Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 gen 2023 | 2,8400 | 2,8650 | 2,8400 | 2,8600 | 2,8600 | 2.000 |
26 gen 2023 | 2,8100 | 2,8500 | 2,8100 | 2,8350 | 2,8350 | 2.000 |
25 gen 2023 | 2,7650 | 2,8100 | 2,7650 | 2,8100 | 2,8100 | 2.000 |
24 gen 2023 | 2,7250 | 2,8250 | 2,7250 | 2,8250 | 2,8250 | 2.000 |
23 gen 2023 | 2,7300 | 2,7700 | 2,7050 | 2,7650 | 2,7650 | 5.000 |
20 gen 2023 | 2,7800 | 2,8150 | 2,7500 | 2,7800 | 2,7800 | 4.500 |
19 gen 2023 | 2,8200 | 2,8200 | 2,7450 | 2,8000 | 2,8000 | 4.500 |
18 gen 2023 | 2,7400 | 2,8400 | 2,7350 | 2,7850 | 2,7850 | 14.500 |
17 gen 2023 | 2,7300 | 2,7400 | 2,6500 | 2,7350 | 2,7350 | 4.000 |
16 gen 2023 | 2,6500 | 2,7200 | 2,6500 | 2,7050 | 2,7050 | 2.000 |
13 gen 2023 | 2,6250 | 2,7000 | 2,6250 | 2,7000 | 2,7000 | 2.500 |
12 gen 2023 | 2,6700 | 2,6850 | 2,6700 | 2,6750 | 2,6750 | 2.500 |
11 gen 2023 | 2,5650 | 2,6400 | 2,5650 | 2,6400 | 2,6400 | 8.000 |
10 gen 2023 | 2,5300 | 2,6700 | 2,5300 | 2,6450 | 2,6450 | 9.000 |
09 gen 2023 | 2,5750 | 2,6750 | 2,5400 | 2,5600 | 2,5600 | 9.500 |
06 gen 2023 | 2,5900 | 2,5900 | 2,5400 | 2,5650 | 2,5650 | 3.000 |
05 gen 2023 | 2,6300 | 2,6600 | 2,6300 | 2,6500 | 2,6500 | 7.000 |
04 gen 2023 | 2,6200 | 2,6300 | 2,6050 | 2,6300 | 2,6300 | 14.500 |
03 gen 2023 | 2,6000 | 2,6200 | 2,5500 | 2,5500 | 2,5500 | 9.500 |
02 gen 2023 | 2,5500 | 2,6300 | 2,5000 | 2,5000 | 2,5000 | 7.000 |
30 dic 2022 | 2,5250 | 2,5800 | 2,5150 | 2,5300 | 2,5300 | 11.500 |
29 dic 2022 | 2,4550 | 2,5300 | 2,4550 | 2,5300 | 2,5300 | 6.500 |
28 dic 2022 | 2,4750 | 2,4800 | 2,4050 | 2,4050 | 2,4050 | 6.000 |
27 dic 2022 | 2,3700 | 2,4850 | 2,3700 | 2,4050 | 2,4050 | 14.000 |
23 dic 2022 | 2,3750 | 2,3750 | 2,3750 | 2,3750 | 2,3750 | 4.000 |
22 dic 2022 | 2,3450 | 2,3650 | 2,3150 | 2,3150 | 2,3150 | 5.500 |
21 dic 2022 | 2,3150 | 2,3150 | 2,3150 | 2,3150 | 2,3150 | 1.000 |
20 dic 2022 | 2,3000 | 2,3450 | 2,2900 | 2,3100 | 2,3100 | 14.500 |
19 dic 2022 | 2,2750 | 2,3350 | 2,2750 | 2,3250 | 2,3250 | 8.500 |
16 dic 2022 | 2,3000 | 2,3400 | 2,2500 | 2,2500 | 2,2500 | 15.000 |
15 dic 2022 | 2,3600 | 2,4000 | 2,2700 | 2,3000 | 2,3000 | 19.500 |
14 dic 2022 | 2,3000 | 2,3700 | 2,2400 | 2,3100 | 2,3100 | 62.500 |
13 dic 2022 | 2,2800 | 2,3500 | 2,2600 | 2,2600 | 2,2600 | 23.000 |
12 dic 2022 | 2,3750 | 2,4000 | 2,2900 | 2,2900 | 2,2900 | 64.500 |
09 dic 2022 | 2,5150 | 2,5150 | 2,3650 | 2,3650 | 2,3650 | 28.000 |
08 dic 2022 | 2,4500 | 2,5050 | 2,4500 | 2,5050 | 2,5050 | 2.500 |
07 dic 2022 | 2,3200 | 2,4650 | 2,3200 | 2,4500 | 2,4500 | 25.500 |
06 dic 2022 | 2,4050 | 2,4050 | 2,2600 | 2,2900 | 2,2900 | 35.500 |
05 dic 2022 | 2,4800 | 2,4800 | 2,3850 | 2,4700 | 2,4700 | 25.000 |
02 dic 2022 | 2,5600 | 2,5600 | 2,4000 | 2,5400 | 2,5400 | 10.000 |
01 dic 2022 | 2,5450 | 2,5500 | 2,5450 | 2,5500 | 2,5500 | 1.000 |
30 nov 2022 | 2,4950 | 2,4950 | 2,4950 | 2,4950 | 2,4950 | - |
29 nov 2022 | 2,5100 | 2,5800 | 2,4950 | 2,4950 | 2,4950 | 13.500 |
28 nov 2022 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
25 nov 2022 | 2,4300 | 2,4400 | 2,4300 | 2,4400 | 2,4400 | 1.000 |
24 nov 2022 | 2,3900 | 2,4300 | 2,3900 | 2,4300 | 2,4300 | 1.500 |
23 nov 2022 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
22 nov 2022 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 1.000 |
21 nov 2022 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 1.000 |
18 nov 2022 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | - |
17 nov 2022 | 2,4600 | 2,4600 | 2,3200 | 2,3300 | 2,3300 | 9.000 |
16 nov 2022 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | 500 |
15 nov 2022 | 2,4300 | 2,4300 | 2,3450 | 2,3800 | 2,3800 | 8.500 |
14 nov 2022 | 2,3950 | 2,4200 | 2,3950 | 2,4000 | 2,4000 | 14.000 |
11 nov 2022 | 2,4550 | 2,5000 | 2,4000 | 2,4000 | 2,4000 | 19.000 |
10 nov 2022 | 2,6000 | 2,6000 | 2,4900 | 2,4950 | 2,4950 | 11.500 |
09 nov 2022 | 2,7200 | 2,7200 | 2,5750 | 2,5750 | 2,5750 | 12.000 |
08 nov 2022 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
07 nov 2022 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
04 nov 2022 | 2,7250 | 2,7250 | 2,6500 | 2,6500 | 2,6500 | 7.500 |
03 nov 2022 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
02 nov 2022 | 2,7500 | 2,7500 | 2,7000 | 2,7000 | 2,7000 | 10.500 |
01 nov 2022 | 2,6600 | 2,7800 | 2,6600 | 2,7800 | 2,7800 | 4.500 |
31 ott 2022 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 5.000 |
28 ott 2022 | 2,6500 | 2,6500 | 2,6400 | 2,6400 | 2,6400 | 10.500 |
27 ott 2022 | 2,6250 | 2,6300 | 2,6250 | 2,6300 | 2,6300 | 5.500 |
26 ott 2022 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
25 ott 2022 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2.000 |
24 ott 2022 | 2,6000 | 2,6100 | 2,5500 | 2,5950 | 2,5950 | 33.000 |
21 ott 2022 | 2,5400 | 2,6200 | 2,5400 | 2,6200 | 2,6200 | 2.000 |
20 ott 2022 | 2,5150 | 2,5150 | 2,5150 | 2,5150 | 2,5150 | - |
19 ott 2022 | 2,5150 | 2,5150 | 2,5150 | 2,5150 | 2,5150 | 500 |
18 ott 2022 | 2,5400 | 2,5400 | 2,4600 | 2,4600 | 2,4600 | 12.500 |
17 ott 2022 | 2,4300 | 2,5000 | 2,4300 | 2,5000 | 2,5000 | 11.000 |
14 ott 2022 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
13 ott 2022 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
12 ott 2022 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 500 |
11 ott 2022 | 2,5300 | 2,5400 | 2,3700 | 2,3750 | 2,3750 | 28.000 |
10 ott 2022 | 2,3800 | 2,4900 | 2,3800 | 2,4900 | 2,4900 | 2.500 |
07 ott 2022 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | - |
06 ott 2022 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | - |
05 ott 2022 | 2,3850 | 2,3850 | 2,3100 | 2,3100 | 2,3100 | 2.000 |
04 ott 2022 | 2,3900 | 2,4600 | 2,3600 | 2,3700 | 2,3700 | 12.500 |
03 ott 2022 | 2,2900 | 2,3500 | 2,2000 | 2,3500 | 2,3500 | 8.500 |
30 set 2022 | 2,1600 | 2,2750 | 2,1600 | 2,2750 | 2,2750 | 3.000 |
29 set 2022 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
28 set 2022 | 2,0900 | 2,1400 | 2,0000 | 2,1400 | 2,1400 | 9.500 |
27 set 2022 | 2,1450 | 2,1600 | 2,1450 | 2,1600 | 2,1600 | 1.500 |
26 set 2022 | 2,1850 | 2,1850 | 2,1850 | 2,1850 | 2,1850 | - |
23 set 2022 | 2,1850 | 2,1850 | 2,1850 | 2,1850 | 2,1850 | 1.000 |
22 set 2022 | 2,1500 | 2,2400 | 2,1500 | 2,2200 | 2,2200 | 4.500 |
21 set 2022 | 2,1500 | 2,1700 | 2,1500 | 2,1700 | 2,1700 | 1.500 |
20 set 2022 | 2,1750 | 2,1750 | 2,1150 | 2,1700 | 2,1700 | 8.000 |
19 set 2022 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
16 set 2022 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 1.000 |
15 set 2022 | 2,3500 | 2,3600 | 2,2850 | 2,2850 | 2,2850 | 7.500 |
14 set 2022 | 2,4000 | 2,4050 | 2,3800 | 2,3800 | 2,3800 | 6.000 |
13 set 2022 | 2,4500 | 2,5400 | 2,4450 | 2,4500 | 2,4500 | 10.000 |
12 set 2022 | 2,6000 | 2,6000 | 2,5000 | 2,5000 | 2,5000 | 6.000 |
09 set 2022 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | - |
*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...