Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 mar 2023 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
23 mar 2023 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
22 mar 2023 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
21 mar 2023 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
20 mar 2023 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 750 |
17 mar 2023 | 1,2550 | 1,2550 | 1,2000 | 1,2300 | 1,2300 | 4.500 |
16 mar 2023 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | 750 |
15 mar 2023 | 1,3000 | 1,3000 | 1,2500 | 1,2750 | 1,2750 | 7.500 |
14 mar 2023 | 1,3050 | 1,3550 | 1,2500 | 1,2500 | 1,2500 | 33.750 |
13 mar 2023 | 1,3700 | 1,4650 | 1,2500 | 1,2900 | 1,2900 | 46.500 |
10 mar 2023 | 1,1750 | 1,3250 | 1,1750 | 1,3250 | 1,3250 | 15.750 |
09 mar 2023 | 1,1200 | 1,1450 | 1,1200 | 1,1450 | 1,1450 | 3.750 |
08 mar 2023 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
07 mar 2023 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 5.250 |
06 mar 2023 | 1,0950 | 1,0950 | 1,0950 | 1,0950 | 1,0950 | 750 |
03 mar 2023 | 1,0650 | 1,0650 | 1,0650 | 1,0650 | 1,0650 | 750 |
02 mar 2023 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
01 mar 2023 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
28 feb 2023 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
27 feb 2023 | 1,0800 | 1,1000 | 1,0800 | 1,1000 | 1,1000 | 2.250 |
24 feb 2023 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 750 |
23 feb 2023 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
22 feb 2023 | 1,1100 | 1,1100 | 1,0500 | 1,0600 | 1,0600 | 6.000 |
21 feb 2023 | 1,1050 | 1,1050 | 1,1050 | 1,1050 | 1,1050 | 3.000 |
20 feb 2023 | 1,1800 | 1,1800 | 1,1500 | 1,1500 | 1,1500 | 6.000 |
17 feb 2023 | 1,1800 | 1,1800 | 1,1500 | 1,1800 | 1,1800 | 2.250 |
16 feb 2023 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
15 feb 2023 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 7.500 |
14 feb 2023 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | - |
13 feb 2023 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | - |
10 feb 2023 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | - |
09 feb 2023 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | - |
08 feb 2023 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | - |
07 feb 2023 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | 750 |
06 feb 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
03 feb 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
02 feb 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
01 feb 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
31 gen 2023 | 1,2450 | 1,3000 | 1,2450 | 1,3000 | 1,3000 | 1.500 |
30 gen 2023 | 1,3000 | 1,3000 | 1,2450 | 1,2900 | 1,2900 | 8.250 |
27 gen 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 750 |
26 gen 2023 | 1,2450 | 1,3000 | 1,2450 | 1,3000 | 1,3000 | 6.750 |
25 gen 2023 | 1,2300 | 1,2300 | 1,2250 | 1,2250 | 1,2250 | 4.500 |
24 gen 2023 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | - |
23 gen 2023 | 1,3100 | 1,3100 | 1,2550 | 1,2550 | 1,2550 | 1.500 |
20 gen 2023 | 1,2850 | 1,3000 | 1,2300 | 1,2700 | 1,2700 | 10.500 |
19 gen 2023 | 1,3750 | 1,3750 | 1,2600 | 1,3250 | 1,3250 | 13.500 |
18 gen 2023 | 1,3000 | 1,3700 | 1,3000 | 1,3700 | 1,3700 | 12.000 |
17 gen 2023 | 1,0600 | 1,2200 | 1,0400 | 1,2100 | 1,2100 | 72.750 |
16 gen 2023 | 1,0850 | 1,0850 | 1,0850 | 1,0850 | 1,0850 | 3.000 |
13 gen 2023 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
12 gen 2023 | 1,1050 | 1,1200 | 1,1050 | 1,1200 | 1,1200 | 5.250 |
11 gen 2023 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
10 gen 2023 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 750 |
09 gen 2023 | 1,1350 | 1,1350 | 1,1350 | 1,1350 | 1,1350 | 1.500 |
06 gen 2023 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
05 gen 2023 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
04 gen 2023 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
03 gen 2023 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
02 gen 2023 | 1,1100 | 1,1300 | 1,1100 | 1,1300 | 1,1300 | 1.500 |
30 dic 2022 | 1,0850 | 1,0850 | 1,0850 | 1,0850 | 1,0850 | - |
29 dic 2022 | 1,0850 | 1,0850 | 1,0850 | 1,0850 | 1,0850 | - |
28 dic 2022 | 1,0850 | 1,0850 | 1,0850 | 1,0850 | 1,0850 | 1.500 |
27 dic 2022 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
23 dic 2022 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
22 dic 2022 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
21 dic 2022 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
20 dic 2022 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
19 dic 2022 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
16 dic 2022 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
15 dic 2022 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1.500 |
14 dic 2022 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
13 dic 2022 | 1,1700 | 1,2000 | 1,1700 | 1,1700 | 1,1700 | 6.000 |
12 dic 2022 | 1,2350 | 1,2550 | 1,1600 | 1,1600 | 1,1600 | 17.250 |
09 dic 2022 | 1,0400 | 1,1350 | 1,0400 | 1,1350 | 1,1350 | 10.500 |
08 dic 2022 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
07 dic 2022 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
06 dic 2022 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
05 dic 2022 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
02 dic 2022 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
01 dic 2022 | 1,0050 | 1,0050 | 1,0000 | 1,0000 | 1,0000 | 3.750 |
30 nov 2022 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
29 nov 2022 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
28 nov 2022 | 1,0400 | 1,0550 | 1,0300 | 1,0300 | 1,0300 | 6.750 |
25 nov 2022 | 1,0050 | 1,0050 | 1,0050 | 1,0050 | 1,0050 | 3.750 |
24 nov 2022 | 1,0250 | 1,0250 | 1,0250 | 1,0250 | 1,0250 | - |
23 nov 2022 | 1,0000 | 1,0250 | 1,0000 | 1,0250 | 1,0250 | 4.500 |
22 nov 2022 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
21 nov 2022 | 1,0300 | 1,0300 | 0,9680 | 1,0000 | 1,0000 | 16.500 |
18 nov 2022 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
17 nov 2022 | 1,0250 | 1,0250 | 0,9900 | 1,0200 | 1,0200 | 204.750 |
16 nov 2022 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
15 nov 2022 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 7.500 |
14 nov 2022 | 1,0250 | 1,0300 | 1,0250 | 1,0250 | 1,0250 | 10.500 |
11 nov 2022 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
10 nov 2022 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
09 nov 2022 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 750 |
08 nov 2022 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1.500 |
07 nov 2022 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1.500 |
04 nov 2022 | 1,0500 | 1,0900 | 1,0200 | 1,0450 | 1,0450 | 17.250 |
*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...