Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 mag 2022 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
18 mag 2022 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
17 mag 2022 | 4,2400 | 4,3000 | 4,1800 | 4,1800 | 4,1800 | 3.200 |
16 mag 2022 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
13 mag 2022 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
12 mag 2022 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
11 mag 2022 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 400 |
10 mag 2022 | 4,1600 | 4,1800 | 4,0400 | 4,0800 | 4,0800 | 5.200 |
09 mag 2022 | 4,5000 | 4,5000 | 4,3000 | 4,3000 | 4,3000 | 3.600 |
06 mag 2022 | 4,4400 | 4,5800 | 4,4400 | 4,5000 | 4,5000 | 7.600 |
05 mag 2022 | 4,4000 | 4,5000 | 4,3800 | 4,3800 | 4,3800 | 9.200 |
04 mag 2022 | 4,5000 | 4,5000 | 4,3000 | 4,3600 | 4,3600 | 15.200 |
03 mag 2022 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
02 mag 2022 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
29 apr 2022 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 1.600 |
28 apr 2022 | 4,6000 | 4,7000 | 4,3600 | 4,5000 | 4,5000 | 8.000 |
27 apr 2022 | 4,4200 | 4,5000 | 4,4200 | 4,5000 | 4,5000 | 2.000 |
26 apr 2022 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 800 |
25 apr 2022 | 4,2400 | 4,5400 | 4,2400 | 4,5000 | 4,5000 | 16.000 |
22 apr 2022 | 4,1600 | 4,4600 | 4,0000 | 4,4600 | 4,4600 | 6.000 |
21 apr 2022 | 4,3200 | 4,3200 | 4,1600 | 4,1600 | 4,1600 | 4.000 |
20 apr 2022 | 4,2800 | 4,5200 | 4,2600 | 4,3200 | 4,3200 | 18.000 |
19 apr 2022 | 4,4600 | 4,5400 | 4,1800 | 4,2400 | 4,2400 | 20.000 |
14 apr 2022 | 4,0800 | 4,1800 | 4,0800 | 4,1800 | 4,1800 | 5.600 |
13 apr 2022 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | - |
12 apr 2022 | 4,0200 | 4,0200 | 4,0000 | 4,0200 | 4,0200 | 3.200 |
11 apr 2022 | 3,9800 | 4,0200 | 3,9800 | 4,0200 | 4,0200 | 5.200 |
08 apr 2022 | 3,6800 | 3,9800 | 3,6800 | 3,9800 | 3,9800 | 12.000 |
07 apr 2022 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
06 apr 2022 | 3,8000 | 3,9800 | 3,7000 | 3,7000 | 3,7000 | 11.200 |
05 apr 2022 | 3,6000 | 3,8000 | 3,6000 | 3,7600 | 3,7600 | 11.200 |
04 apr 2022 | 3,5000 | 3,6200 | 3,5000 | 3,5400 | 3,5400 | 50.400 |
01 apr 2022 | 3,4800 | 3,7200 | 3,4000 | 3,5800 | 3,5800 | 39.200 |
31 mar 2022 | 3,5000 | 3,5000 | 3,4400 | 3,5000 | 3,5000 | 3.200 |
30 mar 2022 | 3,4000 | 3,6200 | 3,4000 | 3,5600 | 3,5600 | 23.200 |
29 mar 2022 | 3,2800 | 3,4200 | 3,1400 | 3,4200 | 3,4200 | 20.400 |
28 mar 2022 | 3,3800 | 3,3800 | 3,3400 | 3,3400 | 3,3400 | 800 |
25 mar 2022 | 3,3200 | 3,4800 | 3,2400 | 3,3000 | 3,3000 | 19.200 |
24 mar 2022 | 3,1600 | 3,3000 | 3,1600 | 3,3000 | 3,3000 | 2.800 |
23 mar 2022 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
22 mar 2022 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 800 |
21 mar 2022 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 400 |
18 mar 2022 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
17 mar 2022 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 800 |
16 mar 2022 | 3,2600 | 3,3400 | 3,1800 | 3,1800 | 3,1800 | 3.600 |
15 mar 2022 | 3,1400 | 3,2000 | 3,1400 | 3,2000 | 3,2000 | 1.600 |
14 mar 2022 | 3,1800 | 3,2200 | 3,1000 | 3,2200 | 3,2200 | 13.600 |
11 mar 2022 | 3,0000 | 3,2600 | 3,0000 | 3,2600 | 3,2600 | 14.400 |
10 mar 2022 | 3,0400 | 3,0400 | 3,0000 | 3,0000 | 3,0000 | 4.000 |
09 mar 2022 | 3,1200 | 3,2000 | 3,1200 | 3,1800 | 3,1800 | 6.800 |
08 mar 2022 | 3,0000 | 3,1400 | 2,9400 | 3,0400 | 3,0400 | 9.200 |
07 mar 2022 | 3,1200 | 3,1200 | 3,0000 | 3,0000 | 3,0000 | 5.600 |
04 mar 2022 | 3,3000 | 3,4000 | 3,0200 | 3,1800 | 3,1800 | 15.200 |
03 mar 2022 | 3,2600 | 3,2600 | 3,2400 | 3,2400 | 3,2400 | 800 |
02 mar 2022 | 3,1800 | 3,4800 | 3,1400 | 3,3400 | 3,3400 | 13.600 |
01 mar 2022 | 3,2600 | 3,2600 | 3,1600 | 3,1600 | 3,1600 | 4.000 |
28 feb 2022 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 400 |
25 feb 2022 | 3,3200 | 3,3800 | 3,3200 | 3,3400 | 3,3400 | 3.200 |
24 feb 2022 | 3,2000 | 3,4000 | 3,1400 | 3,2200 | 3,2200 | 17.600 |
23 feb 2022 | 3,3000 | 3,3400 | 3,3000 | 3,3400 | 3,3400 | 6.400 |
22 feb 2022 | 3,2400 | 3,3400 | 3,2400 | 3,3400 | 3,3400 | 5.600 |
21 feb 2022 | 3,2800 | 3,4600 | 3,2800 | 3,3000 | 3,3000 | 9.200 |
18 feb 2022 | 3,2400 | 3,2600 | 3,2400 | 3,2600 | 3,2600 | 1.200 |
17 feb 2022 | 3,4000 | 3,5400 | 3,1800 | 3,2000 | 3,2000 | 131.200 |
16 feb 2022 | 3,2600 | 3,3000 | 3,1800 | 3,3000 | 3,3000 | 9.600 |
15 feb 2022 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 400 |
14 feb 2022 | 3,1800 | 3,2800 | 3,1800 | 3,2200 | 3,2200 | 3.600 |
11 feb 2022 | 3,1400 | 3,2600 | 3,1400 | 3,2600 | 3,2600 | 4.400 |
10 feb 2022 | 3,0200 | 3,1800 | 3,0200 | 3,1600 | 3,1600 | 6.800 |
09 feb 2022 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 800 |
08 feb 2022 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
07 feb 2022 | 3,0800 | 3,1000 | 3,0800 | 3,1000 | 3,1000 | 1.600 |
04 feb 2022 | 3,0400 | 3,0600 | 3,0400 | 3,0600 | 3,0600 | 3.200 |
03 feb 2022 | 3,1200 | 3,1200 | 3,0000 | 3,0000 | 3,0000 | 12.400 |
02 feb 2022 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
01 feb 2022 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
31 gen 2022 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
28 gen 2022 | 3,1600 | 3,2000 | 3,1600 | 3,2000 | 3,2000 | 800 |
27 gen 2022 | 3,1000 | 3,2800 | 3,1000 | 3,2800 | 3,2800 | 32.000 |
26 gen 2022 | 3,1200 | 3,1200 | 3,1200 | 3,1400 | 3,1400 | 4.400 |
25 gen 2022 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
24 gen 2022 | 3,2000 | 3,2000 | 3,1200 | 3,1600 | 3,1600 | 10.400 |
21 gen 2022 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
20 gen 2022 | 3,3000 | 3,3000 | 3,2400 | 3,3000 | 3,3000 | 8.000 |
19 gen 2022 | 3,3600 | 3,3600 | 3,3000 | 3,3000 | 3,3000 | 6.800 |
18 gen 2022 | 3,3200 | 3,3600 | 3,3200 | 3,3200 | 3,3200 | 3.600 |
17 gen 2022 | 3,2000 | 3,3600 | 3,2000 | 3,2600 | 3,2600 | 22.800 |
14 gen 2022 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
13 gen 2022 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 400 |
12 gen 2022 | 3,3000 | 3,3000 | 3,1800 | 3,1800 | 3,1800 | 10.400 |
11 gen 2022 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
10 gen 2022 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 400 |
07 gen 2022 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
06 gen 2022 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
05 gen 2022 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
04 gen 2022 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 400 |
03 gen 2022 | 3,2400 | 3,2600 | 3,1600 | 3,1600 | 3,1600 | 1.600 |
30 dic 2021 | 3,2400 | 3,2400 | 3,1800 | 3,2200 | 3,2200 | 1.600 |
29 dic 2021 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
28 dic 2021 | 3,1400 | 3,1400 | 3,1000 | 3,1000 | 3,1000 | 800 |
*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...