Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 ott 2023 | 3,7600 | 3,7900 | 3,5800 | 3,6400 | 3,6400 | 30.217 |
02 ott 2023 | 3,7500 | 3,7700 | 3,7100 | 3,7700 | 3,7700 | 7.208 |
29 set 2023 | 3,6800 | 3,7500 | 3,6300 | 3,6900 | 3,6900 | 2.757 |
28 set 2023 | 3,9000 | 3,9000 | 3,5700 | 3,6500 | 3,6500 | 24.084 |
27 set 2023 | 3,7400 | 3,8000 | 3,6900 | 3,7500 | 3,7500 | 11.554 |
26 set 2023 | 3,7000 | 3,7400 | 3,6800 | 3,7400 | 3,7400 | 3.208 |
25 set 2023 | 3,7600 | 3,7700 | 3,7100 | 3,7100 | 3,7100 | 5.655 |
22 set 2023 | 3,8400 | 3,8400 | 3,7500 | 3,7900 | 3,7900 | 11.732 |
21 set 2023 | 3,9000 | 3,9800 | 3,7800 | 3,8300 | 3,8300 | 40.231 |
20 set 2023 | 3,9700 | 3,9700 | 3,8900 | 3,9400 | 3,9400 | 8.664 |
19 set 2023 | 3,9900 | 4,0000 | 3,8800 | 3,9900 | 3,9900 | 22.196 |
18 set 2023 | 3,9000 | 4,0200 | 3,7800 | 3,9900 | 3,9900 | 34.072 |
15 set 2023 | 3,8000 | 3,8700 | 3,8000 | 3,8700 | 3,8700 | 7.612 |
14 set 2023 | 3,8600 | 3,8600 | 3,7600 | 3,8400 | 3,8400 | 4.623 |
13 set 2023 | 3,8500 | 3,8700 | 3,8000 | 3,8000 | 3,8000 | 3.933 |
12 set 2023 | 3,8500 | 3,8700 | 3,8100 | 3,8100 | 3,8100 | 8.099 |
11 set 2023 | 3,7600 | 3,9000 | 3,7200 | 3,8500 | 3,8500 | 29.884 |
08 set 2023 | 3,6600 | 3,7400 | 3,6500 | 3,7400 | 3,7400 | 4.114 |
07 set 2023 | 3,6500 | 3,7100 | 3,5600 | 3,7000 | 3,7000 | 25.716 |
06 set 2023 | 3,6900 | 3,7100 | 3,6600 | 3,6600 | 3,6600 | 267 |
05 set 2023 | 3,7000 | 3,7000 | 3,6500 | 3,6900 | 3,6900 | 307 |
04 set 2023 | 3,6900 | 3,7000 | 3,6400 | 3,6600 | 3,6600 | 1.848 |
01 set 2023 | 3,7100 | 3,7100 | 3,6300 | 3,6600 | 3,6600 | 9.865 |
31 ago 2023 | 3,7300 | 3,7600 | 3,7000 | 3,7000 | 3,7000 | 2.109 |
30 ago 2023 | 3,7700 | 3,7700 | 3,7600 | 3,7700 | 3,7700 | 316 |
29 ago 2023 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
28 ago 2023 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 841 |
25 ago 2023 | 3,7500 | 3,7500 | 3,7000 | 3,7000 | 3,7000 | 7.527 |
24 ago 2023 | 3,7500 | 3,7600 | 3,7500 | 3,7600 | 3,7600 | 1.000 |
23 ago 2023 | 3,7000 | 3,7700 | 3,7000 | 3,7700 | 3,7700 | 9.506 |
22 ago 2023 | 3,7200 | 3,7200 | 3,6700 | 3,6800 | 3,6800 | 282 |
21 ago 2023 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 220 |
18 ago 2023 | 3,7600 | 3,7600 | 3,6300 | 3,7000 | 3,7000 | 7.204 |
17 ago 2023 | 3,7000 | 3,7700 | 3,7000 | 3,7000 | 3,7000 | 1.651 |
16 ago 2023 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 16 |
14 ago 2023 | 3,7500 | 3,7500 | 3,7000 | 3,7500 | 3,7500 | 556 |
11 ago 2023 | 3,7700 | 3,7700 | 3,7600 | 3,7700 | 3,7700 | 1.000 |
10 ago 2023 | 3,7000 | 3,7300 | 3,7000 | 3,7300 | 3,7300 | 1.278 |
09 ago 2023 | 3,7900 | 3,7900 | 3,7000 | 3,7000 | 3,7000 | 3.000 |
08 ago 2023 | 3,7600 | 3,7800 | 3,7000 | 3,7000 | 3,7000 | 2.301 |
07 ago 2023 | 3,7000 | 3,7500 | 3,7000 | 3,7400 | 3,7400 | 3.602 |
04 ago 2023 | 3,7700 | 3,7700 | 3,7200 | 3,7200 | 3,7200 | 4.090 |
03 ago 2023 | 3,7100 | 3,7400 | 3,6900 | 3,7400 | 3,7400 | 5.488 |
02 ago 2023 | 3,7500 | 3,7700 | 3,7000 | 3,7700 | 3,7700 | 1.502 |
01 ago 2023 | 3,7100 | 3,7300 | 3,7000 | 3,7000 | 3,7000 | 1.532 |
31 lug 2023 | 3,7900 | 3,7900 | 3,7000 | 3,7500 | 3,7500 | 8.241 |
28 lug 2023 | 3,8000 | 3,8000 | 3,7100 | 3,7900 | 3,7900 | 5.973 |
27 lug 2023 | 3,7300 | 3,8000 | 3,7300 | 3,8000 | 3,8000 | 140 |
26 lug 2023 | 3,7900 | 3,7900 | 3,7900 | 3,7900 | 3,7900 | 26 |
25 lug 2023 | 3,7600 | 3,7800 | 3,7400 | 3,7800 | 3,7800 | 2.789 |
24 lug 2023 | 3,7200 | 3,7600 | 3,7000 | 3,7100 | 3,7100 | 7.419 |
21 lug 2023 | 3,6800 | 3,7700 | 3,6800 | 3,7700 | 3,7700 | 1.079 |
20 lug 2023 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 1 |
19 lug 2023 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 771 |
18 lug 2023 | 3,7200 | 3,7200 | 3,7000 | 3,7000 | 3,7000 | 2.843 |
17 lug 2023 | 3,7500 | 3,7800 | 3,7000 | 3,7100 | 3,7100 | 6.297 |
14 lug 2023 | 3,7300 | 3,7600 | 3,7100 | 3,7500 | 3,7500 | 3.200 |
13 lug 2023 | 3,7100 | 3,7400 | 3,7000 | 3,7000 | 3,7000 | 3.276 |
12 lug 2023 | 3,8000 | 3,8000 | 3,7000 | 3,7200 | 3,7200 | 3.602 |
11 lug 2023 | 3,7100 | 3,7400 | 3,7100 | 3,7400 | 3,7400 | 1.251 |
10 lug 2023 | 3,7600 | 3,7800 | 3,7600 | 3,7600 | 3,7600 | 2.800 |
07 lug 2023 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | - |
06 lug 2023 | 3,7700 | 3,7700 | 3,7100 | 3,7100 | 3,7100 | 958 |
05 lug 2023 | 3,7100 | 3,7900 | 3,6700 | 3,7700 | 3,7700 | 11.082 |
04 lug 2023 | 3,7400 | 3,7800 | 3,7000 | 3,7400 | 3,7400 | 8.900 |
03 lug 2023 | 3,7100 | 3,7300 | 3,7000 | 3,7300 | 3,7300 | 1.640 |
30 giu 2023 | 3,7500 | 3,7700 | 3,6600 | 3,6700 | 3,6700 | 9.250 |
29 giu 2023 | 3,7500 | 3,7700 | 3,7000 | 3,7600 | 3,7600 | 9.588 |
28 giu 2023 | 3,6900 | 3,7400 | 3,6900 | 3,7300 | 3,7300 | 4.357 |
27 giu 2023 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 716 |
26 giu 2023 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | 267 |
23 giu 2023 | 3,6700 | 3,7000 | 3,6700 | 3,6800 | 3,6800 | 2.229 |
22 giu 2023 | 3,7500 | 3,7500 | 3,6900 | 3,7500 | 3,7500 | 639 |
21 giu 2023 | 3,7700 | 3,7700 | 3,7100 | 3,7500 | 3,7500 | 2.171 |
20 giu 2023 | 3,6700 | 3,7800 | 3,6700 | 3,7400 | 3,7400 | 7.021 |
19 giu 2023 | 3,7800 | 3,7800 | 3,6800 | 3,7100 | 3,7100 | 1.595 |
16 giu 2023 | 3,7300 | 3,7400 | 3,6700 | 3,6800 | 3,6800 | 5.026 |
15 giu 2023 | 3,7400 | 3,7500 | 3,7000 | 3,7300 | 3,7300 | 10.258 |
14 giu 2023 | 3,7000 | 3,7700 | 3,7000 | 3,7200 | 3,7200 | 2.080 |
13 giu 2023 | 3,6500 | 3,7700 | 3,6500 | 3,7000 | 3,7000 | 8.152 |
12 giu 2023 | 3,7200 | 3,7500 | 3,7200 | 3,7300 | 3,7300 | 1.206 |
09 giu 2023 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 250 |
08 giu 2023 | 3,7000 | 3,7600 | 3,6600 | 3,7500 | 3,7500 | 9.861 |
07 giu 2023 | 3,6400 | 3,7000 | 3,6400 | 3,7000 | 3,7000 | 5.486 |
06 giu 2023 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 1.016 |
05 giu 2023 | 3,6900 | 3,7500 | 3,6400 | 3,7000 | 3,7000 | 17.460 |
02 giu 2023 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 182 |
01 giu 2023 | 3,6900 | 3,6900 | 3,6200 | 3,6900 | 3,6900 | 1.004 |
31 mag 2023 | 3,6200 | 3,6300 | 3,6200 | 3,6300 | 3,6300 | 294 |
30 mag 2023 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 405 |
29 mag 2023 | 3,6200 | 3,7000 | 3,6200 | 3,6900 | 3,6900 | 1.694 |
26 mag 2023 | 3,6800 | 3,6800 | 3,6000 | 3,6500 | 3,6500 | 3.869 |
25 mag 2023 | 3,6300 | 3,6800 | 3,6300 | 3,6800 | 3,6800 | 1.052 |
24 mag 2023 | 3,6700 | 3,6700 | 3,6100 | 3,6500 | 3,6500 | 1.354 |
23 mag 2023 | 3,6900 | 3,6900 | 3,6200 | 3,6900 | 3,6900 | 4.698 |
22 mag 2023 | 3,7000 | 3,7700 | 3,6600 | 3,6900 | 3,6900 | 3.955 |
19 mag 2023 | 3,6900 | 3,6900 | 3,6200 | 3,6500 | 3,6500 | 1.344 |
18 mag 2023 | 3,6400 | 3,6800 | 3,6000 | 3,6600 | 3,6600 | 4.416 |
17 mag 2023 | 3,6600 | 3,6900 | 3,6300 | 3,6800 | 3,6800 | 7.203 |
16 mag 2023 | 3,6800 | 3,6800 | 3,6100 | 3,6200 | 3,6200 | 3.747 |
*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...