Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 feb 2023 | 3,3300 | 3,3300 | 3,2700 | 3,3000 | 3,3000 | 678.900 |
02 feb 2023 | 3,2800 | 3,3300 | 3,2500 | 3,3300 | 3,3300 | 500.700 |
01 feb 2023 | 3,2100 | 3,3200 | 3,2100 | 3,2700 | 3,2700 | 506.000 |
31 gen 2023 | 3,1900 | 3,2400 | 3,1700 | 3,1900 | 3,1900 | 529.500 |
30 gen 2023 | 3,2800 | 3,3100 | 3,1700 | 3,1800 | 3,1800 | 998.800 |
27 gen 2023 | 3,2900 | 3,3300 | 3,2800 | 3,3000 | 3,3000 | 658.200 |
26 gen 2023 | 3,3000 | 3,3000 | 3,2400 | 3,3000 | 3,3000 | 444.400 |
25 gen 2023 | 3,2800 | 3,3000 | 3,2200 | 3,3000 | 3,3000 | 737.800 |
20 gen 2023 | 3,1700 | 3,2900 | 3,1400 | 3,2400 | 3,2400 | 1.556.100 |
19 gen 2023 | 3,0300 | 3,1800 | 3,0300 | 3,1500 | 3,1500 | 1.177.200 |
18 gen 2023 | 3,0600 | 3,0800 | 3,0300 | 3,0700 | 3,0700 | 250.400 |
17 gen 2023 | 3,0900 | 3,0900 | 3,0400 | 3,0600 | 3,0600 | 175.700 |
16 gen 2023 | 3,1300 | 3,1300 | 3,0300 | 3,0900 | 3,0900 | 486.400 |
13 gen 2023 | 3,0600 | 3,1200 | 3,0500 | 3,1100 | 3,1100 | 715.600 |
12 gen 2023 | 3,1500 | 3,1600 | 3,0100 | 3,0300 | 3,0300 | 1.385.400 |
11 gen 2023 | 3,1800 | 3,2000 | 3,1300 | 3,1500 | 3,1500 | 713.100 |
10 gen 2023 | 3,1900 | 3,2000 | 3,1400 | 3,1700 | 3,1700 | 508.600 |
09 gen 2023 | 3,1800 | 3,1900 | 3,0900 | 3,1900 | 3,1900 | 1.115.900 |
06 gen 2023 | 3,0200 | 3,1800 | 3,0100 | 3,1800 | 3,1800 | 1.976.600 |
05 gen 2023 | 2,9600 | 3,0100 | 2,9400 | 3,0100 | 3,0100 | 539.400 |
04 gen 2023 | 2,8500 | 2,9700 | 2,8500 | 2,9400 | 2,9400 | 427.300 |
03 gen 2023 | 2,9300 | 2,9300 | 2,8400 | 2,8600 | 2,8600 | 386.000 |
30 dic 2022 | 2,9900 | 3,0000 | 2,9300 | 2,9300 | 2,9300 | 249.300 |
29 dic 2022 | 3,0100 | 3,0100 | 2,9800 | 2,9800 | 2,9800 | 226.500 |
28 dic 2022 | 2,9400 | 3,0300 | 2,9400 | 3,0200 | 3,0200 | 797.900 |
27 dic 2022 | 2,9200 | 2,9500 | 2,9000 | 2,9100 | 2,9100 | 243.000 |
23 dic 2022 | 2,9000 | 2,9200 | 2,8600 | 2,8900 | 2,8900 | 194.800 |
22 dic 2022 | 2,9400 | 2,9500 | 2,9100 | 2,9400 | 2,9400 | 538.200 |
21 dic 2022 | 2,8300 | 2,9300 | 2,8300 | 2,9300 | 2,9300 | 414.900 |
20 dic 2022 | 2,8400 | 2,9000 | 2,8200 | 2,8300 | 2,8300 | 190.700 |
19 dic 2022 | 2,8900 | 2,9200 | 2,8600 | 2,8600 | 2,8600 | 184.300 |
16 dic 2022 | 2,8600 | 2,9100 | 2,8600 | 2,9000 | 2,9000 | 321.600 |
15 dic 2022 | 2,9000 | 2,9300 | 2,8400 | 2,9100 | 2,9100 | 667.900 |
14 dic 2022 | 2,8700 | 2,9400 | 2,8700 | 2,9100 | 2,9100 | 868.200 |
13 dic 2022 | 2,8700 | 2,9100 | 2,8500 | 2,8700 | 2,8700 | 1.350.300 |
12 dic 2022 | 2,8700 | 2,9400 | 2,8700 | 2,8700 | 2,8700 | 264.500 |
09 dic 2022 | 2,9300 | 2,9700 | 2,9000 | 2,9200 | 2,9200 | 579.200 |
08 dic 2022 | 2,7800 | 2,9500 | 2,7800 | 2,9300 | 2,9300 | 1.273.900 |
07 dic 2022 | 2,7500 | 2,8700 | 2,7000 | 2,8200 | 2,8200 | 1.113.400 |
06 dic 2022 | 2,6000 | 2,7800 | 2,5900 | 2,7500 | 2,7500 | 953.500 |
05 dic 2022 | 2,5600 | 2,6300 | 2,5600 | 2,6200 | 2,6200 | 560.600 |
02 dic 2022 | 2,5000 | 2,6000 | 2,5000 | 2,5300 | 2,5300 | 383.100 |
01 dic 2022 | 2,6100 | 2,6200 | 2,5600 | 2,5700 | 2,5700 | 431.900 |
30 nov 2022 | 2,5400 | 2,5900 | 2,4900 | 2,5600 | 2,5600 | 761.300 |
29 nov 2022 | 2,3700 | 2,4900 | 2,3700 | 2,4900 | 2,4900 | 532.500 |
28 nov 2022 | 2,4200 | 2,4200 | 2,3600 | 2,3700 | 2,3700 | 154.000 |
25 nov 2022 | 2,3600 | 2,4400 | 2,3600 | 2,4300 | 2,4300 | 336.000 |
24 nov 2022 | 2,4000 | 2,4200 | 2,3600 | 2,3700 | 2,3700 | 245.800 |
23 nov 2022 | 2,5000 | 2,5200 | 2,4000 | 2,4100 | 2,4100 | 317.200 |
22 nov 2022 | 2,4900 | 2,5400 | 2,4800 | 2,4900 | 2,4900 | 300.200 |
21 nov 2022 | 2,5000 | 2,5200 | 2,4800 | 2,5000 | 2,5000 | 185.800 |
18 nov 2022 | 2,5100 | 2,6000 | 2,5000 | 2,5000 | 2,5000 | 750.500 |
17 nov 2022 | 2,5300 | 2,5400 | 2,4800 | 2,5100 | 2,5100 | 357.300 |
16 nov 2022 | 2,5100 | 2,5500 | 2,4700 | 2,5200 | 2,5200 | 861.400 |
15 nov 2022 | 2,4200 | 2,5500 | 2,4200 | 2,5000 | 2,5000 | 543.100 |
14 nov 2022 | 2,5200 | 2,5300 | 2,4400 | 2,4500 | 2,4500 | 498.200 |
11 nov 2022 | 2,5100 | 2,5600 | 2,4600 | 2,4900 | 2,4900 | 558.300 |
10 nov 2022 | 2,4100 | 2,5500 | 2,4100 | 2,5000 | 2,5000 | 623.800 |
09 nov 2022 | 2,4000 | 2,4800 | 2,3800 | 2,4200 | 2,4200 | 549.000 |
08 nov 2022 | 2,4300 | 2,4800 | 2,3700 | 2,3800 | 2,3800 | 190.200 |
07 nov 2022 | 2,2900 | 2,4300 | 2,2900 | 2,4300 | 2,4300 | 483.900 |
04 nov 2022 | 2,2600 | 2,3400 | 2,2200 | 2,3400 | 2,3400 | 747.300 |
03 nov 2022 | 2,2700 | 2,2900 | 2,2400 | 2,2700 | 2,2700 | 494.100 |
02 nov 2022 | 2,3600 | 2,3700 | 2,3000 | 2,3000 | 2,3000 | 554.700 |
01 nov 2022 | 2,2500 | 2,3900 | 2,2100 | 2,3700 | 2,3700 | 740.400 |
31 ott 2022 | 2,1700 | 2,2500 | 2,1300 | 2,2400 | 2,2400 | 461.400 |
28 ott 2022 | 2,1300 | 2,1900 | 2,1200 | 2,1600 | 2,1600 | 499.400 |
27 ott 2022 | 2,0500 | 2,1200 | 2,0500 | 2,1200 | 2,1200 | 529.000 |
26 ott 2022 | 1,9600 | 2,0700 | 1,9600 | 2,0500 | 2,0500 | 955.100 |
25 ott 2022 | 2,0900 | 2,1000 | 1,9500 | 1,9600 | 1,9600 | 836.000 |
21 ott 2022 | 2,2000 | 2,2100 | 2,1400 | 2,1400 | 2,1400 | 253.700 |
20 ott 2022 | 2,2000 | 2,2200 | 2,1900 | 2,2100 | 2,2100 | 246.000 |
19 ott 2022 | 2,3400 | 2,3400 | 2,2000 | 2,2000 | 2,2000 | 612.600 |
18 ott 2022 | 2,2500 | 2,3400 | 2,2400 | 2,3100 | 2,3100 | 231.400 |
17 ott 2022 | 2,2500 | 2,2600 | 2,2200 | 2,2400 | 2,2400 | 174.300 |
14 ott 2022 | 2,2400 | 2,2800 | 2,2300 | 2,2300 | 2,2300 | 273.000 |
13 ott 2022 | 2,2600 | 2,3000 | 2,1900 | 2,2100 | 2,2100 | 689.500 |
12 ott 2022 | 2,3700 | 2,3700 | 2,3000 | 2,3400 | 2,3400 | 217.800 |
11 ott 2022 | 2,3200 | 2,3500 | 2,3100 | 2,3400 | 2,3400 | 240.400 |
10 ott 2022 | 2,3700 | 2,3700 | 2,3200 | 2,3200 | 2,3200 | 107.700 |
07 ott 2022 | 2,4000 | 2,4000 | 2,3500 | 2,3900 | 2,3900 | 58.700 |
06 ott 2022 | 2,4000 | 2,4100 | 2,3600 | 2,3800 | 2,3800 | 138.700 |
05 ott 2022 | 2,3700 | 2,4200 | 2,3400 | 2,4000 | 2,4000 | 283.900 |
04 ott 2022 | 2,3300 | 2,3500 | 2,2800 | 2,3400 | 2,3400 | 245.400 |
03 ott 2022 | 2,3000 | 2,3400 | 2,2700 | 2,3200 | 2,3200 | 131.100 |
30 set 2022 | 2,3900 | 2,4000 | 2,3000 | 2,3100 | 2,3100 | 482.200 |
29 set 2022 | 2,4000 | 2,4200 | 2,3800 | 2,4000 | 2,4000 | 247.100 |
28 set 2022 | 2,4900 | 2,4900 | 2,3600 | 2,3800 | 2,3800 | 379.700 |
27 set 2022 | 2,4900 | 2,5100 | 2,4700 | 2,4900 | 2,4900 | 151.600 |
26 set 2022 | 2,5300 | 2,5300 | 2,4700 | 2,4800 | 2,4800 | 348.900 |
23 set 2022 | 2,5300 | 2,5400 | 2,4900 | 2,5300 | 2,5300 | 276.400 |
22 set 2022 | 2,5500 | 2,5500 | 2,5100 | 2,5400 | 2,5400 | 186.600 |
21 set 2022 | 2,5400 | 2,5700 | 2,5200 | 2,5500 | 2,5500 | 280.500 |
20 set 2022 | 2,5500 | 2,5500 | 2,5300 | 2,5500 | 2,5500 | 170.300 |
19 set 2022 | 2,6100 | 2,6100 | 2,5200 | 2,5400 | 2,5400 | 574.600 |
16 set 2022 | 2,6000 | 2,6100 | 2,5800 | 2,6100 | 2,6100 | 200.600 |
15 set 2022 | 2,5800 | 2,6100 | 2,5800 | 2,6000 | 2,6000 | 141.300 |
14 set 2022 | 2,5800 | 2,5900 | 2,5500 | 2,5700 | 2,5700 | 677.300 |
13 set 2022 | 2,6200 | 2,6300 | 2,5900 | 2,6000 | 2,6000 | 144.700 |
12 set 2022 | 2,6300 | 2,6300 | 2,5900 | 2,6100 | 2,6100 | 177.100 |
*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...