Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 set 2023 | 2,8600 | 2,8600 | 2,8200 | 2,8600 | 2,8600 | 616 |
20 set 2023 | 2,9000 | 2,9400 | 2,8600 | 2,8600 | 2,8600 | 3.107 |
19 set 2023 | 2,9200 | 2,9200 | 2,8600 | 2,8600 | 2,8600 | 1.505 |
18 set 2023 | 2,9600 | 2,9600 | 2,8800 | 2,8800 | 2,8800 | 8.553 |
15 set 2023 | 3,2000 | 3,2400 | 2,9600 | 2,9600 | 2,9600 | 119.344 |
14 set 2023 | 2,9400 | 3,2600 | 2,8000 | 3,1800 | 3,1800 | 148.678 |
13 set 2023 | 2,8600 | 2,9800 | 2,8000 | 2,9800 | 2,9800 | 48.618 |
12 set 2023 | 2,7000 | 2,9600 | 2,6400 | 2,9000 | 2,9000 | 79.121 |
11 set 2023 | 2,5400 | 2,5400 | 2,4600 | 2,4600 | 2,4600 | 4.273 |
08 set 2023 | 2,4800 | 2,7200 | 2,4800 | 2,5200 | 2,5200 | 7.929 |
07 set 2023 | 2,5000 | 2,5600 | 2,4600 | 2,4600 | 2,4600 | 4.694 |
06 set 2023 | 2,5200 | 2,5400 | 2,4800 | 2,5400 | 2,5400 | 2.944 |
05 set 2023 | 2,5800 | 2,5800 | 2,5200 | 2,5600 | 2,5600 | 4.254 |
04 set 2023 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
01 set 2023 | 2,5200 | 2,6000 | 2,5200 | 2,6000 | 2,6000 | 1.726 |
31 ago 2023 | 2,5800 | 2,5800 | 2,5000 | 2,5600 | 2,5600 | 9.758 |
30 ago 2023 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
29 ago 2023 | 2,6000 | 2,6200 | 2,5600 | 2,6200 | 2,6200 | 1.950 |
28 ago 2023 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
25 ago 2023 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
24 ago 2023 | 2,5800 | 2,6400 | 2,5600 | 2,6400 | 2,6400 | 1.350 |
23 ago 2023 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 250 |
22 ago 2023 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
21 ago 2023 | 2,6200 | 2,6600 | 2,6200 | 2,6600 | 2,6600 | 402 |
18 ago 2023 | 2,6200 | 2,6200 | 2,6000 | 2,6000 | 2,6000 | 1.180 |
17 ago 2023 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
16 ago 2023 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 1.000 |
14 ago 2023 | 2,6800 | 2,6800 | 2,6400 | 2,6400 | 2,6400 | 6 |
11 ago 2023 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | - |
10 ago 2023 | 2,6400 | 2,6800 | 2,6200 | 2,6800 | 2,6800 | 850 |
09 ago 2023 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 150 |
08 ago 2023 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
07 ago 2023 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 900 |
04 ago 2023 | 2,6400 | 2,6600 | 2,6400 | 2,6600 | 2,6600 | 2.496 |
03 ago 2023 | 2,6400 | 2,6400 | 2,6200 | 2,6200 | 2,6200 | 2.300 |
02 ago 2023 | 2,6600 | 2,6800 | 2,6600 | 2,6800 | 2,6800 | 900 |
01 ago 2023 | 2,6600 | 2,7000 | 2,6600 | 2,7000 | 2,7000 | 2.100 |
31 lug 2023 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 125 |
28 lug 2023 | 2,7000 | 2,7400 | 2,6600 | 2,7400 | 2,7400 | 1.001 |
27 lug 2023 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 1.500 |
26 lug 2023 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
25 lug 2023 | 2,7400 | 2,7400 | 2,7000 | 2,7000 | 2,7000 | 357 |
24 lug 2023 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 365 |
21 lug 2023 | 2,7600 | 2,7600 | 2,7000 | 2,7000 | 2,7000 | 2.625 |
20 lug 2023 | 2,7400 | 2,7400 | 2,7200 | 2,7200 | 2,7200 | 1.000 |
19 lug 2023 | 2,7400 | 2,7800 | 2,7200 | 2,7800 | 2,7800 | 3.800 |
18 lug 2023 | 2,6600 | 2,7400 | 2,6600 | 2,7400 | 2,7400 | 470 |
17 lug 2023 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
14 lug 2023 | 2,6600 | 2,7000 | 2,6400 | 2,7000 | 2,7000 | 5.223 |
13 lug 2023 | 2,7000 | 2,7800 | 2,6800 | 2,6800 | 2,6800 | 5.214 |
12 lug 2023 | 2,6600 | 2,6800 | 2,6600 | 2,6800 | 2,6800 | 1.001 |
11 lug 2023 | 2,7000 | 2,7000 | 2,6600 | 2,7000 | 2,7000 | 4.601 |
10 lug 2023 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
07 lug 2023 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
06 lug 2023 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 100 |
05 lug 2023 | 2,7400 | 2,7600 | 2,7000 | 2,7000 | 2,7000 | 1.560 |
04 lug 2023 | 2,7400 | 2,7800 | 2,7400 | 2,7800 | 2,7800 | 4.543 |
03 lug 2023 | 2,7200 | 2,7800 | 2,7200 | 2,7400 | 2,7400 | 4.395 |
30 giu 2023 | 2,6400 | 2,7000 | 2,6400 | 2,7000 | 2,7000 | 5.369 |
29 giu 2023 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 546 |
28 giu 2023 | 2,6000 | 2,6200 | 2,6000 | 2,6000 | 2,6000 | 2.471 |
27 giu 2023 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 525 |
26 giu 2023 | 2,7000 | 2,7000 | 2,6200 | 2,6200 | 2,6200 | 414 |
23 giu 2023 | 2,7200 | 2,7200 | 2,6800 | 2,6800 | 2,6800 | 1.900 |
22 giu 2023 | 2,7000 | 2,7600 | 2,7000 | 2,7600 | 2,7600 | 1.038 |
21 giu 2023 | 2,7000 | 2,7600 | 2,7000 | 2,7400 | 2,7400 | 2.450 |
20 giu 2023 | 2,7400 | 2,7400 | 2,7200 | 2,7200 | 2,7200 | 1.310 |
19 giu 2023 | 2,7000 | 2,8400 | 2,7000 | 2,7600 | 2,7600 | 19.957 |
16 giu 2023 | 2,6200 | 2,7000 | 2,6200 | 2,7000 | 2,7000 | 159 |
15 giu 2023 | 2,7000 | 2,7000 | 2,6600 | 2,6600 | 2,6600 | 67 |
14 giu 2023 | 2,6600 | 2,7000 | 2,6600 | 2,7000 | 2,7000 | 6.953 |
13 giu 2023 | 2,6200 | 2,6400 | 2,5600 | 2,6400 | 2,6400 | 4.390 |
12 giu 2023 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 1.000 |
09 giu 2023 | 2,6800 | 2,7000 | 2,6800 | 2,7000 | 2,7000 | 1.500 |
08 giu 2023 | 2,6600 | 2,6800 | 2,6600 | 2,6800 | 2,6800 | 1.903 |
07 giu 2023 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 800 |
06 giu 2023 | 2,6200 | 2,7400 | 2,6200 | 2,7400 | 2,7400 | 2.174 |
05 giu 2023 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 100 |
02 giu 2023 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 775 |
01 giu 2023 | 2,5800 | 2,6400 | 2,5800 | 2,6200 | 2,6200 | 2.495 |
31 mag 2023 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | - |
30 mag 2023 | 2,5400 | 2,5600 | 2,5400 | 2,5600 | 2,5600 | 210 |
29 mag 2023 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
26 mag 2023 | 2,6000 | 2,6000 | 2,5800 | 2,5800 | 2,5800 | 1.700 |
25 mag 2023 | 2,5800 | 2,6000 | 2,5800 | 2,6000 | 2,6000 | 5.450 |
24 mag 2023 | 2,5200 | 2,5800 | 2,5200 | 2,5800 | 2,5800 | 7.250 |
23 mag 2023 | 2,5200 | 2,5400 | 2,5200 | 2,5400 | 2,5400 | 2.450 |
22 mag 2023 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | - |
19 mag 2023 | 2,5600 | 2,5600 | 2,4400 | 2,5600 | 2,5600 | 9.672 |
18 mag 2023 | 2,5400 | 2,5800 | 2,5400 | 2,5800 | 2,5800 | 2.300 |
17 mag 2023 | 2,5000 | 2,5200 | 2,5000 | 2,5200 | 2,5200 | 737 |
16 mag 2023 | 2,6000 | 2,6000 | 2,5400 | 2,5400 | 2,5400 | 5.865 |
15 mag 2023 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 580 |
12 mag 2023 | 2,5200 | 2,5400 | 2,5200 | 2,5400 | 2,5400 | 2.245 |
11 mag 2023 | 2,4600 | 2,5000 | 2,4600 | 2,5000 | 2,5000 | 575 |
10 mag 2023 | 2,5600 | 2,5800 | 2,4800 | 2,5000 | 2,5000 | 5.304 |
09 mag 2023 | 2,5800 | 2,5800 | 2,5600 | 2,5600 | 2,5600 | 1.000 |
08 mag 2023 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 250 |
05 mag 2023 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 950 |
04 mag 2023 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
*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...