Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 dic 2023 | 3,5760 | 3,5760 | 3,5760 | 3,5760 | 3,5760 | 2.100 |
04 dic 2023 | 3,5850 | 3,5850 | 3,5850 | 3,5850 | 3,5850 | - |
01 dic 2023 | 3,3110 | 3,3110 | 3,3110 | 3,3110 | 3,3110 | - |
30 nov 2023 | 3,4320 | 3,4320 | 3,4320 | 3,4320 | 3,4320 | - |
29 nov 2023 | 3,4770 | 3,4770 | 3,4770 | 3,4770 | 3,4770 | - |
28 nov 2023 | 3,3280 | 3,3280 | 3,3280 | 3,3280 | 3,3280 | - |
27 nov 2023 | 3,4090 | 3,4090 | 3,4090 | 3,4090 | 3,4090 | - |
24 nov 2023 | 3,4410 | 3,4410 | 3,4410 | 3,4410 | 3,4410 | - |
23 nov 2023 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
22 nov 2023 | 3,5580 | 3,5580 | 3,5580 | 3,5580 | 3,5580 | - |
21 nov 2023 | 3,6190 | 3,6190 | 3,6190 | 3,6190 | 3,6190 | - |
20 nov 2023 | 3,7220 | 3,7220 | 3,7220 | 3,7220 | 3,7220 | - |
17 nov 2023 | 3,8440 | 3,8440 | 3,8440 | 3,8440 | 3,8440 | - |
16 nov 2023 | 3,9410 | 3,9410 | 3,9410 | 3,9410 | 3,9410 | - |
15 nov 2023 | 3,8040 | 3,8040 | 3,8040 | 3,8040 | 3,8040 | - |
14 nov 2023 | 3,4850 | 3,4850 | 3,4850 | 3,4850 | 3,4850 | - |
13 nov 2023 | 3,7210 | 3,7210 | 3,7210 | 3,7210 | 3,7210 | - |
10 nov 2023 | 3,7190 | 3,7190 | 3,7190 | 3,7190 | 3,7190 | - |
09 nov 2023 | 3,9780 | 3,9780 | 3,9780 | 3,9780 | 3,9780 | - |
08 nov 2023 | 4,0930 | 4,0930 | 4,0930 | 4,0930 | 4,0930 | - |
07 nov 2023 | 4,0880 | 4,0880 | 4,0880 | 4,0880 | 4,0880 | - |
06 nov 2023 | 4,1470 | 4,1470 | 4,1470 | 4,1470 | 4,1470 | - |
03 nov 2023 | 4,0930 | 4,0930 | 4,0930 | 4,0930 | 4,0930 | - |
02 nov 2023 | 3,8560 | 3,8560 | 3,8560 | 3,8560 | 3,8560 | - |
01 nov 2023 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | - |
31 ott 2023 | 3,8890 | 3,8890 | 3,8890 | 3,8890 | 3,8890 | - |
30 ott 2023 | 3,9320 | 3,9320 | 3,9320 | 3,9320 | 3,9320 | - |
27 ott 2023 | 4,0710 | 4,0710 | 4,0710 | 4,0710 | 4,0710 | - |
26 ott 2023 | 4,0420 | 4,0420 | 4,0420 | 4,0420 | 4,0420 | - |
25 ott 2023 | 4,0590 | 4,0590 | 4,0590 | 4,0590 | 4,0590 | - |
24 ott 2023 | 4,0330 | 4,0330 | 4,0330 | 4,0330 | 4,0330 | - |
23 ott 2023 | 4,1250 | 4,1250 | 4,1250 | 4,1250 | 4,1250 | - |
20 ott 2023 | 4,1540 | 4,1540 | 4,1540 | 4,1540 | 4,1540 | - |
19 ott 2023 | 4,1220 | 4,1220 | 4,1220 | 4,1220 | 4,1220 | - |
18 ott 2023 | 4,1640 | 4,1640 | 4,1640 | 4,1640 | 4,1640 | - |
17 ott 2023 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | - |
16 ott 2023 | 3,7340 | 3,7340 | 3,7340 | 3,7340 | 3,7340 | - |
13 ott 2023 | 3,6520 | 3,6520 | 3,6520 | 3,6520 | 3,6520 | - |
12 ott 2023 | 3,7250 | 3,7250 | 3,7250 | 3,7250 | 3,7250 | - |
11 ott 2023 | 3,6630 | 3,6630 | 3,6630 | 3,6630 | 3,6630 | - |
10 ott 2023 | 3,5570 | 3,5570 | 3,5570 | 3,5570 | 3,5570 | - |
09 ott 2023 | 3,5880 | 3,5880 | 3,5880 | 3,5880 | 3,5880 | - |
06 ott 2023 | 3,5450 | 3,5450 | 3,5450 | 3,5450 | 3,5450 | - |
05 ott 2023 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
04 ott 2023 | 3,5550 | 3,5550 | 3,5550 | 3,5550 | 3,5550 | - |
03 ott 2023 | 3,6350 | 3,6350 | 3,6350 | 3,6350 | 3,6350 | - |
02 ott 2023 | 3,7210 | 3,7210 | 3,7210 | 3,7210 | 3,7210 | - |
29 set 2023 | 3,4210 | 3,4210 | 3,4210 | 3,4210 | 3,4210 | - |
28 set 2023 | 3,3960 | 3,3960 | 3,3960 | 3,3960 | 3,3960 | - |
27 set 2023 | 3,5820 | 3,5820 | 3,5820 | 3,5820 | 3,5820 | - |
26 set 2023 | 3,6950 | 3,6950 | 3,6950 | 3,6950 | 3,6950 | - |
25 set 2023 | 3,9130 | 3,9130 | 3,9130 | 3,9130 | 3,9130 | - |
22 set 2023 | 4,0170 | 4,0170 | 4,0170 | 4,0170 | 4,0170 | - |
21 set 2023 | 4,0810 | 4,0810 | 4,0810 | 4,0810 | 4,0810 | - |
20 set 2023 | 4,1840 | 4,1840 | 4,1840 | 4,1840 | 4,1840 | - |
19 set 2023 | 4,1450 | 4,1450 | 4,1450 | 4,1450 | 4,1450 | - |
18 set 2023 | 4,3140 | 4,3140 | 4,3140 | 4,3140 | 4,3140 | - |
15 set 2023 | 4,3690 | 4,3690 | 4,3690 | 4,3690 | 4,3690 | - |
14 set 2023 | 4,2080 | 4,2080 | 4,2080 | 4,2080 | 4,2080 | - |
13 set 2023 | 4,3390 | 4,3390 | 4,3390 | 4,3390 | 4,3390 | - |
12 set 2023 | 4,2620 | 4,2620 | 4,2620 | 4,2620 | 4,2620 | - |
11 set 2023 | 4,4150 | 4,4150 | 4,4150 | 4,4150 | 4,4150 | - |
08 set 2023 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | - |
07 set 2023 | 4,5250 | 4,5250 | 4,5250 | 4,5250 | 4,5250 | - |
06 set 2023 | 4,5590 | 4,5590 | 4,5590 | 4,5590 | 4,5590 | - |
05 set 2023 | 4,8300 | 4,8300 | 4,8300 | 4,8300 | 4,8300 | - |
04 set 2023 | 4,8390 | 4,8390 | 4,8390 | 4,8390 | 4,8390 | - |
01 set 2023 | 4,8210 | 4,8210 | 4,8210 | 4,8210 | 4,8210 | - |
31 ago 2023 | 4,5950 | 4,5950 | 4,5950 | 4,5950 | 4,5950 | - |
30 ago 2023 | 4,6090 | 4,6090 | 4,6090 | 4,6090 | 4,6090 | - |
29 ago 2023 | 4,5950 | 4,5950 | 4,5950 | 4,5950 | 4,5950 | - |
28 ago 2023 | 4,5650 | 4,5650 | 4,5650 | 4,5650 | 4,5650 | - |
25 ago 2023 | 4,6730 | 4,6730 | 4,6730 | 4,6730 | 4,6730 | - |
24 ago 2023 | 4,6950 | 4,6950 | 4,6950 | 4,6950 | 4,6950 | - |
23 ago 2023 | 4,7360 | 4,7360 | 4,7360 | 4,7360 | 4,7360 | - |
22 ago 2023 | 4,8510 | 4,8510 | 4,8510 | 4,8510 | 4,8510 | - |
21 ago 2023 | 4,9720 | 4,9720 | 4,9720 | 4,9720 | 4,9720 | - |
18 ago 2023 | 4,9740 | 4,9740 | 4,9740 | 4,9740 | 4,9740 | - |
17 ago 2023 | 4,9350 | 5,0680 | 4,9350 | 5,0680 | 5,0680 | 2.100 |
16 ago 2023 | 4,9830 | 4,9830 | 4,9830 | 4,9830 | 4,9830 | - |
15 ago 2023 | 4,9410 | 4,9410 | 4,9410 | 4,9410 | 4,9410 | - |
14 ago 2023 | 5,0460 | 5,0460 | 5,0460 | 5,0460 | 5,0460 | - |
11 ago 2023 | 4,8160 | 4,8160 | 4,8160 | 4,8160 | 4,8160 | - |
10 ago 2023 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | - |
09 ago 2023 | 4,9720 | 4,9720 | 4,9720 | 4,9720 | 4,9720 | - |
08 ago 2023 | 4,6950 | 4,6950 | 4,6950 | 4,6950 | 4,6950 | - |
07 ago 2023 | - | - | - | - | - | - |
04 ago 2023 | 4,7380 | 4,7380 | 4,7380 | 4,7380 | 4,7380 | - |
03 ago 2023 | 4,6450 | 4,6450 | 4,6450 | 4,6450 | 4,6450 | - |
02 ago 2023 | 4,7990 | 4,7990 | 4,7990 | 4,7990 | 4,7990 | - |
01 ago 2023 | 4,7620 | 4,7620 | 4,7620 | 4,7620 | 4,7620 | - |
31 lug 2023 | 4,6770 | 4,6770 | 4,6770 | 4,6770 | 4,6770 | - |
28 lug 2023 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | - |
27 lug 2023 | 4,6870 | 4,6870 | 4,6870 | 4,6870 | 4,6870 | - |
26 lug 2023 | 4,3360 | 4,3360 | 4,3360 | 4,3360 | 4,3360 | - |
25 lug 2023 | 4,3450 | 4,3450 | 4,3450 | 4,3450 | 4,3450 | - |
24 lug 2023 | 4,1560 | 4,1560 | 4,1560 | 4,1560 | 4,1560 | - |
21 lug 2023 | 4,2110 | 4,2110 | 4,2110 | 4,2110 | 4,2110 | - |
20 lug 2023 | 4,2950 | 4,2950 | 4,2950 | 4,2950 | 4,2950 | - |
19 lug 2023 | 4,2060 | 4,2060 | 4,2060 | 4,2060 | 4,2060 | - |
*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...