Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 mar 2023 | - | - | - | - | - | - |
24 mar 2023 | 1,0600 | 1,1100 | 1,0200 | 1,0300 | 1,0300 | 28.500 |
23 mar 2023 | 1,0400 | 1,0900 | 1,0400 | 1,0800 | 1,0800 | 23.250 |
22 mar 2023 | 1,0400 | 1,0400 | 1,0300 | 1,0400 | 1,0400 | 10.500 |
21 mar 2023 | 1,0400 | 1,0400 | 1,0300 | 1,0300 | 1,0300 | 6.000 |
20 mar 2023 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 5.250 |
17 mar 2023 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 3.000 |
16 mar 2023 | 1,0500 | 1,0800 | 1,0500 | 1,0800 | 1,0800 | 5.250 |
15 mar 2023 | 1,0700 | 1,0700 | 1,0500 | 1,0500 | 1,0500 | 18.000 |
14 mar 2023 | 1,1000 | 1,1000 | 1,0500 | 1,1000 | 1,1000 | 45.000 |
13 mar 2023 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
10 mar 2023 | 1,1100 | 1,1200 | 1,1100 | 1,1200 | 1,1200 | 6.000 |
09 mar 2023 | 1,1400 | 1,1400 | 1,1200 | 1,1200 | 1,1200 | 6.000 |
08 mar 2023 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
07 mar 2023 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 3.000 |
06 mar 2023 | 1,1200 | 1,1200 | 1,0800 | 1,1100 | 1,1100 | 22.500 |
03 mar 2023 | 1,1300 | 1,1400 | 1,1200 | 1,1400 | 1,1400 | 6.000 |
02 mar 2023 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 750 |
01 mar 2023 | 1,1500 | 1,1500 | 1,1400 | 1,1400 | 1,1400 | 4.500 |
28 feb 2023 | 1,1700 | 1,1800 | 1,1400 | 1,1800 | 1,1800 | 3.750 |
27 feb 2023 | 1,1900 | 1,1900 | 1,1700 | 1,1700 | 1,1700 | 18.750 |
24 feb 2023 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
23 feb 2023 | 1,1800 | 1,2200 | 1,1800 | 1,2200 | 1,2200 | 10.500 |
22 feb 2023 | 1,1800 | 1,2000 | 1,1800 | 1,2000 | 1,2000 | 6.000 |
21 feb 2023 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
20 feb 2023 | 1,2300 | 1,2300 | 1,1900 | 1,2000 | 1,2000 | 9.750 |
17 feb 2023 | 1,1900 | 1,2300 | 1,1700 | 1,2100 | 1,2100 | 21.000 |
16 feb 2023 | 1,1700 | 1,1900 | 1,1700 | 1,1900 | 1,1900 | 9.000 |
15 feb 2023 | 1,1400 | 1,1800 | 1,1400 | 1,1800 | 1,1800 | 1.500 |
14 feb 2023 | 1,1400 | 1,1600 | 1,1400 | 1,1400 | 1,1400 | 6.000 |
13 feb 2023 | 1,1600 | 1,1700 | 1,1300 | 1,1300 | 1,1300 | 15.000 |
10 feb 2023 | 1,1400 | 1,1500 | 1,1100 | 1,1500 | 1,1500 | 13.500 |
09 feb 2023 | 1,1200 | 1,1200 | 1,1000 | 1,1000 | 1,1000 | 3.750 |
08 feb 2023 | 1,1100 | 1,1100 | 1,1000 | 1,1000 | 1,1000 | 7.500 |
07 feb 2023 | 1,1400 | 1,1400 | 1,1200 | 1,1200 | 1,1200 | 5.250 |
06 feb 2023 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
03 feb 2023 | 1,1600 | 1,1600 | 1,1200 | 1,1200 | 1,1200 | 9.000 |
02 feb 2023 | 1,1700 | 1,1700 | 1,1400 | 1,1400 | 1,1400 | 1.500 |
01 feb 2023 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
31 gen 2023 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 750 |
30 gen 2023 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
27 gen 2023 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1.500 |
26 gen 2023 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
25 gen 2023 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1.500 |
24 gen 2023 | 1,1300 | 1,1600 | 1,1300 | 1,1600 | 1,1600 | 3.000 |
23 gen 2023 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
20 gen 2023 | 1,1000 | 1,1700 | 1,1000 | 1,1700 | 1,1700 | 28.500 |
19 gen 2023 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
18 gen 2023 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 750 |
17 gen 2023 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 3.750 |
16 gen 2023 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
13 gen 2023 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 750 |
12 gen 2023 | 1,1000 | 1,1100 | 1,1000 | 1,1100 | 1,1100 | 6.000 |
11 gen 2023 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
10 gen 2023 | 1,1200 | 1,1300 | 1,1200 | 1,1300 | 1,1300 | 3.000 |
09 gen 2023 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 3.750 |
06 gen 2023 | 1,1000 | 1,1100 | 1,1000 | 1,1100 | 1,1100 | 18.000 |
05 gen 2023 | 1,0500 | 1,1000 | 1,0500 | 1,1000 | 1,1000 | 5.250 |
04 gen 2023 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
03 gen 2023 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1.500 |
02 gen 2023 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 750 |
30 dic 2022 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
29 dic 2022 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 750 |
28 dic 2022 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
27 dic 2022 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
23 dic 2022 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
22 dic 2022 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 750 |
21 dic 2022 | 1,0500 | 1,0700 | 1,0500 | 1,0700 | 1,0700 | 3.750 |
20 dic 2022 | 1,0400 | 1,0800 | 1,0400 | 1,0800 | 1,0800 | 3.000 |
19 dic 2022 | 1,0600 | 1,0600 | 1,0400 | 1,0400 | 1,0400 | 7.500 |
16 dic 2022 | 1,0900 | 1,0900 | 1,0800 | 1,0800 | 1,0800 | 3.750 |
15 dic 2022 | 1,1100 | 1,1500 | 1,1000 | 1,1000 | 1,1000 | 4.500 |
14 dic 2022 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
13 dic 2022 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
12 dic 2022 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
09 dic 2022 | 1,0600 | 1,1000 | 1,0100 | 1,1000 | 1,1000 | 15.000 |
08 dic 2022 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
07 dic 2022 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
06 dic 2022 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
05 dic 2022 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
02 dic 2022 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
01 dic 2022 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 750 |
30 nov 2022 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1.500 |
29 nov 2022 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 2.250 |
28 nov 2022 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
25 nov 2022 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
24 nov 2022 | 1,1200 | 1,1400 | 1,1200 | 1,1200 | 1,1200 | 3.000 |
23 nov 2022 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
22 nov 2022 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
21 nov 2022 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
18 nov 2022 | 1,1100 | 1,1200 | 1,0700 | 1,1200 | 1,1200 | 11.250 |
17 nov 2022 | 1,0700 | 1,1000 | 1,0700 | 1,1000 | 1,1000 | 16.500 |
16 nov 2022 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
15 nov 2022 | 1,0500 | 1,0600 | 1,0500 | 1,0600 | 1,0600 | 3.750 |
14 nov 2022 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
11 nov 2022 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
10 nov 2022 | 1,0200 | 1,0500 | 1,0200 | 1,0500 | 1,0500 | 6.000 |
09 nov 2022 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
08 nov 2022 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
07 nov 2022 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
*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...