Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
12 ago 2022 | 3,7300 | 3,7400 | 3,7300 | 3,7400 | 3,7400 | 2.640 |
11 ago 2022 | 3,7600 | 3,7600 | 3,6500 | 3,7100 | 3,7100 | 6.600 |
10 ago 2022 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
09 ago 2022 | 3,7000 | 3,7500 | 3,6700 | 3,7400 | 3,7400 | 5.280 |
08 ago 2022 | 3,7100 | 3,7600 | 3,7000 | 3,7600 | 3,7600 | 3.300 |
05 ago 2022 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 660 |
04 ago 2022 | 3,6500 | 3,6900 | 3,6500 | 3,6900 | 3,6900 | 3.300 |
03 ago 2022 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 660 |
02 ago 2022 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
01 ago 2022 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
29 lug 2022 | 3,5900 | 3,6000 | 3,5800 | 3,6000 | 3,6000 | 1.980 |
28 lug 2022 | 3,5900 | 3,6000 | 3,5900 | 3,6000 | 3,6000 | 1.320 |
27 lug 2022 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
26 lug 2022 | 3,5900 | 3,6000 | 3,5900 | 3,6000 | 3,6000 | 1.320 |
25 lug 2022 | 3,5000 | 3,5400 | 3,5000 | 3,5400 | 3,5400 | 1.320 |
22 lug 2022 | 3,4700 | 3,4900 | 3,4700 | 3,4900 | 3,4900 | 1.980 |
21 lug 2022 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | - |
20 lug 2022 | 3,4800 | 3,4800 | 3,4100 | 3,4100 | 3,4100 | 4.620 |
19 lug 2022 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 660 |
18 lug 2022 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | - |
15 lug 2022 | 3,5300 | 3,5300 | 3,5100 | 3,5300 | 3,5300 | 3.300 |
14 lug 2022 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
13 lug 2022 | 3,5400 | 3,6000 | 3,5400 | 3,6000 | 3,6000 | 1.980 |
12 lug 2022 | 3,6000 | 3,6000 | 3,5900 | 3,5900 | 3,5900 | 1.980 |
11 lug 2022 | 3,6600 | 3,7100 | 3,6200 | 3,6200 | 3,6200 | 8.580 |
08 lug 2022 | 3,6900 | 3,7500 | 3,6700 | 3,7100 | 3,7100 | 11.220 |
07 lug 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
06 lug 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 660 |
05 lug 2022 | 3,8000 | 3,8000 | 3,6900 | 3,7300 | 3,7300 | 8.580 |
04 lug 2022 | 3,7900 | 3,7900 | 3,7900 | 3,7900 | 3,7900 | 660 |
01 lug 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
30 giu 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 660 |
29 giu 2022 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
28 giu 2022 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 660 |
27 giu 2022 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
24 giu 2022 | 3,7700 | 3,7700 | 3,6600 | 3,7400 | 3,7400 | 2.640 |
23 giu 2022 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
22 giu 2022 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
21 giu 2022 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 660 |
20 giu 2022 | 3,7000 | 3,7500 | 3,6800 | 3,7500 | 3,7500 | 1.980 |
17 giu 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 1.320 |
16 giu 2022 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
15 giu 2022 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 660 |
14 giu 2022 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 660 |
13 giu 2022 | 3,7100 | 3,7100 | 3,5800 | 3,6500 | 3,6500 | 1.980 |
10 giu 2022 | 3,6700 | 3,7400 | 3,6100 | 3,6900 | 3,6900 | 3.960 |
09 giu 2022 | 3,7100 | 3,7900 | 3,7100 | 3,7900 | 3,7900 | 1.320 |
08 giu 2022 | 3,7300 | 3,7400 | 3,7200 | 3,7400 | 3,7400 | 2.640 |
07 giu 2022 | 3,7900 | 3,7900 | 3,7900 | 3,7900 | 3,7900 | - |
06 giu 2022 | 3,7900 | 3,7900 | 3,7900 | 3,7900 | 3,7900 | 660 |
03 giu 2022 | 3,7500 | 3,7500 | 3,7100 | 3,7100 | 3,7100 | 9.900 |
02 giu 2022 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 660 |
01 giu 2022 | 3,7500 | 3,8000 | 3,7500 | 3,8000 | 3,8000 | 2.640 |
31 mag 2022 | 3,8300 | 3,8300 | 3,7800 | 3,7800 | 3,7800 | 7.260 |
30 mag 2022 | 3,8300 | 3,8900 | 3,8300 | 3,8900 | 3,8900 | 1.980 |
27 mag 2022 | 3,9000 | 3,9000 | 3,8400 | 3,8900 | 3,8900 | 3.300 |
26 mag 2022 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | - |
25 mag 2022 | 3,9100 | 3,9200 | 3,9100 | 3,9200 | 3,9200 | 2.640 |
24 mag 2022 | 3,8400 | 3,9100 | 3,8400 | 3,9100 | 3,9100 | 4.620 |
23 mag 2022 | 3,8300 | 3,9000 | 3,8300 | 3,9000 | 3,9000 | 1.320 |
20 mag 2022 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | - |
19 mag 2022 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | - |
18 mag 2022 | 3,9100 | 3,9100 | 3,8000 | 3,8900 | 3,8900 | 7.260 |
17 mag 2022 | 3,8000 | 3,8600 | 3,7800 | 3,8600 | 3,8600 | 3.300 |
16 mag 2022 | 3,9000 | 3,9200 | 3,8000 | 3,8600 | 3,8600 | 6.600 |
13 mag 2022 | 3,7100 | 3,9200 | 3,7100 | 3,9200 | 3,9200 | 25.740 |
12 mag 2022 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
11 mag 2022 | 3,6300 | 3,7400 | 3,6300 | 3,7400 | 3,7400 | 1.320 |
10 mag 2022 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 7.920 |
09 mag 2022 | 3,6400 | 3,6600 | 3,5600 | 3,6500 | 3,6500 | 8.580 |
06 mag 2022 | 3,6100 | 3,7500 | 3,6100 | 3,7300 | 3,7300 | 15.180 |
05 mag 2022 | 3,7100 | 3,7100 | 3,6000 | 3,7000 | 3,7000 | 4.620 |
04 mag 2022 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | - |
03 mag 2022 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | - |
02 mag 2022 | 3,7000 | 3,7000 | 3,6000 | 3,6700 | 3,6700 | 2.640 |
29 apr 2022 | 3,6100 | 3,6800 | 3,5700 | 3,6500 | 3,6500 | 48.180 |
28 apr 2022 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 660 |
27 apr 2022 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
26 apr 2022 | 3,6900 | 3,7500 | 3,6300 | 3,6600 | 3,6600 | 5.940 |
25 apr 2022 | 3,6600 | 3,7300 | 3,6600 | 3,7300 | 3,7300 | 1.320 |
22 apr 2022 | 3,7100 | 3,7300 | 3,6800 | 3,7300 | 3,7300 | 4.620 |
21 apr 2022 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 660 |
20 apr 2022 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | 660 |
19 apr 2022 | 3,7100 | 3,7700 | 3,7000 | 3,7700 | 3,7700 | 2.640 |
14 apr 2022 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | 660 |
13 apr 2022 | 3,7100 | 3,8000 | 3,6900 | 3,7700 | 3,7700 | 5.280 |
12 apr 2022 | 3,7500 | 3,7700 | 3,7100 | 3,7700 | 3,7700 | 2.640 |
11 apr 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 1.320 |
08 apr 2022 | 3,7500 | 3,8000 | 3,7500 | 3,7800 | 3,7800 | 8.580 |
07 apr 2022 | 3,7400 | 3,7500 | 3,7400 | 3,7500 | 3,7500 | 8.580 |
06 apr 2022 | 3,6400 | 3,7000 | 3,5900 | 3,7000 | 3,7000 | 3.960 |
05 apr 2022 | 3,7000 | 3,7600 | 3,6300 | 3,6800 | 3,6800 | 12.540 |
04 apr 2022 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
01 apr 2022 | 3,7000 | 3,7000 | 3,6000 | 3,6800 | 3,6800 | 3.300 |
31 mar 2022 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
30 mar 2022 | 3,6600 | 3,7200 | 3,6400 | 3,6800 | 3,6800 | 10.560 |
29 mar 2022 | 3,7800 | 3,7800 | 3,6400 | 3,7400 | 3,7400 | 6.600 |
28 mar 2022 | 3,7000 | 3,7200 | 3,7000 | 3,7200 | 3,7200 | 3.960 |
25 mar 2022 | 3,6400 | 3,6600 | 3,6400 | 3,6600 | 3,6600 | 2.640 |
24 mar 2022 | 3,5400 | 3,6600 | 3,5400 | 3,6400 | 3,6400 | 21.120 |
*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...