 2022 | 3,3800 | 3,4000 | 3,3800 | 3,4000 | 3,4000 | 2.155 |
17 nov 2022 | 3,3800 | 3,3800 | 3,3700 | 3,3800 | 3,3800 | 3.623 |
16 nov 2022 | 3,3700 | 3,3800 | 3,3200 | 3,3200 | 3,3200 | 407 |
15 nov 2022 | 3,4400 | 3,4500 | 3,3100 | 3,3300 | 3,3300 | 4.897 |
14 nov 2022 | 3,4300 | 3,4900 | 3,3800 | 3,3800 | 3,3800 | 1.398 |
11 nov 2022 | 3,5700 | 3,5700 | 3,4100 | 3,4300 | 3,4300 | 3.250 |
10 nov 2022 | 3,4800 | 3,5000 | 3,4400 | 3,5000 | 3,5000 | 4.618 |
09 nov 2022 | 3,4800 | 3,5000 | 3,4500 | 3,5000 | 3,5000 | 4.349 |
08 nov 2022 | 3,4900 | 3,4900 | 3,4000 | 3,4100 | 3,4100 | 5.061 |
07 nov 2022 | 3,4000 | 3,4700 | 3,4000 | 3,4700 | 3,4700 | 1.076 |
04 nov 2022 | 3,4000 | 3,4700 | 3,4000 | 3,4600 | 3,4600 | 4.755 |
03 nov 2022 | 3,4000 | 3,4000 | 3,3200 | 3,3800 | 3,3800 | 49 |
*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...