Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 dic 2023 | 2,0100 | 2,0200 | 1,9500 | 1,9600 | 1,9600 | 68.000 |
05 dic 2023 | 2,0200 | 2,0700 | 1,9200 | 1,9800 | 1,9800 | 185.500 |
04 dic 2023 | 2,1400 | 2,1400 | 1,9600 | 1,9900 | 1,9900 | 424.000 |
01 dic 2023 | 2,0700 | 2,1700 | 2,0400 | 2,1200 | 2,1200 | 358.000 |
30 nov 2023 | 1,9550 | 2,1500 | 1,9050 | 2,0300 | 2,0300 | 483.500 |
29 nov 2023 | 1,7400 | 1,9950 | 1,7000 | 1,9300 | 1,9300 | 573.000 |
28 nov 2023 | 1,5600 | 1,7800 | 1,5600 | 1,7000 | 1,7000 | 365.000 |
27 nov 2023 | 1,5500 | 1,5900 | 1,4800 | 1,5700 | 1,5700 | 93.000 |
24 nov 2023 | 1,5450 | 1,5900 | 1,5250 | 1,5350 | 1,5350 | 72.500 |
23 nov 2023 | 1,5600 | 1,6000 | 1,4500 | 1,6000 | 1,6000 | 104.500 |
22 nov 2023 | 1,6500 | 1,7500 | 1,5300 | 1,5500 | 1,5500 | 252.500 |
21 nov 2023 | 1,7700 | 1,9000 | 1,6250 | 1,6250 | 1,6250 | 464.500 |
20 nov 2023 | 1,3650 | 1,7500 | 1,3600 | 1,7500 | 1,7500 | 293.000 |
17 nov 2023 | 1,2250 | 1,3650 | 1,2250 | 1,3650 | 1,3650 | 396.000 |
16 nov 2023 | 1,2050 | 1,2450 | 1,1850 | 1,2200 | 1,2200 | 101.000 |
15 nov 2023 | 1,2500 | 1,3550 | 1,1750 | 1,2000 | 1,2000 | 249.500 |
14 nov 2023 | 1,1600 | 1,2400 | 1,1450 | 1,1600 | 1,1600 | 60.500 |
13 nov 2023 | 1,1600 | 1,1800 | 1,1250 | 1,1600 | 1,1600 | 73.000 |
10 nov 2023 | 1,1550 | 1,1800 | 1,1250 | 1,1250 | 1,1250 | 6.500 |
09 nov 2023 | 1,1750 | 1,2200 | 1,1400 | 1,1750 | 1,1750 | 22.000 |
08 nov 2023 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 500 |
07 nov 2023 | 1,2050 | 1,2050 | 1,1600 | 1,1600 | 1,1600 | 13.500 |
06 nov 2023 | 1,2000 | 1,2000 | 1,1800 | 1,1800 | 1,1800 | 13.000 |
03 nov 2023 | 1,1850 | 1,1900 | 1,1800 | 1,1800 | 1,1800 | 5.500 |
02 nov 2023 | 1,1700 | 1,2300 | 1,1700 | 1,1800 | 1,1800 | 56.500 |
01 nov 2023 | 1,2100 | 1,2400 | 1,1500 | 1,1700 | 1,1700 | 39.000 |
31 ott 2023 | 1,1700 | 1,1900 | 1,1500 | 1,1650 | 1,1650 | 36.000 |
30 ott 2023 | 1,1700 | 1,1950 | 1,1250 | 1,1350 | 1,1350 | 36.000 |
27 ott 2023 | 1,1750 | 1,1750 | 1,1400 | 1,1400 | 1,1400 | 21.000 |
26 ott 2023 | 1,1500 | 1,1900 | 1,1450 | 1,1450 | 1,1450 | 7.000 |
25 ott 2023 | 1,1500 | 1,1500 | 1,1450 | 1,1500 | 1,1500 | 2.500 |
24 ott 2023 | 1,1350 | 1,1650 | 1,1200 | 1,1400 | 1,1400 | 23.000 |
23 ott 2023 | 1,2250 | 1,2250 | 1,0950 | 1,1150 | 1,1150 | 82.500 |
20 ott 2023 | 1,3200 | 1,3200 | 1,1850 | 1,1850 | 1,1850 | 31.000 |
19 ott 2023 | 1,4050 | 1,4050 | 1,3000 | 1,3000 | 1,3000 | 48.500 |
18 ott 2023 | 1,5300 | 1,5500 | 1,3900 | 1,3900 | 1,3900 | 34.500 |
17 ott 2023 | 1,5600 | 1,5600 | 1,5100 | 1,5100 | 1,5100 | 8.000 |
16 ott 2023 | 1,5950 | 1,5950 | 1,5950 | 1,5950 | 1,5950 | 500 |
13 ott 2023 | 1,6000 | 1,6000 | 1,5600 | 1,5600 | 1,5600 | 3.000 |
12 ott 2023 | 1,6150 | 1,6150 | 1,5600 | 1,5600 | 1,5600 | 22.000 |
11 ott 2023 | 1,6250 | 1,6300 | 1,5700 | 1,6300 | 1,6300 | 7.000 |
10 ott 2023 | 1,6300 | 1,6300 | 1,5900 | 1,6300 | 1,6300 | 11.500 |
09 ott 2023 | 1,6900 | 1,6900 | 1,5600 | 1,6200 | 1,6200 | 178.500 |
06 ott 2023 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
05 ott 2023 | 1,6500 | 1,6500 | 1,6200 | 1,6300 | 1,6300 | 12.500 |
04 ott 2023 | 1,6600 | 1,6950 | 1,6600 | 1,6950 | 1,6950 | 3.000 |
03 ott 2023 | 1,6700 | 1,7200 | 1,6600 | 1,6600 | 1,6600 | 25.000 |
02 ott 2023 | 1,7100 | 1,7150 | 1,6550 | 1,6650 | 1,6650 | 12.500 |
29 set 2023 | 1,6750 | 1,6800 | 1,6600 | 1,6700 | 1,6700 | 4.000 |
28 set 2023 | 1,7000 | 1,7200 | 1,5600 | 1,6950 | 1,6950 | 81.500 |
27 set 2023 | 1,9150 | 1,9550 | 1,7650 | 1,7650 | 1,7650 | 22.000 |
26 set 2023 | 1,9200 | 1,9900 | 1,8900 | 1,9000 | 1,9000 | 12.500 |
25 set 2023 | 2,0700 | 2,0700 | 1,9150 | 1,9150 | 1,9150 | 17.500 |
22 set 2023 | 2,0800 | 2,0800 | 2,0600 | 2,0800 | 2,0800 | 4.000 |
21 set 2023 | 2,1500 | 2,1500 | 2,0800 | 2,0900 | 2,0900 | 1.500 |
20 set 2023 | 2,1500 | 2,1500 | 2,1100 | 2,1100 | 2,1100 | 3.500 |
19 set 2023 | 2,1100 | 2,1500 | 2,1000 | 2,1000 | 2,1000 | 77.000 |
18 set 2023 | 2,1000 | 2,1000 | 2,0800 | 2,0900 | 2,0900 | 3.500 |
15 set 2023 | 2,1700 | 2,1700 | 2,0700 | 2,0700 | 2,0700 | 11.500 |
14 set 2023 | 2,1700 | 2,1700 | 2,1000 | 2,1500 | 2,1500 | 6.500 |
13 set 2023 | 2,1100 | 2,1700 | 2,1100 | 2,1300 | 2,1300 | 2.000 |
12 set 2023 | 2,2500 | 2,2500 | 2,1200 | 2,1400 | 2,1400 | 43.000 |
11 set 2023 | 2,2100 | 2,2800 | 2,2100 | 2,2400 | 2,2400 | 16.000 |
08 set 2023 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 1.500 |
07 set 2023 | 2,3600 | 2,3700 | 2,2900 | 2,2900 | 2,2900 | 5.500 |
06 set 2023 | 2,3700 | 2,4000 | 2,3200 | 2,3200 | 2,3200 | 2.500 |
05 set 2023 | 2,4000 | 2,4000 | 2,3400 | 2,3400 | 2,3400 | 9.000 |
04 set 2023 | 2,4400 | 2,4500 | 2,4400 | 2,4500 | 2,4500 | 3.000 |
01 set 2023 | 2,4300 | 2,4300 | 2,4200 | 2,4200 | 2,4200 | 2.000 |
31 ago 2023 | 2,3800 | 2,4400 | 2,3800 | 2,3800 | 2,3800 | 4.500 |
30 ago 2023 | 2,4000 | 2,4000 | 2,3800 | 2,3800 | 2,3800 | 3.500 |
29 ago 2023 | 2,3500 | 2,4400 | 2,3400 | 2,3700 | 2,3700 | 20.500 |
28 ago 2023 | 2,2600 | 2,3700 | 2,2300 | 2,3400 | 2,3400 | 18.000 |
25 ago 2023 | 2,3000 | 2,3100 | 2,2500 | 2,2700 | 2,2700 | 8.000 |
24 ago 2023 | 2,3100 | 2,3800 | 2,3000 | 2,3500 | 2,3500 | 17.000 |
23 ago 2023 | 2,4000 | 2,4000 | 2,3100 | 2,3400 | 2,3400 | 7.000 |
22 ago 2023 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
21 ago 2023 | 2,4900 | 2,4900 | 2,4600 | 2,4800 | 2,4800 | 70.000 |
18 ago 2023 | 2,5300 | 2,5300 | 2,4900 | 2,4900 | 2,4900 | 7.000 |
17 ago 2023 | 2,5400 | 2,5700 | 2,5300 | 2,5300 | 2,5300 | 7.500 |
16 ago 2023 | 2,5600 | 2,5600 | 2,5300 | 2,5400 | 2,5400 | 10.000 |
14 ago 2023 | 2,5800 | 2,5900 | 2,5800 | 2,5900 | 2,5900 | 10.000 |
11 ago 2023 | 2,5900 | 2,6000 | 2,5600 | 2,5600 | 2,5600 | 35.000 |
10 ago 2023 | 2,5800 | 2,6000 | 2,5600 | 2,5700 | 2,5700 | 82.500 |
09 ago 2023 | 2,5700 | 2,5800 | 2,5100 | 2,5800 | 2,5800 | 16.500 |
08 ago 2023 | 2,5700 | 2,5700 | 2,5100 | 2,5300 | 2,5300 | 16.000 |
07 ago 2023 | 2,5100 | 2,6000 | 2,4900 | 2,5900 | 2,5900 | 82.000 |
04 ago 2023 | 2,3400 | 2,4900 | 2,3400 | 2,4900 | 2,4900 | 93.500 |
03 ago 2023 | 2,2900 | 2,3700 | 2,2900 | 2,3200 | 2,3200 | 13.000 |
02 ago 2023 | 2,2500 | 2,3000 | 2,2400 | 2,2400 | 2,2400 | 13.500 |
01 ago 2023 | 2,2300 | 2,2900 | 2,2200 | 2,2200 | 2,2200 | 19.000 |
31 lug 2023 | 2,2000 | 2,2200 | 2,1800 | 2,2200 | 2,2200 | 8.500 |
28 lug 2023 | 2,1800 | 2,2000 | 2,1500 | 2,1500 | 2,1500 | 15.000 |
27 lug 2023 | 2,1500 | 2,2000 | 2,1500 | 2,1800 | 2,1800 | 13.500 |
26 lug 2023 | 2,1500 | 2,2000 | 2,1400 | 2,1400 | 2,1400 | 59.000 |
25 lug 2023 | 2,2000 | 2,2000 | 2,0600 | 2,1400 | 2,1400 | 79.500 |
24 lug 2023 | 2,3500 | 2,3500 | 2,2000 | 2,2500 | 2,2500 | 77.500 |
21 lug 2023 | 2,3600 | 2,4000 | 2,3500 | 2,3600 | 2,3600 | 13.500 |
20 lug 2023 | 2,4500 | 2,4500 | 2,3600 | 2,3600 | 2,3600 | 48.500 |
19 lug 2023 | 2,4500 | 2,4500 | 2,4100 | 2,4300 | 2,4300 | 59.500 |
*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...