Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 feb 2023 | 1,1000 | 1,2250 | 1,1000 | 1,1850 | 1,1850 | 44.062 |
03 feb 2023 | 1,0750 | 1,1850 | 1,0600 | 1,1300 | 1,1300 | 35.413 |
02 feb 2023 | 1,0850 | 1,0850 | 1,0800 | 1,0800 | 1,0800 | 1.328 |
01 feb 2023 | 1,0800 | 1,1000 | 1,0700 | 1,0800 | 1,0800 | 8.451 |
31 gen 2023 | 1,0600 | 1,1100 | 1,0500 | 1,0650 | 1,0650 | 19.770 |
30 gen 2023 | 1,0450 | 1,1100 | 1,0450 | 1,1050 | 1,1050 | 6.519 |
27 gen 2023 | 1,0650 | 1,0800 | 1,0500 | 1,0700 | 1,0700 | 8.398 |
26 gen 2023 | 1,0300 | 1,0650 | 1,0300 | 1,0650 | 1,0650 | 9.672 |
25 gen 2023 | 1,0400 | 1,0500 | 1,0350 | 1,0500 | 1,0500 | 1.550 |
24 gen 2023 | 1,0400 | 1,0650 | 1,0400 | 1,0500 | 1,0500 | 2.550 |
23 gen 2023 | 1,0450 | 1,0650 | 1,0200 | 1,0650 | 1,0650 | 2.510 |
20 gen 2023 | 1,0600 | 1,0600 | 1,0450 | 1,0450 | 1,0450 | 110 |
19 gen 2023 | 1,0500 | 1,0750 | 1,0500 | 1,0500 | 1,0500 | 5.381 |
18 gen 2023 | 1,0600 | 1,0850 | 1,0500 | 1,0650 | 1,0650 | 5.074 |
17 gen 2023 | 1,0850 | 1,0850 | 1,0500 | 1,0500 | 1,0500 | 7.013 |
16 gen 2023 | 1,0500 | 1,0750 | 1,0450 | 1,0750 | 1,0750 | 1.161 |
13 gen 2023 | 1,0500 | 1,0700 | 1,0350 | 1,0600 | 1,0600 | 6.032 |
12 gen 2023 | 1,0450 | 1,0550 | 1,0400 | 1,0550 | 1,0550 | 1.074 |
11 gen 2023 | 1,0550 | 1,0750 | 1,0300 | 1,0400 | 1,0400 | 20.578 |
10 gen 2023 | 1,0450 | 1,0850 | 1,0450 | 1,0750 | 1,0750 | 7.243 |
09 gen 2023 | 1,0850 | 1,0850 | 1,0850 | 1,0850 | 1,0850 | - |
06 gen 2023 | 1,0350 | 1,0950 | 1,0350 | 1,0850 | 1,0850 | 20.795 |
05 gen 2023 | 1,0400 | 1,0950 | 1,0400 | 1,0850 | 1,0850 | 10.156 |
04 gen 2023 | 1,0700 | 1,0800 | 1,0450 | 1,0800 | 1,0800 | 7.285 |
03 gen 2023 | 1,0550 | 1,0700 | 1,0150 | 1,0400 | 1,0400 | 11.360 |
02 gen 2023 | 1,0200 | 1,0550 | 1,0200 | 1,0550 | 1,0550 | 2.327 |
30 dic 2022 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
29 dic 2022 | 1,0200 | 1,0200 | 1,0050 | 1,0200 | 1,0200 | 102 |
28 dic 2022 | 1,0150 | 1,0200 | 1,0050 | 1,0200 | 1,0200 | 3.801 |
27 dic 2022 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 151 |
23 dic 2022 | 0,9940 | 1,0250 | 0,9900 | 1,0250 | 1,0250 | 3.586 |
22 dic 2022 | 1,0050 | 1,0200 | 1,0050 | 1,0050 | 1,0050 | 1.100 |
21 dic 2022 | 1,0050 | 1,0200 | 1,0050 | 1,0200 | 1,0200 | 1.747 |
20 dic 2022 | 1,0000 | 1,0200 | 0,9920 | 1,0050 | 1,0050 | 3.555 |
19 dic 2022 | 1,0150 | 1,0300 | 1,0150 | 1,0300 | 1,0300 | 1.050 |
16 dic 2022 | 1,0300 | 1,0600 | 1,0100 | 1,0350 | 1,0350 | 5.489 |
15 dic 2022 | 1,0400 | 1,0700 | 1,0200 | 1,0600 | 1,0600 | 6.564 |
14 dic 2022 | 1,0500 | 1,0700 | 1,0300 | 1,0500 | 1,0500 | 5.904 |
13 dic 2022 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 10 |
12 dic 2022 | 1,0350 | 1,0450 | 1,0300 | 1,0400 | 1,0400 | 12.334 |
09 dic 2022 | 1,0250 | 1,0750 | 1,0250 | 1,0750 | 1,0750 | 10.949 |
08 dic 2022 | 1,0600 | 1,0600 | 1,0400 | 1,0600 | 1,0600 | 2.158 |
07 dic 2022 | 1,0000 | 1,0650 | 1,0000 | 1,0600 | 1,0600 | 12.097 |
06 dic 2022 | 1,0000 | 1,0450 | 1,0000 | 1,0200 | 1,0200 | 520 |
05 dic 2022 | 1,0050 | 1,0100 | 1,0000 | 1,0100 | 1,0100 | 1.560 |
02 dic 2022 | 1,0100 | 1,0300 | 1,0000 | 1,0050 | 1,0050 | 7.560 |
01 dic 2022 | 0,9980 | 1,0150 | 0,9980 | 1,0150 | 1,0150 | 5.493 |
30 nov 2022 | 1,0000 | 1,0000 | 0,9820 | 0,9980 | 0,9980 | 2.621 |
29 nov 2022 | 1,0000 | 1,0000 | 0,9860 | 0,9900 | 0,9900 | 14.647 |
28 nov 2022 | 1,0050 | 1,0150 | 0,9840 | 1,0050 | 1,0050 | 7.583 |
25 nov 2022 | 1,0100 | 1,0200 | 1,0000 | 1,0200 | 1,0200 | 8.190 |
24 nov 2022 | 1,0250 | 1,0350 | 1,0100 | 1,0250 | 1,0250 | 12.060 |
23 nov 2022 | 1,0500 | 1,0500 | 1,0000 | 1,0350 | 1,0350 | 12.124 |
22 nov 2022 | 1,0200 | 1,0200 | 0,9620 | 1,0150 | 1,0150 | 15.193 |
21 nov 2022 | 1,0250 | 1,0300 | 1,0250 | 1,0250 | 1,0250 | 4.000 |
18 nov 2022 | 1,0700 | 1,0700 | 1,0100 | 1,0250 | 1,0250 | 17.770 |
17 nov 2022 | 1,0350 | 1,0700 | 1,0350 | 1,0450 | 1,0450 | 6.571 |
16 nov 2022 | 1,0250 | 1,0650 | 1,0250 | 1,0350 | 1,0350 | 9.270 |
15 nov 2022 | 1,0550 | 1,0550 | 1,0350 | 1,0400 | 1,0400 | 2.041 |
14 nov 2022 | 1,0500 | 1,0550 | 1,0350 | 1,0550 | 1,0550 | 6.541 |
11 nov 2022 | 1,0300 | 1,0500 | 1,0200 | 1,0400 | 1,0400 | 22.146 |
10 nov 2022 | 1,0250 | 1,0500 | 1,0100 | 1,0350 | 1,0350 | 13.732 |
09 nov 2022 | 1,0250 | 1,0500 | 1,0100 | 1,0500 | 1,0500 | 6.229 |
08 nov 2022 | 1,0500 | 1,0550 | 1,0400 | 1,0500 | 1,0500 | 7.900 |
07 nov 2022 | 1,0400 | 1,0650 | 1,0200 | 1,0550 | 1,0550 | 8.018 |
04 nov 2022 | 1,0350 | 1,0400 | 1,0350 | 1,0400 | 1,0400 | 1.909 |
03 nov 2022 | 1,0300 | 1,0400 | 1,0100 | 1,0400 | 1,0400 | 3.243 |
02 nov 2022 | 1,0500 | 1,0750 | 1,0250 | 1,0400 | 1,0400 | 16.929 |
01 nov 2022 | 1,0350 | 1,0800 | 1,0100 | 1,0550 | 1,0550 | 37.546 |
31 ott 2022 | 1,0900 | 1,0900 | 1,0400 | 1,0850 | 1,0850 | 1.530 |
28 ott 2022 | 1,0800 | 1,0800 | 1,0000 | 1,0400 | 1,0400 | 6.290 |
27 ott 2022 | 1,0200 | 1,0450 | 1,0200 | 1,0300 | 1,0300 | 5.061 |
26 ott 2022 | 1,0000 | 1,0200 | 0,9920 | 1,0200 | 1,0200 | 5.361 |
25 ott 2022 | 1,0000 | 1,0200 | 1,0000 | 1,0200 | 1,0200 | 12.042 |
24 ott 2022 | 0,9800 | 0,9900 | 0,9440 | 0,9900 | 0,9900 | 13.738 |
21 ott 2022 | 0,9900 | 0,9900 | 0,9800 | 0,9880 | 0,9880 | 1.002 |
20 ott 2022 | 1,0200 | 1,0200 | 0,9600 | 0,9940 | 0,9940 | 8.110 |
19 ott 2022 | 1,0100 | 1,0100 | 0,9800 | 0,9900 | 0,9900 | 3.477 |
18 ott 2022 | 1,0100 | 1,0100 | 0,9540 | 1,0000 | 1,0000 | 3.040 |
17 ott 2022 | 0,9900 | 0,9980 | 0,9600 | 0,9980 | 0,9980 | 2.399 |
14 ott 2022 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
13 ott 2022 | 1,0200 | 1,0200 | 0,9900 | 1,0100 | 1,0100 | 1.530 |
12 ott 2022 | 1,0150 | 1,0150 | 0,9800 | 0,9800 | 0,9800 | 1.170 |
11 ott 2022 | 0,9900 | 1,0050 | 0,9900 | 1,0050 | 1,0050 | 1.010 |
10 ott 2022 | 0,9960 | 1,0150 | 0,9800 | 1,0150 | 1,0150 | 9.022 |
07 ott 2022 | 1,0100 | 1,0100 | 0,9420 | 0,9880 | 0,9880 | 11.070 |
06 ott 2022 | 1,0100 | 1,0100 | 0,9520 | 0,9960 | 0,9960 | 4.811 |
05 ott 2022 | 1,0150 | 1,0150 | 0,9900 | 0,9900 | 0,9900 | 1.002 |
04 ott 2022 | 1,0200 | 1,0200 | 0,9920 | 1,0000 | 1,0000 | 43 |
03 ott 2022 | 0,9900 | 1,0150 | 0,9700 | 1,0050 | 1,0050 | 2.890 |
30 set 2022 | 1,0200 | 1,0200 | 1,0000 | 1,0200 | 1,0200 | 1.020 |
29 set 2022 | 1,0700 | 1,0700 | 0,9900 | 0,9900 | 0,9900 | 1.715 |
28 set 2022 | 1,0750 | 1,0750 | 1,0750 | 1,0750 | 1,0750 | - |
27 set 2022 | 1,0750 | 1,0750 | 1,0750 | 1,0750 | 1,0750 | 10 |
26 set 2022 | 0,9920 | 1,0750 | 0,9920 | 1,0400 | 1,0400 | 8.084 |
23 set 2022 | 1,0950 | 1,0950 | 1,0950 | 1,0950 | 1,0950 | 10 |
22 set 2022 | 1,0900 | 1,0900 | 1,0000 | 1,0400 | 1,0400 | 2.297 |
21 set 2022 | 1,0200 | 1,0400 | 0,9800 | 1,0050 | 1,0050 | 5.980 |
20 set 2022 | 1,0000 | 1,0300 | 0,9680 | 0,9980 | 0,9980 | 46.519 |
19 set 2022 | 1,0400 | 1,0750 | 1,0200 | 1,0500 | 1,0500 | 20.108 |
*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...