Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 giu 2023 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
01 giu 2023 | 1,1600 | 1,1600 | 1,1500 | 1,1500 | 1,1500 | 12.000 |
31 mag 2023 | 1,1500 | 1,2100 | 1,1500 | 1,2000 | 1,2000 | 60.750 |
30 mag 2023 | 1,2000 | 1,2200 | 1,0900 | 1,2100 | 1,2100 | 44.250 |
29 mag 2023 | 1,0400 | 1,2000 | 1,0400 | 1,1700 | 1,1700 | 73.500 |
26 mag 2023 | 1,0200 | 1,0200 | 1,0000 | 1,0100 | 1,0100 | 6.000 |
25 mag 2023 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 3.000 |
24 mag 2023 | 1,0400 | 1,0600 | 1,0400 | 1,0600 | 1,0600 | 6.000 |
23 mag 2023 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 750 |
22 mag 2023 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
19 mag 2023 | 1,0900 | 1,1200 | 1,0900 | 1,1000 | 1,1000 | 6.000 |
18 mag 2023 | 1,0700 | 1,0800 | 1,0700 | 1,0800 | 1,0800 | 1.500 |
17 mag 2023 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 3.000 |
16 mag 2023 | 1,0800 | 1,0800 | 1,0700 | 1,0700 | 1,0700 | 2.250 |
15 mag 2023 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
12 mag 2023 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
11 mag 2023 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 750 |
10 mag 2023 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
09 mag 2023 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1.500 |
08 mag 2023 | 1,0600 | 1,0800 | 1,0600 | 1,0800 | 1,0800 | 1.500 |
05 mag 2023 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
04 mag 2023 | 1,0900 | 1,1100 | 1,0800 | 1,0800 | 1,0800 | 3.000 |
03 mag 2023 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 750 |
02 mag 2023 | 1,1300 | 1,1300 | 1,1000 | 1,1000 | 1,1000 | 4.500 |
28 apr 2023 | 1,1100 | 1,1300 | 1,1000 | 1,1300 | 1,1300 | 6.750 |
27 apr 2023 | 1,1100 | 1,1100 | 1,0800 | 1,1000 | 1,1000 | 6.750 |
26 apr 2023 | 1,1100 | 1,1800 | 1,1100 | 1,1400 | 1,1400 | 18.000 |
25 apr 2023 | 1,1700 | 1,1700 | 1,0900 | 1,1100 | 1,1100 | 42.000 |
24 apr 2023 | 1,2400 | 1,2400 | 1,1600 | 1,2100 | 1,2100 | 21.000 |
21 apr 2023 | 1,3000 | 1,3000 | 1,2800 | 1,2800 | 1,2800 | 3.000 |
20 apr 2023 | 1,3100 | 1,3200 | 1,2900 | 1,3200 | 1,3200 | 6.750 |
19 apr 2023 | 1,3900 | 1,3900 | 1,3400 | 1,3600 | 1,3600 | 3.750 |
18 apr 2023 | 1,4300 | 1,4300 | 1,3400 | 1,3600 | 1,3600 | 11.250 |
17 apr 2023 | 1,3700 | 1,5000 | 1,3700 | 1,4300 | 1,4300 | 52.500 |
14 apr 2023 | 1,2900 | 1,3700 | 1,2900 | 1,3300 | 1,3300 | 6.750 |
13 apr 2023 | 1,2900 | 1,3400 | 1,2900 | 1,2900 | 1,2900 | 6.000 |
12 apr 2023 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
11 apr 2023 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
06 apr 2023 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
05 apr 2023 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
04 apr 2023 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
03 apr 2023 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1.500 |
31 mar 2023 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
30 mar 2023 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
29 mar 2023 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
28 mar 2023 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 750 |
27 mar 2023 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
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 | - |
*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...