Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 gen 2023 | 4,9400 | 4,9600 | 4,9400 | 4,9600 | 4,9600 | 6.000 |
26 gen 2023 | 4,9400 | 4,9400 | 4,8400 | 4,9200 | 4,9200 | 8.500 |
25 gen 2023 | 4,9500 | 5,0000 | 4,9000 | 4,9000 | 4,9000 | 24.000 |
24 gen 2023 | 4,8500 | 4,9600 | 4,8500 | 4,9400 | 4,9400 | 20.000 |
23 gen 2023 | 4,8500 | 4,9200 | 4,7700 | 4,8200 | 4,8200 | 41.000 |
20 gen 2023 | 4,7200 | 4,8000 | 4,7000 | 4,7600 | 4,7600 | 17.000 |
19 gen 2023 | 4,7000 | 4,7900 | 4,6500 | 4,7000 | 4,7000 | 10.000 |
18 gen 2023 | 4,7200 | 4,7400 | 4,6500 | 4,7400 | 4,7400 | 12.500 |
17 gen 2023 | 4,6800 | 4,7800 | 4,6000 | 4,6500 | 4,6500 | 33.500 |
16 gen 2023 | 4,5500 | 4,8200 | 4,4700 | 4,6800 | 4,6800 | 109.500 |
13 gen 2023 | 4,2600 | 4,4700 | 4,2600 | 4,4700 | 4,4700 | 17.000 |
12 gen 2023 | 4,2800 | 4,2800 | 4,2600 | 4,2600 | 4,2600 | 2.500 |
11 gen 2023 | 4,1800 | 4,3300 | 4,1800 | 4,3200 | 4,3200 | 3.500 |
10 gen 2023 | 4,3300 | 4,3400 | 4,3000 | 4,3400 | 4,3400 | 5.500 |
09 gen 2023 | 4,2300 | 4,3200 | 4,2300 | 4,3100 | 4,3100 | 14.500 |
06 gen 2023 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 1.000 |
05 gen 2023 | 4,2700 | 4,2700 | 4,2000 | 4,2000 | 4,2000 | 1.500 |
04 gen 2023 | 4,2900 | 4,2900 | 4,2100 | 4,2100 | 4,2100 | 11.500 |
03 gen 2023 | 4,1600 | 4,3000 | 4,1600 | 4,3000 | 4,3000 | 6.500 |
02 gen 2023 | 4,1400 | 4,3000 | 4,1400 | 4,3000 | 4,3000 | 2.500 |
30 dic 2022 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 500 |
29 dic 2022 | 4,1200 | 4,1800 | 4,1200 | 4,1800 | 4,1800 | 4.500 |
28 dic 2022 | 4,2800 | 4,2800 | 4,1000 | 4,1500 | 4,1500 | 3.500 |
27 dic 2022 | 4,2100 | 4,2200 | 4,1900 | 4,2200 | 4,2200 | 3.000 |
23 dic 2022 | 4,1400 | 4,2900 | 4,1400 | 4,2200 | 4,2200 | 3.000 |
22 dic 2022 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
21 dic 2022 | 3,9800 | 4,0800 | 3,9800 | 4,0800 | 4,0800 | 4.500 |
20 dic 2022 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | - |
19 dic 2022 | 4,0100 | 4,0400 | 4,0000 | 4,0400 | 4,0400 | 2.500 |
16 dic 2022 | 4,0800 | 4,0900 | 4,0800 | 4,0900 | 4,0900 | 1.000 |
15 dic 2022 | 4,1200 | 4,1300 | 4,1200 | 4,1300 | 4,1300 | 1.000 |
14 dic 2022 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | - |
13 dic 2022 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | - |
12 dic 2022 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | - |
09 dic 2022 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 500 |
08 dic 2022 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 1.500 |
07 dic 2022 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | - |
06 dic 2022 | 4,1500 | 4,1500 | 4,1400 | 4,1400 | 4,1400 | 2.500 |
05 dic 2022 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | - |
02 dic 2022 | 4,0800 | 4,1500 | 4,0800 | 4,1500 | 4,1500 | 1.500 |
01 dic 2022 | 4,1200 | 4,1300 | 4,1000 | 4,1300 | 4,1300 | 6.000 |
30 nov 2022 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 500 |
29 nov 2022 | 4,1000 | 4,1000 | 4,0900 | 4,1000 | 4,1000 | 4.500 |
28 nov 2022 | 4,2300 | 4,2300 | 4,1600 | 4,1600 | 4,1600 | 4.500 |
25 nov 2022 | 4,2500 | 4,2900 | 4,2500 | 4,2900 | 4,2900 | 2.000 |
24 nov 2022 | 4,2500 | 4,2600 | 4,2500 | 4,2600 | 4,2600 | 2.000 |
23 nov 2022 | 4,3100 | 4,3100 | 4,2500 | 4,2500 | 4,2500 | 2.000 |
22 nov 2022 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | - |
21 nov 2022 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | - |
18 nov 2022 | 4,3100 | 4,3100 | 4,2600 | 4,2900 | 4,2900 | 5.000 |
17 nov 2022 | 4,3400 | 4,3400 | 4,2600 | 4,2600 | 4,2600 | 6.500 |
16 nov 2022 | 4,2500 | 4,2800 | 4,1600 | 4,2600 | 4,2600 | 9.000 |
15 nov 2022 | 4,2600 | 4,2900 | 4,1800 | 4,2300 | 4,2300 | 8.500 |
14 nov 2022 | 4,3000 | 4,3600 | 4,2800 | 4,3000 | 4,3000 | 6.000 |
11 nov 2022 | 4,3000 | 4,3500 | 4,2800 | 4,3200 | 4,3200 | 10.500 |
10 nov 2022 | 4,2500 | 4,3000 | 4,2500 | 4,2800 | 4,2800 | 5.500 |
09 nov 2022 | 4,2700 | 4,3500 | 4,2000 | 4,3000 | 4,3000 | 17.000 |
08 nov 2022 | 4,4000 | 4,4400 | 4,2600 | 4,3700 | 4,3700 | 12.000 |
07 nov 2022 | 4,1600 | 4,3600 | 4,1600 | 4,3400 | 4,3400 | 20.500 |
04 nov 2022 | 4,3100 | 4,3900 | 4,2000 | 4,2600 | 4,2600 | 10.000 |
03 nov 2022 | 4,2600 | 4,2700 | 4,1400 | 4,2400 | 4,2400 | 12.000 |
02 nov 2022 | 4,1900 | 4,2600 | 4,1700 | 4,2600 | 4,2600 | 7.500 |
01 nov 2022 | 4,3000 | 4,3000 | 4,2100 | 4,2800 | 4,2800 | 4.000 |
31 ott 2022 | 4,2300 | 4,2900 | 4,2300 | 4,2600 | 4,2600 | 3.000 |
28 ott 2022 | 4,1900 | 4,2100 | 4,1500 | 4,2000 | 4,2000 | 7.500 |
27 ott 2022 | 4,3000 | 4,3000 | 4,1800 | 4,2500 | 4,2500 | 4.500 |
26 ott 2022 | 4,2900 | 4,3200 | 4,2900 | 4,3200 | 4,3200 | 3.000 |
25 ott 2022 | 4,2500 | 4,3500 | 4,2300 | 4,2600 | 4,2600 | 19.500 |
24 ott 2022 | 4,2200 | 4,3000 | 4,1700 | 4,2400 | 4,2400 | 15.500 |
21 ott 2022 | 4,1600 | 4,1700 | 4,0400 | 4,1700 | 4,1700 | 24.500 |
20 ott 2022 | 4,1900 | 4,2400 | 4,1700 | 4,2400 | 4,2400 | 13.500 |
19 ott 2022 | 4,3500 | 4,3500 | 4,1700 | 4,2500 | 4,2500 | 14.000 |
18 ott 2022 | 4,3900 | 4,3900 | 4,2700 | 4,3800 | 4,3800 | 17.000 |
17 ott 2022 | 4,2800 | 4,4500 | 4,1600 | 4,3400 | 4,3400 | 70.500 |
14 ott 2022 | 3,9300 | 4,3100 | 3,9000 | 4,2200 | 4,2200 | 40.500 |
13 ott 2022 | 3,7000 | 4,0800 | 3,7000 | 4,0400 | 4,0400 | 28.000 |
12 ott 2022 | 3,5000 | 3,7600 | 3,5000 | 3,7000 | 3,7000 | 21.500 |
11 ott 2022 | 3,4000 | 3,6600 | 3,3900 | 3,6300 | 3,6300 | 14.500 |
10 ott 2022 | 3,3900 | 3,4400 | 3,3600 | 3,4000 | 3,4000 | 6.000 |
07 ott 2022 | 3,5600 | 3,5900 | 3,3200 | 3,4100 | 3,4100 | 32.000 |
06 ott 2022 | 3,6100 | 3,6100 | 3,4600 | 3,4600 | 3,4600 | 23.500 |
05 ott 2022 | 3,3500 | 3,6800 | 3,2900 | 3,6000 | 3,6000 | 28.000 |
04 ott 2022 | 3,5300 | 3,6500 | 3,3300 | 3,3800 | 3,3800 | 30.000 |
03 ott 2022 | 3,4900 | 3,5200 | 3,4100 | 3,5200 | 3,5200 | 5.500 |
30 set 2022 | 3,4500 | 3,5800 | 3,4300 | 3,5300 | 3,5300 | 12.000 |
29 set 2022 | 3,5000 | 3,7300 | 3,5000 | 3,5700 | 3,5700 | 17.000 |
28 set 2022 | 3,4900 | 3,6500 | 3,3600 | 3,4000 | 3,4000 | 27.000 |
27 set 2022 | 3,5000 | 3,5200 | 3,3900 | 3,5000 | 3,5000 | 9.000 |
26 set 2022 | 3,6500 | 3,6800 | 3,3300 | 3,5000 | 3,5000 | 35.000 |
23 set 2022 | 3,9000 | 3,9000 | 3,6000 | 3,6300 | 3,6300 | 35.000 |
22 set 2022 | 3,9800 | 3,9800 | 3,8800 | 3,9400 | 3,9400 | 4.500 |
21 set 2022 | 4,1600 | 4,1600 | 3,9200 | 4,0000 | 4,0000 | 11.500 |
20 set 2022 | 4,1400 | 4,2200 | 4,0100 | 4,0600 | 4,0600 | 8.000 |
19 set 2022 | 4,0700 | 4,0900 | 4,0700 | 4,0900 | 4,0900 | 2.000 |
16 set 2022 | 4,4200 | 4,4200 | 4,1700 | 4,2000 | 4,2000 | 7.000 |
15 set 2022 | 4,3000 | 4,3700 | 4,2800 | 4,2800 | 4,2800 | 9.000 |
14 set 2022 | 4,5900 | 4,5900 | 4,3400 | 4,3400 | 4,3400 | 30.000 |
13 set 2022 | 4,6100 | 4,7000 | 4,5200 | 4,5800 | 4,5800 | 20.000 |
12 set 2022 | 4,6400 | 4,7300 | 4,4700 | 4,6000 | 4,6000 | 111.500 |
09 set 2022 | 4,3700 | 4,4900 | 4,3700 | 4,4900 | 4,4900 | 1.500 |
*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...