Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 mar 2023 | 1,0600 | 1,0700 | 1,0600 | 1,0600 | 1,0600 | 8.775 |
23 mar 2023 | 1,0720 | 1,0720 | 1,0620 | 1,0660 | 1,0660 | 8.268 |
22 mar 2023 | 1,0620 | 1,0680 | 1,0500 | 1,0660 | 1,0660 | 25.697 |
21 mar 2023 | 1,0780 | 1,0900 | 1,0500 | 1,0760 | 1,0760 | 18.116 |
20 mar 2023 | 1,0820 | 1,0900 | 1,0680 | 1,0740 | 1,0740 | 26.140 |
17 mar 2023 | 1,1200 | 1,1200 | 1,0820 | 1,0900 | 1,0900 | 31.824 |
16 mar 2023 | 1,1240 | 1,1260 | 1,0800 | 1,1160 | 1,1160 | 37.464 |
15 mar 2023 | 1,1160 | 1,1160 | 1,1000 | 1,1000 | 1,1000 | 12.273 |
14 mar 2023 | 1,1280 | 1,1300 | 1,1140 | 1,1160 | 1,1160 | 11.597 |
13 mar 2023 | 1,1300 | 1,1300 | 1,1040 | 1,1260 | 1,1260 | 20.716 |
10 mar 2023 | 1,1300 | 1,1380 | 1,1200 | 1,1300 | 1,1300 | 20.681 |
09 mar 2023 | 1,1480 | 1,1500 | 1,1480 | 1,1500 | 1,1500 | 9.910 |
08 mar 2023 | 1,1520 | 1,1520 | 1,1500 | 1,1500 | 1,1500 | 102 |
07 mar 2023 | 1,1540 | 1,1600 | 1,1300 | 1,1500 | 1,1500 | 24.704 |
06 mar 2023 | 1,1500 | 1,1540 | 1,1340 | 1,1360 | 1,1360 | 3.705 |
03 mar 2023 | 1,1480 | 1,1500 | 1,1300 | 1,1500 | 1,1500 | 11.106 |
02 mar 2023 | 1,1500 | 1,1500 | 1,1320 | 1,1320 | 1,1320 | 4.630 |
01 mar 2023 | 1,1420 | 1,1560 | 1,1280 | 1,1460 | 1,1460 | 22.349 |
28 feb 2023 | 1,1500 | 1,1560 | 1,1420 | 1,1420 | 1,1420 | 22.750 |
27 feb 2023 | 1,1520 | 1,1520 | 1,1360 | 1,1480 | 1,1480 | 2.524 |
24 feb 2023 | 1,1500 | 1,1560 | 1,1360 | 1,1480 | 1,1480 | 27.305 |
23 feb 2023 | 1,1660 | 1,1660 | 1,1340 | 1,1380 | 1,1380 | 39.340 |
22 feb 2023 | 1,1580 | 1,1580 | 1,1420 | 1,1500 | 1,1500 | 16.764 |
21 feb 2023 | 1,1680 | 1,1680 | 1,1580 | 1,1580 | 1,1580 | 209 |
20 feb 2023 | 1,1720 | 1,1720 | 1,1560 | 1,1600 | 1,1600 | 15.065 |
17 feb 2023 | 1,1760 | 1,1800 | 1,1600 | 1,1740 | 1,1740 | 27.158 |
16 feb 2023 | 1,1720 | 1,1880 | 1,1580 | 1,1760 | 1,1760 | 30.319 |
15 feb 2023 | 1,1700 | 1,1880 | 1,1660 | 1,1880 | 1,1880 | 19.771 |
14 feb 2023 | 1,1620 | 1,1900 | 1,1500 | 1,1780 | 1,1780 | 32.396 |
13 feb 2023 | 1,1740 | 1,1920 | 1,1660 | 1,1680 | 1,1680 | 19.024 |
10 feb 2023 | 1,1900 | 1,1900 | 1,1740 | 1,1780 | 1,1780 | 3.581 |
09 feb 2023 | 1,1960 | 1,1960 | 1,1680 | 1,1760 | 1,1760 | 8.833 |
08 feb 2023 | 1,1840 | 1,1960 | 1,1840 | 1,1860 | 1,1860 | 8.441 |
07 feb 2023 | 1,2100 | 1,2100 | 1,1500 | 1,1940 | 1,1940 | 17.732 |
06 feb 2023 | 1,2060 | 1,2060 | 1,1860 | 1,1960 | 1,1960 | 20.547 |
03 feb 2023 | 1,1820 | 1,1960 | 1,1640 | 1,1960 | 1,1960 | 8.719 |
02 feb 2023 | 1,2000 | 1,2220 | 1,1620 | 1,1680 | 1,1680 | 75.351 |
01 feb 2023 | 1,1200 | 1,2800 | 1,1160 | 1,2060 | 1,2060 | 283.638 |
31 gen 2023 | 1,1580 | 1,1580 | 1,1000 | 1,1300 | 1,1300 | 39.811 |
30 gen 2023 | 1,1400 | 1,1600 | 1,1280 | 1,1400 | 1,1400 | 27.895 |
27 gen 2023 | 1,1320 | 1,1400 | 1,1320 | 1,1400 | 1,1400 | 1.415 |
26 gen 2023 | 1,1320 | 1,1480 | 1,1280 | 1,1480 | 1,1480 | 6.107 |
25 gen 2023 | 1,1260 | 1,1500 | 1,1240 | 1,1440 | 1,1440 | 23.651 |
24 gen 2023 | 1,1500 | 1,1500 | 1,1280 | 1,1460 | 1,1460 | 14.343 |
23 gen 2023 | 1,1640 | 1,1640 | 1,1360 | 1,1480 | 1,1480 | 5.047 |
20 gen 2023 | 1,1400 | 1,1580 | 1,1400 | 1,1400 | 1,1400 | 36.268 |
19 gen 2023 | 1,1700 | 1,1740 | 1,1440 | 1,1440 | 1,1440 | 38.213 |
18 gen 2023 | 1,1760 | 1,1920 | 1,1660 | 1,1820 | 1,1820 | 21.227 |
17 gen 2023 | 1,1760 | 1,2300 | 1,1760 | 1,1920 | 1,1920 | 83.973 |
16 gen 2023 | 1,1200 | 1,2300 | 1,1200 | 1,1960 | 1,1960 | 347.471 |
13 gen 2023 | 1,1100 | 1,1200 | 1,0900 | 1,1100 | 1,1100 | 32.892 |
12 gen 2023 | 1,1020 | 1,1220 | 1,1000 | 1,1180 | 1,1180 | 31.633 |
11 gen 2023 | 1,1000 | 1,1180 | 1,0980 | 1,1160 | 1,1160 | 9.881 |
10 gen 2023 | 1,1160 | 1,1200 | 1,0980 | 1,1020 | 1,1020 | 11.830 |
09 gen 2023 | 1,1160 | 1,1160 | 1,0980 | 1,1140 | 1,1140 | 6.210 |
06 gen 2023 | 1,1180 | 1,1180 | 1,1040 | 1,1040 | 1,1040 | 230 |
05 gen 2023 | 1,1200 | 1,1200 | 1,0940 | 1,1140 | 1,1140 | 7.595 |
04 gen 2023 | 1,1000 | 1,1220 | 1,0800 | 1,1160 | 1,1160 | 15.340 |
03 gen 2023 | 1,0960 | 1,1220 | 1,0960 | 1,1220 | 1,1220 | 2.147 |
02 gen 2023 | 1,1000 | 1,1100 | 1,0920 | 1,1100 | 1,1100 | 6.560 |
30 dic 2022 | 1,1080 | 1,1100 | 1,0840 | 1,1100 | 1,1100 | 4.136 |
29 dic 2022 | 1,1160 | 1,1160 | 1,1080 | 1,1080 | 1,1080 | 240 |
28 dic 2022 | 1,1000 | 1,1160 | 1,0940 | 1,1140 | 1,1140 | 4.961 |
27 dic 2022 | 1,1120 | 1,1220 | 1,0940 | 1,1220 | 1,1220 | 9.728 |
23 dic 2022 | 1,1300 | 1,1300 | 1,1120 | 1,1140 | 1,1140 | 4.108 |
22 dic 2022 | 1,1220 | 1,1280 | 1,1140 | 1,1160 | 1,1160 | 8.619 |
21 dic 2022 | 1,1200 | 1,1360 | 1,1200 | 1,1360 | 1,1360 | 6.720 |
20 dic 2022 | 1,1300 | 1,1300 | 1,1200 | 1,1220 | 1,1220 | 11.739 |
19 dic 2022 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1.200 |
16 dic 2022 | 1,1540 | 1,1540 | 1,1300 | 1,1440 | 1,1440 | 22.727 |
15 dic 2022 | 1,1400 | 1,1560 | 1,1300 | 1,1560 | 1,1560 | 21.689 |
14 dic 2022 | 1,1400 | 1,1420 | 1,1400 | 1,1400 | 1,1400 | 5.920 |
13 dic 2022 | 1,1440 | 1,1440 | 1,1200 | 1,1400 | 1,1400 | 7.163 |
12 dic 2022 | 1,1300 | 1,1440 | 1,1200 | 1,1260 | 1,1260 | 10.105 |
09 dic 2022 | 1,1240 | 1,1400 | 1,1240 | 1,1400 | 1,1400 | 1.255 |
08 dic 2022 | 1,1260 | 1,1460 | 1,1240 | 1,1460 | 1,1460 | 1.038 |
07 dic 2022 | 1,1560 | 1,1560 | 1,1280 | 1,1540 | 1,1540 | 2.882 |
06 dic 2022 | 1,1560 | 1,1560 | 1,1480 | 1,1480 | 1,1480 | 430 |
05 dic 2022 | 1,1260 | 1,1480 | 1,1240 | 1,1480 | 1,1480 | 1.690 |
02 dic 2022 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 30 |
01 dic 2022 | 1,1400 | 1,1480 | 1,1400 | 1,1480 | 1,1480 | 6.010 |
30 nov 2022 | 1,1300 | 1,1400 | 1,1220 | 1,1400 | 1,1400 | 2.945 |
29 nov 2022 | 1,1380 | 1,1460 | 1,1380 | 1,1380 | 1,1380 | 11.245 |
28 nov 2022 | 1,1400 | 1,1420 | 1,1200 | 1,1420 | 1,1420 | 5.025 |
25 nov 2022 | 1,1400 | 1,1460 | 1,1340 | 1,1440 | 1,1440 | 3.730 |
24 nov 2022 | 1,1240 | 1,1400 | 1,1240 | 1,1400 | 1,1400 | 1.635 |
23 nov 2022 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 2.105 |
22 nov 2022 | 1,1200 | 1,1440 | 1,1180 | 1,1240 | 1,1240 | 5.407 |
21 nov 2022 | 1,1200 | 1,1480 | 1,1200 | 1,1300 | 1,1300 | 6.541 |
18 nov 2022 | 1,1400 | 1,1420 | 1,1300 | 1,1380 | 1,1380 | 5.527 |
17 nov 2022 | 1,1220 | 1,1440 | 1,1200 | 1,1420 | 1,1420 | 3.585 |
16 nov 2022 | 1,1460 | 1,1460 | 1,1460 | 1,1460 | 1,1460 | 1.000 |
15 nov 2022 | 1,1300 | 1,1460 | 1,1300 | 1,1460 | 1,1460 | 1.654 |
14 nov 2022 | 1,1500 | 1,1500 | 1,1300 | 1,1420 | 1,1420 | 27.746 |
11 nov 2022 | 1,1460 | 1,1600 | 1,1400 | 1,1400 | 1,1400 | 34.240 |
10 nov 2022 | 1,1580 | 1,1600 | 1,1460 | 1,1600 | 1,1600 | 33.140 |
09 nov 2022 | 1,1560 | 1,1600 | 1,1540 | 1,1600 | 1,1600 | 3.226 |
08 nov 2022 | 1,1540 | 1,1560 | 1,1300 | 1,1540 | 1,1540 | 2.075 |
07 nov 2022 | 1,1400 | 1,1500 | 1,1300 | 1,1460 | 1,1460 | 6.026 |
04 nov 2022 | 1,1420 | 1,1560 | 1,1200 | 1,1400 | 1,1400 | 10.971 |
*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...