Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
22 set 2023 | 4,4600 | 4,4600 | 4,3500 | 4,3500 | 4,3500 | 3.500 |
21 set 2023 | 4,3400 | 4,3700 | 4,3300 | 4,3600 | 4,3600 | 2.500 |
20 set 2023 | 4,3000 | 4,4000 | 4,2600 | 4,3700 | 4,3700 | 7.000 |
19 set 2023 | 4,3000 | 4,3000 | 4,2600 | 4,2700 | 4,2700 | 3.000 |
18 set 2023 | 4,5000 | 4,5000 | 4,3400 | 4,3400 | 4,3400 | 1.500 |
15 set 2023 | 4,4000 | 4,4000 | 4,3500 | 4,3700 | 4,3700 | 2.000 |
14 set 2023 | 4,3900 | 4,4900 | 4,3700 | 4,4300 | 4,4300 | 3.000 |
13 set 2023 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
12 set 2023 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
11 set 2023 | 4,4100 | 4,5000 | 4,4100 | 4,5000 | 4,5000 | 2.500 |
08 set 2023 | 4,4900 | 4,5000 | 4,4900 | 4,5000 | 4,5000 | 1.500 |
07 set 2023 | 4,3500 | 4,6000 | 4,3400 | 4,5100 | 4,5100 | 8.000 |
06 set 2023 | 4,4500 | 4,4500 | 4,2800 | 4,2800 | 4,2800 | 3.000 |
05 set 2023 | 4,5000 | 4,5000 | 4,4800 | 4,5000 | 4,5000 | 1.500 |
04 set 2023 | 4,4100 | 4,4100 | 4,4100 | 4,4100 | 4,4100 | 1.000 |
01 set 2023 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | - |
31 ago 2023 | 4,4000 | 4,4800 | 4,3900 | 4,3900 | 4,3900 | 3.000 |
30 ago 2023 | 4,4100 | 4,4500 | 4,4000 | 4,4500 | 4,4500 | 1.500 |
29 ago 2023 | 4,4600 | 4,4600 | 4,4400 | 4,4400 | 4,4400 | 1.500 |
28 ago 2023 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 500 |
25 ago 2023 | 4,4700 | 4,5000 | 4,4600 | 4,5000 | 4,5000 | 2.500 |
24 ago 2023 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
23 ago 2023 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
22 ago 2023 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
21 ago 2023 | 4,5000 | 4,5600 | 4,5000 | 4,5600 | 4,5600 | 4.500 |
18 ago 2023 | 4,3800 | 4,4900 | 4,3600 | 4,4200 | 4,4200 | 2.500 |
17 ago 2023 | 4,4300 | 4,5700 | 4,3300 | 4,4600 | 4,4600 | 18.000 |
16 ago 2023 | 4,4900 | 4,5000 | 4,4900 | 4,5000 | 4,5000 | 1.000 |
14 ago 2023 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 3.500 |
11 ago 2023 | 4,5600 | 4,5600 | 4,5000 | 4,5000 | 4,5000 | 1.000 |
10 ago 2023 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
09 ago 2023 | 4,5300 | 4,5600 | 4,5100 | 4,5600 | 4,5600 | 2.000 |
08 ago 2023 | 4,5200 | 4,5700 | 4,5100 | 4,5100 | 4,5100 | 2.000 |
07 ago 2023 | 4,6000 | 4,6000 | 4,5700 | 4,5700 | 4,5700 | 1.500 |
04 ago 2023 | 4,5000 | 4,5800 | 4,5000 | 4,5200 | 4,5200 | 7.500 |
03 ago 2023 | 4,4800 | 4,5000 | 4,4800 | 4,5000 | 4,5000 | 3.500 |
02 ago 2023 | 4,5000 | 4,5200 | 4,5000 | 4,5100 | 4,5100 | 5.000 |
01 ago 2023 | 4,5600 | 4,5600 | 4,5000 | 4,5400 | 4,5400 | 12.000 |
31 lug 2023 | 4,6600 | 4,6700 | 4,6400 | 4,6400 | 4,6400 | 3.500 |
28 lug 2023 | 4,5600 | 4,7000 | 4,5300 | 4,5800 | 4,5800 | 18.500 |
27 lug 2023 | 4,6200 | 4,6500 | 4,6200 | 4,6500 | 4,6500 | 2.000 |
26 lug 2023 | 4,6000 | 4,6000 | 4,5900 | 4,6000 | 4,6000 | 6.500 |
25 lug 2023 | 4,5500 | 4,5500 | 4,5400 | 4,5500 | 4,5500 | 1.500 |
24 lug 2023 | 4,6600 | 4,6600 | 4,5700 | 4,6000 | 4,6000 | 3.500 |
21 lug 2023 | 4,6900 | 4,6900 | 4,6000 | 4,6500 | 4,6500 | 3.500 |
20 lug 2023 | 4,6900 | 4,6900 | 4,6300 | 4,6300 | 4,6300 | 1.000 |
19 lug 2023 | 4,6200 | 4,6600 | 4,5900 | 4,6600 | 4,6600 | 2.500 |
18 lug 2023 | 4,6300 | 4,6900 | 4,6300 | 4,6500 | 4,6500 | 2.500 |
17 lug 2023 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 500 |
14 lug 2023 | 4,7100 | 4,7300 | 4,6600 | 4,7300 | 4,7300 | 7.500 |
13 lug 2023 | 4,7700 | 4,7700 | 4,6900 | 4,7300 | 4,7300 | 3.000 |
12 lug 2023 | 4,7800 | 4,8200 | 4,7300 | 4,7300 | 4,7300 | 5.500 |
11 lug 2023 | 4,8300 | 4,8600 | 4,7000 | 4,8400 | 4,8400 | 8.000 |
10 lug 2023 | 4,6600 | 4,8600 | 4,6300 | 4,7500 | 4,7500 | 23.000 |
07 lug 2023 | 4,6000 | 4,6400 | 4,5400 | 4,6400 | 4,6400 | 3.000 |
06 lug 2023 | 4,6000 | 4,6000 | 4,5600 | 4,5600 | 4,5600 | 3.000 |
05 lug 2023 | 4,6800 | 4,6900 | 4,6100 | 4,6900 | 4,6900 | 5.500 |
04 lug 2023 | 4,5400 | 4,6600 | 4,5400 | 4,6600 | 4,6600 | 12.500 |
03 lug 2023 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 1.000 |
30 giu 2023 | 4,4900 | 4,5200 | 4,4300 | 4,5200 | 4,5200 | 10.500 |
29 giu 2023 | 4,5100 | 4,5300 | 4,5000 | 4,5000 | 4,5000 | 3.500 |
28 giu 2023 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
27 giu 2023 | 4,4500 | 4,5300 | 4,4300 | 4,5000 | 4,5000 | 11.000 |
26 giu 2023 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 1.000 |
23 giu 2023 | 4,5000 | 4,5800 | 4,4100 | 4,5000 | 4,5000 | 6.500 |
22 giu 2023 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 500 |
21 giu 2023 | 4,5100 | 4,6400 | 4,3300 | 4,4500 | 4,4500 | 31.500 |
20 giu 2023 | 4,4100 | 4,5100 | 4,4100 | 4,5100 | 4,5100 | 13.000 |
19 giu 2023 | 4,4000 | 4,4500 | 4,4000 | 4,4500 | 4,4500 | 3.000 |
16 giu 2023 | 4,4000 | 4,4000 | 4,3900 | 4,3900 | 4,3900 | 3.500 |
15 giu 2023 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4.500 |
14 giu 2023 | 4,3600 | 4,4700 | 4,3600 | 4,4700 | 4,4700 | 23.500 |
13 giu 2023 | 4,3600 | 4,4100 | 4,3500 | 4,4100 | 4,4100 | 3.500 |
12 giu 2023 | 4,4000 | 4,4300 | 4,3100 | 4,4300 | 4,4300 | 9.000 |
09 giu 2023 | 4,3900 | 4,4500 | 4,3900 | 4,4500 | 4,4500 | 3.500 |
08 giu 2023 | 4,3400 | 4,4100 | 4,3400 | 4,4000 | 4,4000 | 5.000 |
07 giu 2023 | 4,3300 | 4,3300 | 4,2700 | 4,2800 | 4,2800 | 5.000 |
06 giu 2023 | 4,3600 | 4,4200 | 4,3300 | 4,4200 | 4,4200 | 2.500 |
05 giu 2023 | 4,3500 | 4,4100 | 4,3500 | 4,4100 | 4,4100 | 7.500 |
02 giu 2023 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | 500 |
01 giu 2023 | 4,3300 | 4,3400 | 4,3300 | 4,3400 | 4,3400 | 3.000 |
31 mag 2023 | 4,2900 | 4,3300 | 4,2900 | 4,3300 | 4,3300 | 9.500 |
30 mag 2023 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 1.000 |
29 mag 2023 | 4,3300 | 4,3300 | 4,2600 | 4,3000 | 4,3000 | 5.000 |
26 mag 2023 | 4,3400 | 4,3400 | 4,2500 | 4,3300 | 4,3300 | 4.000 |
25 mag 2023 | 4,3300 | 4,3300 | 4,3300 | 4,3300 | 4,3300 | - |
24 mag 2023 | 4,3300 | 4,3400 | 4,2500 | 4,3300 | 4,3300 | 5.500 |
23 mag 2023 | 4,3800 | 4,4200 | 4,2600 | 4,3200 | 4,3200 | 24.500 |
22 mag 2023 | 4,4800 | 4,4800 | 4,3700 | 4,4000 | 4,4000 | 21.500 |
19 mag 2023 | 4,4900 | 4,5000 | 4,4900 | 4,4900 | 4,4900 | 2.000 |
18 mag 2023 | 4,4500 | 4,5300 | 4,4500 | 4,4500 | 4,4500 | 8.000 |
17 mag 2023 | 4,4900 | 4,5000 | 4,4100 | 4,4100 | 4,4100 | 3.500 |
16 mag 2023 | 4,4500 | 4,5000 | 4,4400 | 4,5000 | 4,5000 | 5.000 |
15 mag 2023 | 4,5600 | 4,5600 | 4,4200 | 4,4300 | 4,4300 | 7.500 |
12 mag 2023 | 4,5100 | 4,6000 | 4,4800 | 4,4800 | 4,4800 | 7.000 |
11 mag 2023 | 4,4600 | 4,5200 | 4,4600 | 4,5100 | 4,5100 | 13.000 |
10 mag 2023 | 4,4300 | 4,4800 | 4,4300 | 4,4300 | 4,4300 | 9.500 |
09 mag 2023 | 4,4200 | 4,4500 | 4,3900 | 4,3900 | 4,3900 | 8.500 |
08 mag 2023 | 4,2400 | 4,3900 | 4,2400 | 4,3200 | 4,3200 | 10.000 |
08 mag 2023 | 0.1 Dividendo |
*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...