Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 giu 2023 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 1.000 |
07 giu 2023 | 3,5400 | 3,6000 | 3,5300 | 3,6000 | 3,6000 | 5.500 |
06 giu 2023 | 3,6000 | 3,6000 | 3,5500 | 3,5500 | 3,5500 | 2.000 |
05 giu 2023 | 3,6400 | 3,6500 | 3,5800 | 3,6000 | 3,6000 | 4.500 |
02 giu 2023 | 3,5400 | 3,6000 | 3,5400 | 3,6000 | 3,6000 | 1.500 |
01 giu 2023 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 500 |
31 mag 2023 | 3,6400 | 3,6400 | 3,6200 | 3,6200 | 3,6200 | 1.500 |
30 mag 2023 | 3,6500 | 3,7000 | 3,6200 | 3,6200 | 3,6200 | 2.500 |
29 mag 2023 | 3,6500 | 3,7800 | 3,6500 | 3,6500 | 3,6500 | 26.000 |
26 mag 2023 | 3,7400 | 3,7500 | 3,6500 | 3,6500 | 3,6500 | 13.000 |
25 mag 2023 | 3,6400 | 3,9100 | 3,6400 | 3,7500 | 3,7500 | 18.500 |
24 mag 2023 | 3,5900 | 3,6600 | 3,5700 | 3,6000 | 3,6000 | 6.000 |
23 mag 2023 | 3,6800 | 3,7000 | 3,6000 | 3,6600 | 3,6600 | 24.500 |
22 mag 2023 | 3,5900 | 3,7000 | 3,5800 | 3,6100 | 3,6100 | 36.000 |
19 mag 2023 | 3,5600 | 3,6200 | 3,4800 | 3,5200 | 3,5200 | 23.000 |
18 mag 2023 | 3,5000 | 3,5600 | 3,4700 | 3,4800 | 3,4800 | 22.500 |
17 mag 2023 | 3,4400 | 3,4500 | 3,4000 | 3,4400 | 3,4400 | 3.000 |
16 mag 2023 | 3,5100 | 3,5100 | 3,3900 | 3,4400 | 3,4400 | 9.000 |
15 mag 2023 | 3,3000 | 3,4000 | 3,3000 | 3,3600 | 3,3600 | 7.000 |
12 mag 2023 | 3,2500 | 3,2900 | 3,2500 | 3,2900 | 3,2900 | 2.500 |
11 mag 2023 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
10 mag 2023 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
09 mag 2023 | 3,1700 | 3,2500 | 3,1700 | 3,2500 | 3,2500 | 1.500 |
08 mag 2023 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | - |
05 mag 2023 | 3,2500 | 3,2500 | 3,1700 | 3,1700 | 3,1700 | 8.000 |
04 mag 2023 | 3,2200 | 3,2500 | 3,2200 | 3,2500 | 3,2500 | 2.000 |
03 mag 2023 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 1.000 |
02 mag 2023 | 3,2000 | 3,2600 | 3,1700 | 3,1700 | 3,1700 | 8.000 |
28 apr 2023 | 3,3000 | 3,3400 | 3,2000 | 3,2000 | 3,2000 | 10.000 |
27 apr 2023 | 3,0800 | 3,3300 | 3,0800 | 3,3000 | 3,3000 | 8.500 |
26 apr 2023 | 3,1500 | 3,1700 | 3,0800 | 3,0900 | 3,0900 | 9.500 |
25 apr 2023 | 3,1200 | 3,2000 | 3,1200 | 3,2000 | 3,2000 | 3.000 |
24 apr 2023 | 3,2000 | 3,2000 | 3,1100 | 3,1600 | 3,1600 | 5.500 |
21 apr 2023 | 3,1900 | 3,2000 | 3,1500 | 3,1700 | 3,1700 | 5.000 |
20 apr 2023 | 3,2000 | 3,2500 | 3,1800 | 3,2100 | 3,2100 | 8.000 |
19 apr 2023 | 3,3000 | 3,3000 | 3,2100 | 3,2200 | 3,2200 | 6.500 |
18 apr 2023 | 3,4100 | 3,4500 | 3,3000 | 3,3000 | 3,3000 | 18.500 |
17 apr 2023 | 3,4100 | 3,4800 | 3,4000 | 3,4300 | 3,4300 | 10.000 |
14 apr 2023 | 3,4800 | 3,4900 | 3,4000 | 3,4000 | 3,4000 | 5.000 |
13 apr 2023 | 3,4500 | 3,5000 | 3,4200 | 3,4200 | 3,4200 | 12.500 |
12 apr 2023 | 3,4800 | 3,6200 | 3,4600 | 3,4600 | 3,4600 | 8.000 |
11 apr 2023 | 3,4400 | 3,5000 | 3,3500 | 3,4200 | 3,4200 | 16.000 |
06 apr 2023 | 3,3800 | 3,4000 | 3,3600 | 3,3600 | 3,3600 | 3.500 |
05 apr 2023 | 3,4300 | 3,4400 | 3,3200 | 3,3200 | 3,3200 | 14.000 |
04 apr 2023 | 3,5000 | 3,5000 | 3,4100 | 3,4300 | 3,4300 | 23.500 |
03 apr 2023 | 3,3700 | 3,4800 | 3,3400 | 3,4800 | 3,4800 | 43.500 |
31 mar 2023 | 3,4400 | 3,5000 | 3,3500 | 3,3900 | 3,3900 | 5.500 |
30 mar 2023 | 3,4800 | 3,4800 | 3,3600 | 3,3900 | 3,3900 | 19.500 |
29 mar 2023 | 3,8000 | 3,9200 | 3,4500 | 3,4500 | 3,4500 | 55.000 |
28 mar 2023 | 3,6000 | 3,8000 | 3,5200 | 3,5500 | 3,5500 | 25.500 |
27 mar 2023 | 3,3900 | 3,5800 | 3,3900 | 3,5400 | 3,5400 | 35.500 |
24 mar 2023 | 3,3100 | 3,3100 | 3,2900 | 3,2900 | 3,2900 | 2.000 |
23 mar 2023 | 3,3100 | 3,3600 | 3,3100 | 3,3400 | 3,3400 | 6.000 |
22 mar 2023 | 3,3700 | 3,3800 | 3,3400 | 3,3500 | 3,3500 | 13.000 |
21 mar 2023 | 3,2200 | 3,4000 | 3,2200 | 3,3400 | 3,3400 | 28.500 |
20 mar 2023 | 3,2600 | 3,2900 | 3,1000 | 3,1900 | 3,1900 | 43.500 |
17 mar 2023 | 3,3700 | 3,3800 | 3,2400 | 3,2900 | 3,2900 | 9.500 |
16 mar 2023 | 3,3800 | 3,5200 | 3,3200 | 3,3700 | 3,3700 | 15.000 |
15 mar 2023 | 3,3700 | 3,4700 | 3,3200 | 3,3200 | 3,3200 | 15.500 |
14 mar 2023 | 3,4000 | 3,4800 | 3,3800 | 3,4500 | 3,4500 | 13.000 |
13 mar 2023 | 3,6800 | 3,6800 | 3,2200 | 3,3600 | 3,3600 | 110.000 |
10 mar 2023 | 3,8500 | 3,8500 | 3,6500 | 3,6800 | 3,6800 | 40.000 |
09 mar 2023 | 3,9200 | 3,9200 | 3,8000 | 3,8000 | 3,8000 | 82.000 |
08 mar 2023 | 3,9000 | 3,9200 | 3,8200 | 3,8500 | 3,8500 | 55.500 |
07 mar 2023 | 3,8400 | 3,9300 | 3,8000 | 3,8500 | 3,8500 | 7.000 |
06 mar 2023 | 3,8500 | 3,8900 | 3,8100 | 3,8400 | 3,8400 | 6.000 |
03 mar 2023 | 3,8000 | 3,8500 | 3,7900 | 3,8300 | 3,8300 | 17.000 |
02 mar 2023 | 3,8500 | 3,8500 | 3,8000 | 3,8000 | 3,8000 | 9.000 |
01 mar 2023 | 3,8500 | 3,9000 | 3,8100 | 3,8600 | 3,8600 | 33.500 |
28 feb 2023 | 3,9100 | 4,1000 | 3,8000 | 3,8100 | 3,8100 | 189.500 |
27 feb 2023 | 3,8000 | 3,8800 | 3,8000 | 3,8600 | 3,8600 | 88.000 |
24 feb 2023 | 3,7900 | 3,8100 | 3,7900 | 3,8100 | 3,8100 | 12.000 |
23 feb 2023 | 3,7600 | 3,7900 | 3,7500 | 3,7500 | 3,7500 | 10.000 |
22 feb 2023 | 3,7300 | 3,7900 | 3,6500 | 3,7000 | 3,7000 | 9.500 |
21 feb 2023 | 3,8100 | 3,8200 | 3,6500 | 3,7300 | 3,7300 | 28.500 |
20 feb 2023 | 3,9000 | 3,9200 | 3,8000 | 3,8500 | 3,8500 | 26.500 |
17 feb 2023 | 4,0000 | 4,0000 | 3,7700 | 3,8000 | 3,8000 | 42.500 |
16 feb 2023 | 3,9300 | 4,1900 | 3,9100 | 3,9700 | 3,9700 | 60.000 |
15 feb 2023 | 3,8200 | 3,8700 | 3,7700 | 3,8400 | 3,8400 | 20.500 |
14 feb 2023 | 3,8100 | 3,9500 | 3,8100 | 3,8200 | 3,8200 | 42.500 |
13 feb 2023 | 3,8500 | 3,8600 | 3,8000 | 3,8000 | 3,8000 | 10.500 |
10 feb 2023 | 3,7800 | 3,8900 | 3,7600 | 3,7600 | 3,7600 | 26.000 |
09 feb 2023 | 3,7400 | 3,8900 | 3,7400 | 3,7500 | 3,7500 | 25.000 |
08 feb 2023 | 3,7500 | 3,7500 | 3,6800 | 3,7400 | 3,7400 | 10.500 |
07 feb 2023 | 3,7600 | 3,7600 | 3,6400 | 3,7000 | 3,7000 | 21.500 |
06 feb 2023 | 3,6900 | 3,9000 | 3,6500 | 3,7000 | 3,7000 | 84.000 |
03 feb 2023 | 3,8000 | 3,8500 | 3,6500 | 3,6500 | 3,6500 | 45.500 |
02 feb 2023 | 3,9000 | 3,9800 | 3,6900 | 3,7800 | 3,7800 | 101.000 |
01 feb 2023 | 3,1200 | 3,8500 | 3,1200 | 3,8500 | 3,8500 | 103.000 |
31 gen 2023 | 3,2500 | 3,2600 | 3,0400 | 3,1200 | 3,1200 | 47.000 |
30 gen 2023 | 3,2200 | 3,2500 | 3,1600 | 3,2000 | 3,2000 | 26.000 |
27 gen 2023 | 3,2200 | 3,2200 | 3,1500 | 3,2000 | 3,2000 | 28.500 |
26 gen 2023 | 3,3200 | 3,4600 | 3,1500 | 3,2100 | 3,2100 | 121.500 |
25 gen 2023 | 2,8900 | 3,2000 | 2,8100 | 3,2000 | 3,2000 | 293.000 |
24 gen 2023 | 2,7200 | 2,7500 | 2,7000 | 2,7000 | 2,7000 | 12.000 |
23 gen 2023 | 2,7700 | 2,7700 | 2,7500 | 2,7500 | 2,7500 | 1.000 |
20 gen 2023 | 2,7100 | 2,7700 | 2,6200 | 2,7700 | 2,7700 | 10.500 |
19 gen 2023 | 2,7400 | 2,7900 | 2,7300 | 2,7500 | 2,7500 | 4.500 |
18 gen 2023 | 2,7600 | 2,8300 | 2,6600 | 2,7400 | 2,7400 | 12.000 |
17 gen 2023 | 2,7600 | 2,8200 | 2,7600 | 2,7900 | 2,7900 | 9.000 |
*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...