Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
29 mag 2023 | 1,3150 | 1,4050 | 1,3150 | 1,3350 | 1,3350 | 6.966 |
26 mag 2023 | 1,3600 | 1,3600 | 1,3250 | 1,3500 | 1,3500 | 9.010 |
25 mag 2023 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
24 mag 2023 | 1,3600 | 1,3600 | 1,3500 | 1,3500 | 1,3500 | 1.260 |
23 mag 2023 | 1,3950 | 1,3950 | 1,3600 | 1,3600 | 1,3600 | 6.018 |
22 mag 2023 | 1,3850 | 1,4100 | 1,3500 | 1,3650 | 1,3650 | 3.467 |
19 mag 2023 | 1,3650 | 1,3850 | 1,3650 | 1,3850 | 1,3850 | 519 |
18 mag 2023 | 1,3750 | 1,4150 | 1,3750 | 1,4050 | 1,4050 | 9.139 |
17 mag 2023 | 1,3700 | 1,3950 | 1,3300 | 1,3350 | 1,3350 | 9.372 |
16 mag 2023 | 1,3850 | 1,4150 | 1,3750 | 1,3900 | 1,3900 | 13.483 |
15 mag 2023 | 1,3250 | 1,4350 | 1,3050 | 1,4050 | 1,4050 | 20.745 |
12 mag 2023 | 1,3350 | 1,3400 | 1,3350 | 1,3350 | 1,3350 | 2.000 |
11 mag 2023 | 1,3500 | 1,3700 | 1,3500 | 1,3700 | 1,3700 | 200 |
10 mag 2023 | 1,3550 | 1,3850 | 1,3500 | 1,3600 | 1,3600 | 9.471 |
09 mag 2023 | 1,3900 | 1,4200 | 1,3600 | 1,4050 | 1,4050 | 11.805 |
08 mag 2023 | 1,3500 | 1,4000 | 1,3500 | 1,3700 | 1,3700 | 10.381 |
05 mag 2023 | 1,3550 | 1,4250 | 1,3300 | 1,4150 | 1,4150 | 17.963 |
04 mag 2023 | 1,3700 | 1,4250 | 1,3700 | 1,3850 | 1,3850 | 12.445 |
03 mag 2023 | 1,4350 | 1,4350 | 1,3600 | 1,3800 | 1,3800 | 9.476 |
02 mag 2023 | 1,4450 | 1,4450 | 1,3850 | 1,4350 | 1,4350 | 4.060 |
28 apr 2023 | 1,4050 | 1,4050 | 1,4000 | 1,4000 | 1,4000 | 284 |
27 apr 2023 | 1,3900 | 1,4700 | 1,3850 | 1,4400 | 1,4400 | 35.267 |
26 apr 2023 | 1,3800 | 1,4000 | 1,3700 | 1,4000 | 1,4000 | 2.074 |
25 apr 2023 | 1,3950 | 1,4000 | 1,3800 | 1,3800 | 1,3800 | 3.267 |
24 apr 2023 | 1,4100 | 1,4100 | 1,3550 | 1,3700 | 1,3700 | 1.269 |
21 apr 2023 | 1,4100 | 1,4100 | 1,3750 | 1,3800 | 1,3800 | 1.366 |
20 apr 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 6.000 |
19 apr 2023 | 1,4000 | 1,4150 | 1,3900 | 1,4150 | 1,4150 | 2.613 |
18 apr 2023 | 1,3900 | 1,4700 | 1,3900 | 1,4000 | 1,4000 | 22.938 |
17 apr 2023 | 1,4300 | 1,4300 | 1,3900 | 1,3900 | 1,3900 | 210 |
14 apr 2023 | 1,3900 | 1,4200 | 1,3900 | 1,3900 | 1,3900 | 2.968 |
13 apr 2023 | 1,4150 | 1,4200 | 1,3950 | 1,3950 | 1,3950 | 2.938 |
12 apr 2023 | 1,4250 | 1,4250 | 1,3950 | 1,3950 | 1,3950 | 1.322 |
11 apr 2023 | 1,4250 | 1,4250 | 1,3950 | 1,4150 | 1,4150 | 1.506 |
06 apr 2023 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 500 |
05 apr 2023 | 1,4050 | 1,4050 | 1,4000 | 1,4000 | 1,4000 | 2.924 |
04 apr 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 700 |
03 apr 2023 | 1,4600 | 1,4600 | 1,4000 | 1,4250 | 1,4250 | 2.935 |
31 mar 2023 | 1,3950 | 1,4000 | 1,3950 | 1,4000 | 1,4000 | 1.400 |
30 mar 2023 | 1,4350 | 1,4350 | 1,4350 | 1,4350 | 1,4350 | - |
29 mar 2023 | 1,4350 | 1,4350 | 1,4350 | 1,4350 | 1,4350 | 20 |
28 mar 2023 | 1,4200 | 1,4500 | 1,4200 | 1,4500 | 1,4500 | 5.744 |
27 mar 2023 | 1,5150 | 1,5400 | 1,4750 | 1,4750 | 1,4750 | 12.776 |
24 mar 2023 | 1,4200 | 1,4200 | 1,3700 | 1,4000 | 1,4000 | 9.440 |
23 mar 2023 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 250 |
22 mar 2023 | 1,4200 | 1,4550 | 1,4100 | 1,4250 | 1,4250 | 2.513 |
21 mar 2023 | 1,4250 | 1,4500 | 1,4200 | 1,4500 | 1,4500 | 6.328 |
20 mar 2023 | 1,4600 | 1,4700 | 1,4250 | 1,4250 | 1,4250 | 6.699 |
17 mar 2023 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 2.246 |
16 mar 2023 | 1,4100 | 1,4900 | 1,3950 | 1,4700 | 1,4700 | 16.473 |
15 mar 2023 | 1,4100 | 1,4700 | 1,3800 | 1,4450 | 1,4450 | 25.462 |
14 mar 2023 | 1,4250 | 1,4250 | 1,4250 | 1,4250 | 1,4250 | - |
13 mar 2023 | 1,4650 | 1,5050 | 1,4250 | 1,4250 | 1,4250 | 21.421 |
10 mar 2023 | 1,4350 | 1,5150 | 1,4350 | 1,5150 | 1,5150 | 12.624 |
09 mar 2023 | 1,4850 | 1,5250 | 1,4350 | 1,4400 | 1,4400 | 31.179 |
08 mar 2023 | 1,4700 | 1,4700 | 1,4250 | 1,4300 | 1,4300 | 15.712 |
07 mar 2023 | 1,5000 | 1,5000 | 1,4300 | 1,4400 | 1,4400 | 24.190 |
06 mar 2023 | 1,5200 | 1,5200 | 1,4350 | 1,4400 | 1,4400 | 17.072 |
03 mar 2023 | 1,4800 | 1,5200 | 1,4600 | 1,4600 | 1,4600 | 8.550 |
02 mar 2023 | 1,4700 | 1,4750 | 1,4350 | 1,4350 | 1,4350 | 13.801 |
01 mar 2023 | 1,4300 | 1,5300 | 1,4150 | 1,4600 | 1,4600 | 17.505 |
28 feb 2023 | 1,5100 | 1,5400 | 1,4550 | 1,4700 | 1,4700 | 22.371 |
27 feb 2023 | 1,5200 | 1,5350 | 1,4400 | 1,4400 | 1,4400 | 32.408 |
24 feb 2023 | 1,4700 | 1,4700 | 1,4250 | 1,4300 | 1,4300 | 4.273 |
23 feb 2023 | 1,4400 | 1,4750 | 1,4400 | 1,4400 | 1,4400 | 2.665 |
22 feb 2023 | 1,4500 | 1,4850 | 1,4500 | 1,4850 | 1,4850 | 1.610 |
21 feb 2023 | 1,5100 | 1,5100 | 1,4850 | 1,4850 | 1,4850 | 3.720 |
20 feb 2023 | 1,4200 | 1,5100 | 1,4200 | 1,4700 | 1,4700 | 16.776 |
17 feb 2023 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1.900 |
16 feb 2023 | 1,4400 | 1,4850 | 1,4350 | 1,4450 | 1,4450 | 5.614 |
15 feb 2023 | 1,4600 | 1,4600 | 1,4400 | 1,4500 | 1,4500 | 1.239 |
14 feb 2023 | 1,4550 | 1,5000 | 1,4000 | 1,4800 | 1,4800 | 33.386 |
13 feb 2023 | 1,4550 | 1,4550 | 1,3850 | 1,4500 | 1,4500 | 24.229 |
10 feb 2023 | 1,4550 | 1,4650 | 1,3700 | 1,4650 | 1,4650 | 20.645 |
09 feb 2023 | 1,4700 | 1,5150 | 1,4500 | 1,4700 | 1,4700 | 15.610 |
08 feb 2023 | 1,4050 | 1,4650 | 1,3650 | 1,4650 | 1,4650 | 14.158 |
07 feb 2023 | 1,4000 | 1,4250 | 1,3850 | 1,3850 | 1,3850 | 13.979 |
06 feb 2023 | 1,4300 | 1,4300 | 1,4000 | 1,4000 | 1,4000 | 12.762 |
03 feb 2023 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
02 feb 2023 | 1,4250 | 1,4500 | 1,4200 | 1,4200 | 1,4200 | 5.976 |
01 feb 2023 | 1,4450 | 1,4450 | 1,4250 | 1,4400 | 1,4400 | 5.550 |
31 gen 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 3.020 |
30 gen 2023 | 1,4550 | 1,4550 | 1,4550 | 1,4550 | 1,4550 | 450 |
27 gen 2023 | 1,4700 | 1,4700 | 1,4500 | 1,4500 | 1,4500 | 5.200 |
26 gen 2023 | 1,4450 | 1,4700 | 1,4450 | 1,4700 | 1,4700 | 5.200 |
25 gen 2023 | 1,4500 | 1,4600 | 1,4500 | 1,4500 | 1,4500 | 7.659 |
24 gen 2023 | 1,4450 | 1,4500 | 1,4450 | 1,4500 | 1,4500 | 8.560 |
23 gen 2023 | 1,4500 | 1,5050 | 1,4500 | 1,4550 | 1,4550 | 6.151 |
20 gen 2023 | 1,4750 | 1,4750 | 1,4750 | 1,4750 | 1,4750 | 512 |
19 gen 2023 | 1,4700 | 1,4750 | 1,4650 | 1,4750 | 1,4750 | 6.088 |
18 gen 2023 | 1,4950 | 1,5000 | 1,4700 | 1,5000 | 1,5000 | 4.200 |
17 gen 2023 | 1,5050 | 1,5100 | 1,4800 | 1,5100 | 1,5100 | 8.755 |
16 gen 2023 | 1,4750 | 1,5050 | 1,4750 | 1,5050 | 1,5050 | 1.460 |
13 gen 2023 | 1,5100 | 1,5100 | 1,4800 | 1,4800 | 1,4800 | 4.250 |
12 gen 2023 | 1,5050 | 1,5050 | 1,4700 | 1,5000 | 1,5000 | 2.510 |
11 gen 2023 | 1,4700 | 1,5150 | 1,4700 | 1,5150 | 1,5150 | 6.300 |
10 gen 2023 | 1,4900 | 1,4900 | 1,4650 | 1,4650 | 1,4650 | 895 |
09 gen 2023 | 1,4650 | 1,5100 | 1,4650 | 1,4900 | 1,4900 | 5.810 |
06 gen 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
05 gen 2023 | 1,4900 | 1,5100 | 1,4900 | 1,5100 | 1,5100 | 6.584 |
*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...