Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 set 2023 | 2,2000 | 2,2100 | 2,1100 | 2,1300 | 2,1300 | 24.135 |
26 set 2023 | 2,2000 | 2,2100 | 2,1200 | 2,2000 | 2,2000 | 30.881 |
25 set 2023 | 2,2300 | 2,2300 | 2,2000 | 2,2200 | 2,2200 | 9.302 |
22 set 2023 | 2,2700 | 2,3500 | 2,2000 | 2,2200 | 2,2200 | 74.706 |
21 set 2023 | 2,2900 | 2,3000 | 2,2000 | 2,2900 | 2,2900 | 56.022 |
20 set 2023 | 2,3300 | 2,3900 | 2,2900 | 2,3100 | 2,3100 | 29.053 |
19 set 2023 | 2,3400 | 2,3700 | 2,3100 | 2,3300 | 2,3300 | 29.544 |
18 set 2023 | 2,4000 | 2,4000 | 2,3200 | 2,3400 | 2,3400 | 19.895 |
15 set 2023 | 2,4000 | 2,4100 | 2,3500 | 2,4000 | 2,4000 | 37.425 |
14 set 2023 | 2,3600 | 2,4000 | 2,3600 | 2,4000 | 2,4000 | 16.241 |
13 set 2023 | 2,3700 | 2,4000 | 2,3100 | 2,3900 | 2,3900 | 20.841 |
12 set 2023 | 2,5200 | 2,5500 | 2,3800 | 2,4000 | 2,4000 | 28.057 |
11 set 2023 | 2,4200 | 2,4200 | 2,3300 | 2,3800 | 2,3800 | 25.020 |
08 set 2023 | 2,5000 | 2,5200 | 2,2900 | 2,3900 | 2,3900 | 30.664 |
07 set 2023 | 2,5000 | 2,5200 | 2,4700 | 2,4700 | 2,4700 | 7.667 |
06 set 2023 | 2,5500 | 2,5500 | 2,5000 | 2,5000 | 2,5000 | 14.603 |
05 set 2023 | 2,5700 | 2,5700 | 2,5500 | 2,5600 | 2,5600 | 11.735 |
04 set 2023 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 126 |
01 set 2023 | 2,5800 | 2,6100 | 2,5600 | 2,6100 | 2,6100 | 10.646 |
31 ago 2023 | 2,6000 | 2,6200 | 2,5500 | 2,6100 | 2,6100 | 27.915 |
30 ago 2023 | 2,6200 | 2,6200 | 2,6100 | 2,6100 | 2,6100 | 1.850 |
29 ago 2023 | 2,6100 | 2,6300 | 2,6000 | 2,6300 | 2,6300 | 5.260 |
28 ago 2023 | 2,6000 | 2,6300 | 2,6000 | 2,6100 | 2,6100 | 4.263 |
25 ago 2023 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 510 |
24 ago 2023 | 2,5800 | 2,6200 | 2,5800 | 2,6100 | 2,6100 | 10.794 |
23 ago 2023 | 2,6200 | 2,6200 | 2,5900 | 2,5900 | 2,5900 | 7.594 |
22 ago 2023 | 2,5900 | 2,6200 | 2,5900 | 2,5900 | 2,5900 | 3.554 |
21 ago 2023 | 2,5900 | 2,6300 | 2,5900 | 2,5900 | 2,5900 | 5.414 |
18 ago 2023 | 2,6400 | 2,6400 | 2,5900 | 2,5900 | 2,5900 | 1.809 |
17 ago 2023 | 2,5900 | 2,6200 | 2,5800 | 2,6100 | 2,6100 | 11.486 |
16 ago 2023 | 2,6000 | 2,6300 | 2,5900 | 2,5900 | 2,5900 | 8.191 |
14 ago 2023 | 2,6300 | 2,6400 | 2,6100 | 2,6300 | 2,6300 | 11.704 |
11 ago 2023 | 2,6300 | 2,6300 | 2,5900 | 2,6300 | 2,6300 | 9.455 |
10 ago 2023 | 2,6200 | 2,6300 | 2,6200 | 2,6200 | 2,6200 | 1.120 |
09 ago 2023 | 2,6200 | 2,6200 | 2,5800 | 2,5900 | 2,5900 | 2.760 |
08 ago 2023 | 2,5800 | 2,6200 | 2,5600 | 2,6100 | 2,6100 | 11.792 |
07 ago 2023 | 2,6000 | 2,6300 | 2,5800 | 2,6000 | 2,6000 | 4.334 |
04 ago 2023 | 2,6100 | 2,6100 | 2,5900 | 2,6100 | 2,6100 | 6.074 |
03 ago 2023 | 2,5900 | 2,6200 | 2,5700 | 2,5900 | 2,5900 | 23.892 |
02 ago 2023 | 2,6200 | 2,6200 | 2,5600 | 2,6200 | 2,6200 | 13.093 |
01 ago 2023 | 2,5600 | 2,6000 | 2,5600 | 2,6000 | 2,6000 | 531 |
31 lug 2023 | 2,6000 | 2,6000 | 2,5600 | 2,5700 | 2,5700 | 12.379 |
28 lug 2023 | 2,5300 | 2,5800 | 2,5300 | 2,5700 | 2,5700 | 24.338 |
27 lug 2023 | 2,5000 | 2,5600 | 2,5000 | 2,5600 | 2,5600 | 10.788 |
26 lug 2023 | 2,5200 | 2,5500 | 2,4900 | 2,5200 | 2,5200 | 5.706 |
25 lug 2023 | 2,5700 | 2,5700 | 2,5100 | 2,5200 | 2,5200 | 10.567 |
24 lug 2023 | 2,5900 | 2,6100 | 2,4700 | 2,4900 | 2,4900 | 78.350 |
21 lug 2023 | 2,5600 | 2,5900 | 2,5500 | 2,5700 | 2,5700 | 9.567 |
20 lug 2023 | 2,5600 | 2,6000 | 2,5500 | 2,5900 | 2,5900 | 9.668 |
19 lug 2023 | 2,5700 | 2,6100 | 2,5500 | 2,5700 | 2,5700 | 13.326 |
18 lug 2023 | 2,5800 | 2,6100 | 2,5500 | 2,5900 | 2,5900 | 16.704 |
17 lug 2023 | 2,5600 | 2,5800 | 2,5500 | 2,5600 | 2,5600 | 10.163 |
14 lug 2023 | 2,6000 | 2,6000 | 2,5400 | 2,5900 | 2,5900 | 50.822 |
13 lug 2023 | 2,6000 | 2,6000 | 2,5700 | 2,5700 | 2,5700 | 37.115 |
12 lug 2023 | 2,6000 | 2,6200 | 2,5600 | 2,6200 | 2,6200 | 35.748 |
11 lug 2023 | 2,6100 | 2,6300 | 2,5800 | 2,6300 | 2,6300 | 25.062 |
10 lug 2023 | 2,6100 | 2,6600 | 2,6000 | 2,6400 | 2,6400 | 1.223 |
07 lug 2023 | 2,7100 | 2,7700 | 2,6400 | 2,6400 | 2,6400 | 21.372 |
06 lug 2023 | 2,6100 | 2,7400 | 2,5900 | 2,6900 | 2,6900 | 22.902 |
05 lug 2023 | 2,6200 | 2,6400 | 2,6000 | 2,6300 | 2,6300 | 7.088 |
04 lug 2023 | 2,6700 | 2,6700 | 2,5900 | 2,5900 | 2,5900 | 24.574 |
03 lug 2023 | 2,7000 | 2,7700 | 2,6500 | 2,6500 | 2,6500 | 25.203 |
03 lug 2023 | 0.07 Dividendo |
30 giu 2023 | 2,7700 | 2,7700 | 2,7100 | 2,7400 | 2,6700 | 21.034 |
29 giu 2023 | 2,7400 | 2,7800 | 2,7300 | 2,7800 | 2,7090 | 3.987 |
28 giu 2023 | 2,7600 | 2,7800 | 2,7200 | 2,7800 | 2,7090 | 8.808 |
27 giu 2023 | 2,7400 | 2,7700 | 2,7100 | 2,7200 | 2,6505 | 3.964 |
26 giu 2023 | 2,6900 | 2,7400 | 2,6900 | 2,7000 | 2,6310 | 2.592 |
23 giu 2023 | 2,7100 | 2,7400 | 2,7000 | 2,7000 | 2,6310 | 3.513 |
22 giu 2023 | 2,7900 | 2,7900 | 2,7100 | 2,7100 | 2,6408 | 14.919 |
21 giu 2023 | 2,7800 | 2,8000 | 2,7500 | 2,7600 | 2,6895 | 12.193 |
20 giu 2023 | 2,7500 | 2,8000 | 2,7000 | 2,7500 | 2,6797 | 50.647 |
19 giu 2023 | 2,7000 | 2,7300 | 2,6800 | 2,7200 | 2,6505 | 4.115 |
16 giu 2023 | 2,6900 | 2,7500 | 2,6500 | 2,7100 | 2,6408 | 22.741 |
15 giu 2023 | 2,6500 | 2,6900 | 2,6500 | 2,6600 | 2,5920 | 621 |
14 giu 2023 | 2,6700 | 2,6900 | 2,6500 | 2,6700 | 2,6018 | 20.267 |
13 giu 2023 | 2,6600 | 2,6700 | 2,6400 | 2,6700 | 2,6018 | 13.700 |
12 giu 2023 | 2,6400 | 2,6800 | 2,6400 | 2,6500 | 2,5823 | 10.322 |
09 giu 2023 | 2,6800 | 2,6800 | 2,6500 | 2,6600 | 2,5920 | 1.531 |
08 giu 2023 | 2,6700 | 2,6700 | 2,6300 | 2,6500 | 2,5823 | 8.789 |
07 giu 2023 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,5920 | 1.072 |
06 giu 2023 | 2,6900 | 2,6900 | 2,6500 | 2,6500 | 2,5823 | 5.430 |
05 giu 2023 | 2,6800 | 2,6900 | 2,6500 | 2,6500 | 2,5823 | 12.913 |
02 giu 2023 | 2,6800 | 2,6800 | 2,6500 | 2,6800 | 2,6115 | 8.295 |
01 giu 2023 | 2,6800 | 2,6900 | 2,6500 | 2,6600 | 2,5920 | 8.354 |
31 mag 2023 | 2,6900 | 2,6900 | 2,6500 | 2,6800 | 2,6115 | 10.480 |
30 mag 2023 | 2,6700 | 2,7000 | 2,6400 | 2,6900 | 2,6213 | 18.267 |
29 mag 2023 | 2,6700 | 2,6900 | 2,6300 | 2,6800 | 2,6115 | 9.044 |
26 mag 2023 | 2,6700 | 2,6700 | 2,6300 | 2,6500 | 2,5823 | 11.047 |
25 mag 2023 | 2,6500 | 2,7000 | 2,6500 | 2,6700 | 2,6018 | 12.708 |
24 mag 2023 | 2,7000 | 2,7100 | 2,6400 | 2,6700 | 2,6018 | 33.920 |
23 mag 2023 | 2,7000 | 2,7200 | 2,6600 | 2,6700 | 2,6018 | 12.393 |
22 mag 2023 | 2,6600 | 2,7200 | 2,6500 | 2,6700 | 2,6018 | 11.534 |
19 mag 2023 | 2,7000 | 2,7000 | 2,6600 | 2,6600 | 2,5920 | 6.925 |
18 mag 2023 | 2,7200 | 2,7300 | 2,6500 | 2,6800 | 2,6115 | 14.326 |
17 mag 2023 | 2,7300 | 2,7300 | 2,6800 | 2,7200 | 2,6505 | 4.167 |
16 mag 2023 | 2,7400 | 2,7600 | 2,7000 | 2,7100 | 2,6408 | 17.893 |
15 mag 2023 | 2,7500 | 2,7500 | 2,7100 | 2,7400 | 2,6700 | 18.900 |
12 mag 2023 | 2,7300 | 2,7700 | 2,7200 | 2,7500 | 2,6797 | 21.397 |
11 mag 2023 | 2,7500 | 2,7700 | 2,7500 | 2,7600 | 2,6895 | 27.620 |
*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...