Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mar 2023 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | 10 |
30 mar 2023 | 2,6700 | 2,7100 | 2,6700 | 2,7100 | 2,7100 | 878 |
29 mar 2023 | 2,6700 | 2,6700 | 2,6400 | 2,6400 | 2,6400 | 985 |
28 mar 2023 | 2,6700 | 2,6700 | 2,6400 | 2,6400 | 2,6400 | 345 |
27 mar 2023 | 2,5800 | 2,6300 | 2,5800 | 2,6300 | 2,6300 | 1.234 |
24 mar 2023 | 2,7400 | 2,7700 | 2,6000 | 2,6000 | 2,6000 | 2.143 |
23 mar 2023 | 2,6300 | 2,7800 | 2,6300 | 2,7100 | 2,7100 | 410 |
22 mar 2023 | 2,5800 | 2,8000 | 2,5800 | 2,6000 | 2,6000 | 7.791 |
21 mar 2023 | 2,6000 | 2,6000 | 2,5600 | 2,5600 | 2,5600 | 5.250 |
20 mar 2023 | 2,5800 | 2,5900 | 2,5300 | 2,5900 | 2,5900 | 1.783 |
17 mar 2023 | 2,7400 | 2,7400 | 2,6200 | 2,6200 | 2,6200 | 6.951 |
16 mar 2023 | 2,7400 | 2,7400 | 2,7100 | 2,7100 | 2,7100 | 529 |
15 mar 2023 | 2,7600 | 2,7600 | 2,6700 | 2,7200 | 2,7200 | 3.911 |
14 mar 2023 | 2,6000 | 2,8300 | 2,6000 | 2,8000 | 2,8000 | 13.508 |
13 mar 2023 | 2,6000 | 2,6000 | 2,5600 | 2,6000 | 2,6000 | 829 |
10 mar 2023 | 2,6000 | 2,6300 | 2,5600 | 2,5700 | 2,5700 | 1.474 |
09 mar 2023 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | - |
08 mar 2023 | 2,6000 | 2,6400 | 2,5700 | 2,6300 | 2,6300 | 2.249 |
07 mar 2023 | 2,6000 | 2,6400 | 2,6000 | 2,6400 | 2,6400 | 1.482 |
06 mar 2023 | 2,6400 | 2,6700 | 2,5300 | 2,6000 | 2,6000 | 11.015 |
03 mar 2023 | 2,7400 | 2,7400 | 2,6100 | 2,6100 | 2,6100 | 7.613 |
02 mar 2023 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
01 mar 2023 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 100 |
28 feb 2023 | 2,6700 | 2,7000 | 2,6700 | 2,7000 | 2,7000 | 6.997 |
27 feb 2023 | 2,7000 | 2,7000 | 2,6800 | 2,7000 | 2,7000 | 752 |
24 feb 2023 | 2,6900 | 2,7000 | 2,6900 | 2,7000 | 2,7000 | 583 |
23 feb 2023 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 650 |
22 feb 2023 | 2,7000 | 2,7000 | 2,6900 | 2,6900 | 2,6900 | 731 |
21 feb 2023 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | 35 |
20 feb 2023 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 1.000 |
17 feb 2023 | 2,6900 | 2,7800 | 2,6900 | 2,7600 | 2,7600 | 4.772 |
16 feb 2023 | 2,7400 | 2,7400 | 2,6100 | 2,6600 | 2,6600 | 3.882 |
15 feb 2023 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 117 |
14 feb 2023 | 2,7000 | 2,7400 | 2,6900 | 2,6900 | 2,6900 | 3.055 |
13 feb 2023 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 288 |
10 feb 2023 | 2,7700 | 2,7700 | 2,7200 | 2,7200 | 2,7200 | 2.850 |
09 feb 2023 | 2,7400 | 2,7700 | 2,7400 | 2,7700 | 2,7700 | 1.150 |
08 feb 2023 | 2,6900 | 2,7100 | 2,6900 | 2,7100 | 2,7100 | 3.334 |
07 feb 2023 | 2,7300 | 2,7600 | 2,6900 | 2,7300 | 2,7300 | 6.205 |
06 feb 2023 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 1 |
03 feb 2023 | 2,7300 | 2,8000 | 2,7300 | 2,8000 | 2,8000 | 900 |
02 feb 2023 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | - |
01 feb 2023 | 2,8000 | 2,8000 | 2,7700 | 2,7700 | 2,7700 | 501 |
31 gen 2023 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 66 |
30 gen 2023 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 394 |
27 gen 2023 | 2,7500 | 2,8700 | 2,7500 | 2,8400 | 2,8400 | 2.630 |
26 gen 2023 | 2,8200 | 2,8200 | 2,7600 | 2,7900 | 2,7900 | 805 |
25 gen 2023 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 250 |
24 gen 2023 | 2,8400 | 2,8500 | 2,7800 | 2,8200 | 2,8200 | 3.216 |
23 gen 2023 | 2,8400 | 2,8600 | 2,8400 | 2,8600 | 2,8600 | 1.028 |
20 gen 2023 | 2,8300 | 2,8300 | 2,8000 | 2,8100 | 2,8100 | 2.951 |
19 gen 2023 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | - |
18 gen 2023 | 2,8800 | 2,8800 | 2,7400 | 2,8300 | 2,8300 | 6.092 |
17 gen 2023 | 2,8400 | 2,8800 | 2,8400 | 2,8800 | 2,8800 | 2.041 |
16 gen 2023 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | - |
13 gen 2023 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | 5 |
12 gen 2023 | 2,8600 | 2,8600 | 2,8000 | 2,8500 | 2,8500 | 6.291 |
11 gen 2023 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | - |
10 gen 2023 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | - |
09 gen 2023 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 1.560 |
06 gen 2023 | 2,9000 | 2,9000 | 2,8700 | 2,8700 | 2,8700 | 552 |
05 gen 2023 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 200 |
04 gen 2023 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | - |
03 gen 2023 | 2,8900 | 2,8900 | 2,8700 | 2,8700 | 2,8700 | 590 |
02 gen 2023 | 2,8900 | 2,8900 | 2,8600 | 2,8600 | 2,8600 | 1.400 |
30 dic 2022 | 2,9200 | 2,9400 | 2,9200 | 2,9400 | 2,9400 | 564 |
29 dic 2022 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
28 dic 2022 | 2,9300 | 2,9700 | 2,8900 | 2,9000 | 2,9000 | 7.190 |
27 dic 2022 | 2,8800 | 2,9300 | 2,8200 | 2,9300 | 2,9300 | 12.622 |
23 dic 2022 | 2,6800 | 2,8800 | 2,6800 | 2,8800 | 2,8800 | 7.299 |
22 dic 2022 | 2,7600 | 2,7900 | 2,7100 | 2,7100 | 2,7100 | 2.604 |
21 dic 2022 | 2,8000 | 2,8000 | 2,7500 | 2,7600 | 2,7600 | 6.846 |
20 dic 2022 | 2,7300 | 2,8700 | 2,7100 | 2,8400 | 2,8400 | 15.221 |
19 dic 2022 | 2,5500 | 2,7300 | 2,4900 | 2,7100 | 2,7100 | 8.518 |
16 dic 2022 | 2,5300 | 2,5300 | 2,5200 | 2,5200 | 2,5200 | 1.177 |
15 dic 2022 | 2,5200 | 2,5500 | 2,5000 | 2,5000 | 2,5000 | 878 |
14 dic 2022 | 2,5200 | 2,5600 | 2,5200 | 2,5500 | 2,5500 | 2.176 |
13 dic 2022 | 2,5200 | 2,5500 | 2,5200 | 2,5500 | 2,5500 | 1.262 |
12 dic 2022 | 2,4900 | 2,5200 | 2,4900 | 2,5200 | 2,5200 | 1.006 |
09 dic 2022 | 2,5000 | 2,5300 | 2,4700 | 2,5300 | 2,5300 | 2.745 |
08 dic 2022 | 2,4700 | 2,5200 | 2,4700 | 2,5000 | 2,5000 | 5.530 |
07 dic 2022 | 2,4600 | 2,4700 | 2,4600 | 2,4700 | 2,4700 | 205 |
06 dic 2022 | 2,4600 | 2,4600 | 2,4100 | 2,4500 | 2,4500 | 1.542 |
05 dic 2022 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 450 |
02 dic 2022 | 2,4600 | 2,4600 | 2,4300 | 2,4300 | 2,4300 | 670 |
01 dic 2022 | 2,4800 | 2,4800 | 2,4300 | 2,4300 | 2,4300 | 1.369 |
30 nov 2022 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 1.000 |
29 nov 2022 | 2,4200 | 2,4600 | 2,4200 | 2,4200 | 2,4200 | 2.400 |
28 nov 2022 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 600 |
25 nov 2022 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | - |
24 nov 2022 | 2,4500 | 2,4500 | 2,4000 | 2,4100 | 2,4100 | 9.956 |
23 nov 2022 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | - |
22 nov 2022 | 2,5100 | 2,5100 | 2,4700 | 2,4700 | 2,4700 | 1.313 |
21 nov 2022 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 720 |
18 nov 2022 | 2,5200 | 2,5200 | 2,5100 | 2,5100 | 2,5100 | 1.389 |
17 nov 2022 | 2,5300 | 2,5300 | 2,5000 | 2,5100 | 2,5100 | 250 |
16 nov 2022 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | 269 |
15 nov 2022 | 2,5200 | 2,5500 | 2,5000 | 2,5300 | 2,5300 | 4.186 |
14 nov 2022 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 3.100 |
11 nov 2022 | 2,6100 | 2,6100 | 2,5300 | 2,5300 | 2,5300 | 4.705 |
*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...