Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 ago 2022 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 750 |
16 ago 2022 | 1,0400 | 1,0600 | 1,0400 | 1,0600 | 1,0600 | 3.750 |
12 ago 2022 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 750 |
11 ago 2022 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
10 ago 2022 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
09 ago 2022 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
08 ago 2022 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
05 ago 2022 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 750 |
04 ago 2022 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | - |
03 ago 2022 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | - |
02 ago 2022 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | - |
01 ago 2022 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1.500 |
29 lug 2022 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 750 |
28 lug 2022 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 750 |
27 lug 2022 | 1,0600 | 1,0800 | 1,0600 | 1,0800 | 1,0800 | 6.000 |
26 lug 2022 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 4.500 |
25 lug 2022 | 1,0200 | 1,0400 | 1,0200 | 1,0400 | 1,0400 | 8.250 |
22 lug 2022 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
21 lug 2022 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
20 lug 2022 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
19 lug 2022 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 3.000 |
18 lug 2022 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
15 lug 2022 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 3.000 |
14 lug 2022 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
13 lug 2022 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
12 lug 2022 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 3.000 |
11 lug 2022 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
08 lug 2022 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 750 |
07 lug 2022 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 750 |
06 lug 2022 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
05 lug 2022 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 750 |
04 lug 2022 | 1,0100 | 1,0100 | 1,0000 | 1,0000 | 1,0000 | 5.250 |
01 lug 2022 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 2.250 |
30 giu 2022 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 3.000 |
29 giu 2022 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 750 |
28 giu 2022 | 1,0100 | 1,0100 | 1,0000 | 1,0100 | 1,0100 | 8.250 |
27 giu 2022 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
24 giu 2022 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
23 giu 2022 | 1,0100 | 1,0300 | 1,0100 | 1,0300 | 1,0300 | 1.500 |
22 giu 2022 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
21 giu 2022 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 15.000 |
20 giu 2022 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
17 giu 2022 | 1,0100 | 1,0300 | 1,0000 | 1,0300 | 1,0300 | 22.500 |
16 giu 2022 | 1,0100 | 1,0100 | 1,0000 | 1,0100 | 1,0100 | 7.500 |
15 giu 2022 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 2.250 |
14 giu 2022 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 750 |
13 giu 2022 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 2.250 |
10 giu 2022 | 1,0700 | 1,0700 | 1,0500 | 1,0500 | 1,0500 | 2.250 |
09 giu 2022 | 1,0300 | 1,1000 | 1,0200 | 1,0300 | 1,0300 | 24.750 |
08 giu 2022 | 1,0200 | 1,0500 | 1,0200 | 1,0500 | 1,0500 | 4.500 |
07 giu 2022 | 1,0600 | 1,0800 | 1,0400 | 1,0400 | 1,0400 | 7.500 |
06 giu 2022 | 1,0300 | 1,0500 | 1,0300 | 1,0500 | 1,0500 | 3.000 |
03 giu 2022 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
02 giu 2022 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
01 giu 2022 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 750 |
31 mag 2022 | 1,0500 | 1,0600 | 1,0400 | 1,0600 | 1,0600 | 4.500 |
30 mag 2022 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
27 mag 2022 | 1,0700 | 1,0800 | 1,0500 | 1,0500 | 1,0500 | 6.750 |
26 mag 2022 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
25 mag 2022 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
24 mag 2022 | 1,0400 | 1,0400 | 1,0300 | 1,0300 | 1,0300 | 8.250 |
23 mag 2022 | 1,0000 | 1,0300 | 1,0000 | 1,0300 | 1,0300 | 5.250 |
20 mag 2022 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 750 |
19 mag 2022 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
18 mag 2022 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
17 mag 2022 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
16 mag 2022 | 1,0000 | 1,0200 | 1,0000 | 1,0200 | 1,0200 | 3.750 |
13 mag 2022 | 1,0200 | 1,0200 | 1,0100 | 1,0100 | 1,0100 | 3.750 |
12 mag 2022 | 0,9900 | 1,0100 | 0,9900 | 1,0100 | 1,0100 | 3.750 |
11 mag 2022 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
10 mag 2022 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 750 |
09 mag 2022 | 1,0300 | 1,0300 | 0,9950 | 1,0100 | 1,0100 | 7.500 |
06 mag 2022 | 1,0100 | 1,0300 | 1,0100 | 1,0300 | 1,0300 | 11.250 |
05 mag 2022 | 1,0300 | 1,0300 | 1,0100 | 1,0100 | 1,0100 | 2.250 |
04 mag 2022 | 1,0100 | 1,0400 | 0,9700 | 1,0300 | 1,0300 | 20.250 |
03 mag 2022 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 3.000 |
02 mag 2022 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 9.000 |
29 apr 2022 | 1,0300 | 1,0500 | 1,0300 | 1,0400 | 1,0400 | 4.500 |
28 apr 2022 | 1,0500 | 1,0600 | 1,0000 | 1,0200 | 1,0200 | 36.000 |
27 apr 2022 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 3.750 |
26 apr 2022 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
25 apr 2022 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
22 apr 2022 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1.500 |
21 apr 2022 | 1,0900 | 1,1100 | 1,0800 | 1,1000 | 1,1000 | 9.000 |
20 apr 2022 | 1,1000 | 1,1000 | 1,0900 | 1,0900 | 1,0900 | 3.750 |
19 apr 2022 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | - |
14 apr 2022 | 1,1300 | 1,1300 | 1,0900 | 1,0900 | 1,0900 | 2.250 |
13 apr 2022 | 1,0800 | 1,1000 | 1,0800 | 1,0900 | 1,0900 | 3.750 |
12 apr 2022 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
11 apr 2022 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
08 apr 2022 | 1,1000 | 1,1100 | 1,0900 | 1,1100 | 1,1100 | 8.250 |
07 apr 2022 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 2.250 |
06 apr 2022 | 1,1000 | 1,1000 | 1,0700 | 1,1000 | 1,1000 | 9.000 |
05 apr 2022 | 1,1000 | 1,1100 | 1,0900 | 1,1100 | 1,1100 | 9.000 |
04 apr 2022 | 1,1200 | 1,1200 | 1,1100 | 1,1100 | 1,1100 | 4.500 |
01 apr 2022 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 750 |
31 mar 2022 | 1,1250 | 1,1550 | 1,1100 | 1,1500 | 1,1500 | 6.750 |
30 mar 2022 | 1,1450 | 1,1450 | 1,1450 | 1,1450 | 1,1450 | - |
29 mar 2022 | 1,1250 | 1,1500 | 1,0800 | 1,1450 | 1,1450 | 16.500 |
28 mar 2022 | 1,1000 | 1,1600 | 1,1000 | 1,1400 | 1,1400 | 11.250 |
*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...