Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 feb 2023 | 1,8980 | 2,0850 | 1,8380 | 2,0000 | 2,0000 | 29.383 |
01 feb 2023 | 1,9800 | 1,9800 | 1,8900 | 1,9120 | 1,9120 | 35.375 |
31 gen 2023 | 1,9820 | 2,0800 | 1,9600 | 1,9600 | 1,9600 | 26.596 |
30 gen 2023 | 1,9900 | 2,0550 | 1,9800 | 2,0000 | 2,0000 | 28.621 |
27 gen 2023 | 1,9980 | 2,0000 | 1,9800 | 2,0000 | 2,0000 | 3.924 |
26 gen 2023 | 2,0600 | 2,1300 | 1,9660 | 1,9660 | 1,9660 | 25.373 |
25 gen 2023 | 2,0400 | 2,0500 | 1,9680 | 2,0200 | 2,0200 | 12.051 |
24 gen 2023 | 2,0300 | 2,0550 | 2,0300 | 2,0550 | 2,0550 | 1.785 |
23 gen 2023 | 2,0750 | 2,0750 | 1,9340 | 2,0000 | 2,0000 | 14.104 |
20 gen 2023 | 2,1000 | 2,1000 | 2,0400 | 2,0400 | 2,0400 | 2.285 |
19 gen 2023 | 2,0400 | 2,1200 | 2,0400 | 2,0750 | 2,0750 | 14.799 |
18 gen 2023 | 2,0500 | 2,1400 | 2,0100 | 2,0400 | 2,0400 | 14.882 |
17 gen 2023 | 2,0000 | 2,0350 | 2,0000 | 2,0100 | 2,0100 | 9.612 |
16 gen 2023 | 2,0300 | 2,0300 | 2,0100 | 2,0100 | 2,0100 | 3.860 |
13 gen 2023 | 2,0150 | 2,0150 | 1,9260 | 1,9760 | 1,9760 | 14.906 |
12 gen 2023 | 2,0350 | 2,0350 | 1,9720 | 1,9940 | 1,9940 | 8.473 |
11 gen 2023 | 2,1000 | 2,1000 | 1,9800 | 1,9800 | 1,9800 | 29.507 |
10 gen 2023 | 2,0200 | 2,1800 | 1,9800 | 1,9840 | 1,9840 | 32.054 |
09 gen 2023 | 2,0600 | 2,2000 | 2,0400 | 2,0500 | 2,0500 | 48.440 |
06 gen 2023 | 2,1400 | 2,1800 | 2,0400 | 2,0500 | 2,0500 | 56.179 |
05 gen 2023 | 2,0600 | 2,1950 | 2,0300 | 2,1150 | 2,1150 | 122.527 |
04 gen 2023 | 1,9960 | 2,0100 | 1,9640 | 2,0000 | 2,0000 | 99.891 |
03 gen 2023 | 1,9560 | 1,9960 | 1,9500 | 1,9900 | 1,9900 | 15.945 |
02 gen 2023 | 1,9740 | 2,0000 | 1,9400 | 2,0000 | 2,0000 | 70.419 |
30 dic 2022 | 1,7520 | 1,9800 | 1,7520 | 1,9500 | 1,9500 | 89.587 |
29 dic 2022 | 1,7440 | 1,7540 | 1,7020 | 1,7540 | 1,7540 | 7.289 |
28 dic 2022 | 1,7460 | 1,7460 | 1,7460 | 1,7460 | 1,7460 | - |
27 dic 2022 | 1,7200 | 1,7460 | 1,7200 | 1,7460 | 1,7460 | 2.275 |
23 dic 2022 | 1,7020 | 1,7440 | 1,7020 | 1,7440 | 1,7440 | 1.500 |
22 dic 2022 | 1,7380 | 1,7400 | 1,7380 | 1,7400 | 1,7400 | 512 |
21 dic 2022 | 1,7500 | 1,7500 | 1,7480 | 1,7480 | 1,7480 | 5.531 |
20 dic 2022 | 1,6680 | 1,7500 | 1,6680 | 1,7500 | 1,7500 | 7.995 |
19 dic 2022 | 1,6780 | 1,7320 | 1,6780 | 1,7320 | 1,7320 | 13 |
16 dic 2022 | 1,7380 | 1,7380 | 1,7380 | 1,7380 | 1,7380 | - |
15 dic 2022 | 1,6980 | 1,7420 | 1,6380 | 1,7380 | 1,7380 | 17.944 |
14 dic 2022 | 1,7560 | 1,7560 | 1,7000 | 1,7000 | 1,7000 | 782 |
13 dic 2022 | 1,7000 | 1,7560 | 1,6800 | 1,7260 | 1,7260 | 20.199 |
12 dic 2022 | 1,7480 | 1,7700 | 1,6940 | 1,6940 | 1,6940 | 12.045 |
09 dic 2022 | 1,7100 | 1,7400 | 1,6900 | 1,7200 | 1,7200 | 4.440 |
08 dic 2022 | 1,6900 | 1,7080 | 1,6720 | 1,7080 | 1,7080 | 881 |
07 dic 2022 | 1,8200 | 1,8440 | 1,6640 | 1,7040 | 1,7040 | 39.078 |
06 dic 2022 | 1,7400 | 1,8200 | 1,7300 | 1,7980 | 1,7980 | 41.135 |
05 dic 2022 | 1,7400 | 1,8000 | 1,7160 | 1,7400 | 1,7400 | 22.517 |
02 dic 2022 | 1,7200 | 1,7500 | 1,7100 | 1,7400 | 1,7400 | 26.400 |
01 dic 2022 | 1,8520 | 1,8520 | 1,7000 | 1,7000 | 1,7000 | 89.938 |
30 nov 2022 | 1,8200 | 1,8460 | 1,7540 | 1,8440 | 1,8440 | 32.253 |
29 nov 2022 | 1,8380 | 1,8620 | 1,7760 | 1,8620 | 1,8620 | 39.299 |
28 nov 2022 | 1,9200 | 1,9600 | 1,8620 | 1,9060 | 1,9060 | 12.500 |
25 nov 2022 | 1,9660 | 1,9660 | 1,9660 | 1,9660 | 1,9660 | - |
24 nov 2022 | 1,9500 | 1,9700 | 1,9020 | 1,9660 | 1,9660 | 18.600 |
23 nov 2022 | 1,9960 | 1,9960 | 1,9360 | 1,9900 | 1,9900 | 11.800 |
22 nov 2022 | 1,9760 | 1,9960 | 1,9600 | 1,9940 | 1,9940 | 8.874 |
21 nov 2022 | 1,9600 | 2,0800 | 1,9340 | 2,0000 | 2,0000 | 19.289 |
18 nov 2022 | 1,8700 | 1,9600 | 1,8200 | 1,9600 | 1,9600 | 55.933 |
17 nov 2022 | 1,7500 | 1,9180 | 1,7500 | 1,8960 | 1,8960 | 59.301 |
16 nov 2022 | 1,7380 | 1,7700 | 1,6880 | 1,7320 | 1,7320 | 18.586 |
15 nov 2022 | 1,7340 | 1,7340 | 1,6700 | 1,7200 | 1,7200 | 10.938 |
14 nov 2022 | 1,7000 | 1,7400 | 1,6900 | 1,7400 | 1,7400 | 61.319 |
11 nov 2022 | 1,7000 | 1,7040 | 1,5820 | 1,6300 | 1,6300 | 17.943 |
10 nov 2022 | 1,7000 | 1,7200 | 1,6440 | 1,7080 | 1,7080 | 18.256 |
09 nov 2022 | 1,6440 | 1,6800 | 1,5880 | 1,6540 | 1,6540 | 41.743 |
08 nov 2022 | 1,6620 | 1,6620 | 1,6120 | 1,6120 | 1,6120 | 5.543 |
07 nov 2022 | 1,6120 | 1,6700 | 1,6100 | 1,6640 | 1,6640 | 7.021 |
04 nov 2022 | 1,6580 | 1,6580 | 1,6060 | 1,6560 | 1,6560 | 926 |
03 nov 2022 | 1,6960 | 1,6960 | 1,5500 | 1,6240 | 1,6240 | 48.766 |
02 nov 2022 | 1,7000 | 1,7000 | 1,6440 | 1,6500 | 1,6500 | 612 |
01 nov 2022 | 1,6400 | 1,7200 | 1,6100 | 1,6700 | 1,6700 | 22.145 |
31 ott 2022 | 1,7180 | 1,7220 | 1,5940 | 1,6000 | 1,6000 | 15.114 |
28 ott 2022 | 1,6800 | 1,7040 | 1,6300 | 1,6460 | 1,6460 | 4.121 |
27 ott 2022 | 1,6980 | 1,7000 | 1,6240 | 1,6900 | 1,6900 | 17.509 |
26 ott 2022 | 1,6500 | 1,6500 | 1,6300 | 1,6300 | 1,6300 | 11.436 |
25 ott 2022 | 1,7200 | 1,7200 | 1,6500 | 1,6500 | 1,6500 | 5.513 |
24 ott 2022 | 1,7460 | 1,7460 | 1,6760 | 1,6800 | 1,6800 | 2.977 |
21 ott 2022 | 1,6900 | 1,7800 | 1,6700 | 1,6700 | 1,6700 | 7.841 |
20 ott 2022 | 1,6960 | 1,6980 | 1,6260 | 1,6700 | 1,6700 | 6.798 |
19 ott 2022 | 1,7000 | 1,7000 | 1,6240 | 1,6240 | 1,6240 | 10.809 |
18 ott 2022 | 1,7600 | 1,7600 | 1,6400 | 1,6600 | 1,6600 | 15.275 |
17 ott 2022 | 1,7540 | 1,8000 | 1,7000 | 1,7140 | 1,7140 | 18.499 |
14 ott 2022 | 1,8120 | 1,8120 | 1,7500 | 1,8120 | 1,8120 | 13.014 |
13 ott 2022 | 1,7380 | 1,8160 | 1,7300 | 1,8160 | 1,8160 | 890 |
12 ott 2022 | 1,8320 | 1,8320 | 1,7800 | 1,8280 | 1,8280 | 620 |
11 ott 2022 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | - |
10 ott 2022 | 1,8380 | 1,8380 | 1,7780 | 1,8300 | 1,8300 | 33.217 |
07 ott 2022 | 1,8600 | 1,9200 | 1,7700 | 1,7800 | 1,7800 | 44.215 |
06 ott 2022 | 1,8980 | 1,8980 | 1,7900 | 1,8260 | 1,8260 | 14.932 |
05 ott 2022 | 1,8780 | 1,8780 | 1,8720 | 1,8760 | 1,8760 | 8.000 |
04 ott 2022 | 1,8800 | 1,9000 | 1,8500 | 1,8680 | 1,8680 | 10.925 |
03 ott 2022 | 1,8100 | 1,9780 | 1,8100 | 1,9300 | 1,9300 | 20.770 |
30 set 2022 | 1,7200 | 1,8900 | 1,7200 | 1,8800 | 1,8800 | 52.301 |
29 set 2022 | 1,9480 | 1,9480 | 1,7000 | 1,7000 | 1,7000 | 17.151 |
28 set 2022 | 1,9500 | 1,9500 | 1,9240 | 1,9300 | 1,9300 | 9.679 |
27 set 2022 | 1,9400 | 2,0000 | 1,8520 | 1,9500 | 1,9500 | 10.000 |
26 set 2022 | 1,9780 | 2,0000 | 1,9780 | 2,0000 | 2,0000 | 5.710 |
23 set 2022 | 2,0500 | 2,0500 | 1,8980 | 1,9000 | 1,9000 | 28.480 |
22 set 2022 | 2,0000 | 2,1950 | 1,9980 | 1,9980 | 1,9980 | 16.034 |
21 set 2022 | 2,0350 | 2,0850 | 1,9800 | 1,9940 | 1,9940 | 17.283 |
20 set 2022 | 2,0900 | 2,1400 | 2,0700 | 2,1000 | 2,1000 | 20.560 |
19 set 2022 | 2,0900 | 2,1000 | 2,0350 | 2,0900 | 2,0900 | 2.600 |
16 set 2022 | 2,0800 | 2,1400 | 2,0400 | 2,0700 | 2,0700 | 10.920 |
15 set 2022 | 2,1000 | 2,1550 | 2,1000 | 2,1550 | 2,1550 | 2.000 |
*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...