Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
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 |
03 nov 2022 | 1,0600 | 1,0600 | 1,0550 | 1,0550 | 1,0550 | 6.750 |
02 nov 2022 | 1,1600 | 1,1600 | 1,0600 | 1,0600 | 1,0600 | 9.750 |
01 nov 2022 | 1,1200 | 1,1600 | 1,1200 | 1,1600 | 1,1600 | 4.500 |
31 ott 2022 | 1,0550 | 1,0950 | 1,0550 | 1,0950 | 1,0950 | 8.250 |
28 ott 2022 | 1,0600 | 1,0900 | 1,0600 | 1,0900 | 1,0900 | 5.250 |
27 ott 2022 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 6.000 |
26 ott 2022 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
25 ott 2022 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
24 ott 2022 | 1,1200 | 1,1200 | 1,0800 | 1,0800 | 1,0800 | 3.000 |
21 ott 2022 | 1,1250 | 1,1250 | 1,0900 | 1,1100 | 1,1100 | 13.500 |
20 ott 2022 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
19 ott 2022 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 6.000 |
18 ott 2022 | 1,1600 | 1,1600 | 1,1500 | 1,1500 | 1,1500 | 3.000 |
17 ott 2022 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 750 |
14 ott 2022 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
13 ott 2022 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
12 ott 2022 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
11 ott 2022 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
10 ott 2022 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
07 ott 2022 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
06 ott 2022 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
05 ott 2022 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1.500 |
04 ott 2022 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 3.000 |
03 ott 2022 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 750 |
30 set 2022 | 1,2000 | 1,2000 | 1,1700 | 1,2000 | 1,2000 | 4.500 |
29 set 2022 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
28 set 2022 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 2.250 |
27 set 2022 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
26 set 2022 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 750 |
23 set 2022 | 1,2350 | 1,2350 | 1,2350 | 1,2350 | 1,2350 | 750 |
22 set 2022 | 1,3100 | 1,3100 | 1,2500 | 1,2500 | 1,2500 | 8.250 |
21 set 2022 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 3.000 |
20 set 2022 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
19 set 2022 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
16 set 2022 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
15 set 2022 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
14 set 2022 | 1,4300 | 1,4300 | 1,4100 | 1,4100 | 1,4100 | 4.500 |
13 set 2022 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
12 set 2022 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
09 set 2022 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
08 set 2022 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
*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...