Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 giu 2022 | 1,7000 | 1,7200 | 1,7000 | 1,7000 | 1,7000 | 3.750 |
24 giu 2022 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 625 |
23 giu 2022 | 1,7800 | 1,7800 | 1,7300 | 1,7300 | 1,7300 | 2.500 |
22 giu 2022 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 625 |
21 giu 2022 | 1,7350 | 1,7700 | 1,6950 | 1,7700 | 1,7700 | 8.125 |
20 giu 2022 | 1,7100 | 1,7400 | 1,6900 | 1,6900 | 1,6900 | 3.750 |
17 giu 2022 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 3.125 |
16 giu 2022 | 1,7800 | 1,7800 | 1,7600 | 1,7600 | 1,7600 | 1.250 |
15 giu 2022 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 625 |
14 giu 2022 | 1,7700 | 1,7750 | 1,7700 | 1,7750 | 1,7750 | 1.250 |
13 giu 2022 | 1,7000 | 1,7200 | 1,7000 | 1,7200 | 1,7200 | 6.875 |
10 giu 2022 | 1,7450 | 1,7800 | 1,7250 | 1,7250 | 1,7250 | 6.250 |
09 giu 2022 | 1,7450 | 1,7450 | 1,7450 | 1,7450 | 1,7450 | 625 |
08 giu 2022 | 1,7950 | 1,7950 | 1,7150 | 1,7150 | 1,7150 | 8.750 |
07 giu 2022 | 1,7850 | 1,7850 | 1,7850 | 1,7850 | 1,7850 | 1.250 |
06 giu 2022 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 625 |
03 giu 2022 | 1,7850 | 1,7850 | 1,7800 | 1,7800 | 1,7800 | 1.875 |
02 giu 2022 | 1,8250 | 1,8250 | 1,8250 | 1,8250 | 1,8250 | 625 |
01 giu 2022 | 1,8500 | 1,9100 | 1,7700 | 1,7700 | 1,7700 | 19.375 |
31 mag 2022 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 625 |
30 mag 2022 | 1,8300 | 1,9100 | 1,8300 | 1,8400 | 1,8400 | 6.250 |
27 mag 2022 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1.250 |
26 mag 2022 | 1,8700 | 1,8700 | 1,8500 | 1,8500 | 1,8500 | 2.500 |
25 mag 2022 | 1,8400 | 1,8450 | 1,7900 | 1,8450 | 1,8450 | 6.250 |
24 mag 2022 | 1,8600 | 1,8900 | 1,8600 | 1,8900 | 1,8900 | 1.250 |
23 mag 2022 | 1,8750 | 1,9050 | 1,8750 | 1,8900 | 1,8900 | 6.250 |
20 mag 2022 | 1,8350 | 1,8350 | 1,8300 | 1,8350 | 1,8350 | 5.625 |
19 mag 2022 | 1,8450 | 1,9500 | 1,8300 | 1,8300 | 1,8300 | 19.375 |
18 mag 2022 | 1,8500 | 1,8500 | 1,7800 | 1,7800 | 1,7800 | 1.875 |
17 mag 2022 | 1,8400 | 1,8400 | 1,8100 | 1,8100 | 1,8100 | 2.500 |
16 mag 2022 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
13 mag 2022 | 1,7850 | 1,8100 | 1,7100 | 1,8100 | 1,8100 | 6.875 |
12 mag 2022 | 1,8000 | 1,8500 | 1,8000 | 1,8500 | 1,8500 | 1.250 |
11 mag 2022 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
10 mag 2022 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
09 mag 2022 | 1,8800 | 1,8800 | 1,8100 | 1,8100 | 1,8100 | 7.500 |
06 mag 2022 | 1,8050 | 1,8450 | 1,8050 | 1,8450 | 1,8450 | 3.750 |
05 mag 2022 | 1,8050 | 1,8050 | 1,8050 | 1,8050 | 1,8050 | 1.875 |
04 mag 2022 | 1,8550 | 1,8550 | 1,8550 | 1,8550 | 1,8550 | 625 |
03 mag 2022 | 1,8000 | 1,8800 | 1,8000 | 1,8800 | 1,8800 | 1.875 |
02 mag 2022 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
29 apr 2022 | 1,8500 | 1,9050 | 1,8500 | 1,8500 | 1,8500 | 3.125 |
28 apr 2022 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1.250 |
27 apr 2022 | 1,8400 | 1,8500 | 1,7750 | 1,8450 | 1,8450 | 6.250 |
26 apr 2022 | 1,8950 | 1,9700 | 1,8500 | 1,8500 | 1,8500 | 21.875 |
25 apr 2022 | 1,8400 | 1,8400 | 1,8050 | 1,8050 | 1,8050 | 2.500 |
22 apr 2022 | 1,8800 | 1,8800 | 1,8700 | 1,8700 | 1,8700 | 3.125 |
21 apr 2022 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 625 |
20 apr 2022 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1.875 |
19 apr 2022 | 1,8000 | 1,9500 | 1,8000 | 1,8650 | 1,8650 | 8.125 |
14 apr 2022 | 1,8600 | 1,8600 | 1,8500 | 1,8500 | 1,8500 | 1.250 |
13 apr 2022 | 1,8000 | 1,8000 | 1,7900 | 1,7900 | 1,7900 | 5.000 |
12 apr 2022 | 1,8400 | 1,8900 | 1,8000 | 1,8000 | 1,8000 | 6.250 |
11 apr 2022 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 625 |
08 apr 2022 | 1,9000 | 1,9000 | 1,8600 | 1,8600 | 1,8600 | 1.250 |
07 apr 2022 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 625 |
06 apr 2022 | 1,8700 | 1,8700 | 1,8400 | 1,8400 | 1,8400 | 5.000 |
05 apr 2022 | 1,8800 | 1,9150 | 1,8800 | 1,9150 | 1,9150 | 1.250 |
04 apr 2022 | 1,8800 | 1,9150 | 1,8800 | 1,9150 | 1,9150 | 6.250 |
01 apr 2022 | 1,9600 | 1,9750 | 1,8600 | 1,8700 | 1,8700 | 16.250 |
31 mar 2022 | 2,0200 | 2,0400 | 1,9800 | 1,9800 | 1,9800 | 5.625 |
30 mar 2022 | 2,0800 | 2,0800 | 2,0000 | 2,0200 | 2,0200 | 10.625 |
29 mar 2022 | 2,1200 | 2,2200 | 2,0200 | 2,0400 | 2,0400 | 50.000 |
28 mar 2022 | 1,8300 | 2,0000 | 1,8300 | 1,9600 | 1,9600 | 59.375 |
25 mar 2022 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 2.500 |
24 mar 2022 | 1,8200 | 1,8700 | 1,8200 | 1,8700 | 1,8700 | 7.500 |
23 mar 2022 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 625 |
22 mar 2022 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1.250 |
21 mar 2022 | 1,7500 | 1,8400 | 1,7500 | 1,8000 | 1,8000 | 3.125 |
18 mar 2022 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
17 mar 2022 | 1,7400 | 1,7800 | 1,7400 | 1,7400 | 1,7400 | 8.125 |
16 mar 2022 | 1,7900 | 1,8600 | 1,7400 | 1,7400 | 1,7400 | 25.625 |
15 mar 2022 | 1,7000 | 1,7600 | 1,7000 | 1,7600 | 1,7600 | 5.625 |
14 mar 2022 | 1,7100 | 1,8300 | 1,7100 | 1,7800 | 1,7800 | 20.000 |
11 mar 2022 | 1,7100 | 1,7600 | 1,7000 | 1,7500 | 1,7500 | 26.875 |
10 mar 2022 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1.250 |
09 mar 2022 | 1,7000 | 1,7400 | 1,6500 | 1,7400 | 1,7400 | 11.250 |
08 mar 2022 | 1,6000 | 1,7400 | 1,6000 | 1,6200 | 1,6200 | 21.875 |
07 mar 2022 | 1,7200 | 1,7200 | 1,5800 | 1,6000 | 1,6000 | 39.375 |
04 mar 2022 | 1,8200 | 1,8200 | 1,7000 | 1,7600 | 1,7600 | 13.750 |
03 mar 2022 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1.875 |
02 mar 2022 | 1,9300 | 1,9300 | 1,9100 | 1,9300 | 1,9300 | 5.000 |
01 mar 2022 | 1,9500 | 1,9600 | 1,9200 | 1,9600 | 1,9600 | 3.125 |
28 feb 2022 | 1,8900 | 2,0000 | 1,8800 | 2,0000 | 2,0000 | 9.375 |
25 feb 2022 | 1,9100 | 1,9900 | 1,9100 | 1,9900 | 1,9900 | 15.625 |
24 feb 2022 | 2,0000 | 2,0000 | 1,8600 | 1,9600 | 1,9600 | 26.875 |
23 feb 2022 | 2,0200 | 2,1200 | 1,9800 | 2,1200 | 2,1200 | 2.500 |
22 feb 2022 | 1,9600 | 2,0800 | 1,9600 | 2,0800 | 2,0800 | 10.625 |
21 feb 2022 | 2,1000 | 2,1000 | 2,0600 | 2,0600 | 2,0600 | 1.250 |
18 feb 2022 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
17 feb 2022 | 2,1600 | 2,2400 | 2,1400 | 2,1400 | 2,1400 | 23.750 |
16 feb 2022 | 2,2400 | 2,3000 | 2,1400 | 2,1600 | 2,1600 | 46.875 |
15 feb 2022 | 2,2200 | 2,2400 | 2,1400 | 2,2400 | 2,2400 | 13.750 |
14 feb 2022 | 2,1600 | 2,2400 | 2,1000 | 2,1600 | 2,1600 | 6.875 |
11 feb 2022 | 2,1600 | 2,2200 | 2,1600 | 2,2200 | 2,2200 | 1.250 |
10 feb 2022 | 2,2600 | 2,2600 | 2,1800 | 2,2400 | 2,2400 | 3.125 |
09 feb 2022 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
08 feb 2022 | 2,1800 | 2,2400 | 2,1800 | 2,2400 | 2,2400 | 1.875 |
07 feb 2022 | 2,2200 | 2,2800 | 2,1600 | 2,2400 | 2,2400 | 25.000 |
04 feb 2022 | 2,1800 | 2,2400 | 2,1800 | 2,2400 | 2,2400 | 1.250 |
*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...