Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 gen 2023 | 3,4000 | 3,4600 | 3,2400 | 3,2900 | 3,2900 | 936.200 |
25 gen 2023 | 3,3300 | 3,3450 | 3,1500 | 3,3100 | 3,3100 | 1.082.300 |
24 gen 2023 | 3,3100 | 3,5300 | 3,2300 | 3,3900 | 3,3900 | 1.259.700 |
23 gen 2023 | 3,1600 | 3,3900 | 3,0900 | 3,3500 | 3,3500 | 1.096.500 |
20 gen 2023 | 3,0200 | 3,1600 | 2,9700 | 3,1600 | 3,1600 | 988.700 |
19 gen 2023 | 3,1200 | 3,1300 | 2,9100 | 2,9500 | 2,9500 | 1.129.900 |
18 gen 2023 | 3,1200 | 3,3700 | 3,1100 | 3,1800 | 3,1800 | 1.536.200 |
17 gen 2023 | 3,0700 | 3,1250 | 3,0000 | 3,0900 | 3,0900 | 894.300 |
13 gen 2023 | 2,8600 | 3,0700 | 2,8600 | 3,0600 | 3,0600 | 1.142.500 |
12 gen 2023 | 2,7200 | 2,9200 | 2,7100 | 2,9200 | 2,9200 | 1.065.100 |
11 gen 2023 | 2,4800 | 2,7400 | 2,4590 | 2,7300 | 2,7300 | 1.318.600 |
10 gen 2023 | 2,2400 | 2,4800 | 2,1850 | 2,4500 | 2,4500 | 1.589.400 |
09 gen 2023 | 2,1900 | 2,3100 | 2,1700 | 2,2400 | 2,2400 | 1.178.400 |
06 gen 2023 | 2,1900 | 2,1900 | 2,0600 | 2,1700 | 2,1700 | 1.649.100 |
05 gen 2023 | 2,3300 | 2,3300 | 2,1600 | 2,1800 | 2,1800 | 1.170.500 |
04 gen 2023 | 2,3800 | 2,4200 | 2,2950 | 2,3300 | 2,3300 | 808.300 |
03 gen 2023 | 2,3800 | 2,4950 | 2,2800 | 2,3000 | 2,3000 | 1.234.900 |
30 dic 2022 | 2,3000 | 2,3450 | 2,2350 | 2,3400 | 2,3400 | 1.137.800 |
29 dic 2022 | 2,2500 | 2,3450 | 2,2150 | 2,3300 | 2,3300 | 1.149.200 |
28 dic 2022 | 2,2000 | 2,3000 | 2,1710 | 2,2200 | 2,2200 | 1.100.000 |
27 dic 2022 | 2,3100 | 2,3200 | 2,1800 | 2,1900 | 2,1900 | 1.426.500 |
23 dic 2022 | 2,3600 | 2,4700 | 2,3330 | 2,4000 | 2,4000 | 812.100 |
22 dic 2022 | 2,4300 | 2,4600 | 2,3000 | 2,3700 | 2,3700 | 1.438.700 |
21 dic 2022 | 2,4900 | 2,5300 | 2,4350 | 2,5000 | 2,5000 | 623.400 |
20 dic 2022 | 2,5100 | 2,5650 | 2,4400 | 2,4700 | 2,4700 | 946.200 |
19 dic 2022 | 2,6700 | 2,6700 | 2,5100 | 2,5500 | 2,5500 | 1.026.200 |
16 dic 2022 | 2,6100 | 2,7200 | 2,6100 | 2,6500 | 2,6500 | 1.783.500 |
15 dic 2022 | 2,7300 | 2,7600 | 2,6230 | 2,6500 | 2,6500 | 924.400 |
14 dic 2022 | 2,7500 | 2,8000 | 2,7100 | 2,7800 | 2,7800 | 743.600 |
13 dic 2022 | 2,8300 | 2,9450 | 2,7300 | 2,7600 | 2,7600 | 823.900 |
12 dic 2022 | 2,6400 | 2,7850 | 2,6400 | 2,7500 | 2,7500 | 754.400 |
09 dic 2022 | 2,7700 | 2,8200 | 2,6600 | 2,6600 | 2,6600 | 676.300 |
08 dic 2022 | 2,7000 | 2,7900 | 2,6300 | 2,7900 | 2,7900 | 653.900 |
07 dic 2022 | 2,7900 | 2,8100 | 2,6800 | 2,6800 | 2,6800 | 549.100 |
06 dic 2022 | 2,8800 | 2,9000 | 2,8000 | 2,8100 | 2,8100 | 749.500 |
05 dic 2022 | 3,0000 | 3,0400 | 2,8900 | 2,8900 | 2,8900 | 675.500 |
02 dic 2022 | 2,9300 | 3,0400 | 2,9000 | 3,0400 | 3,0400 | 580.900 |
01 dic 2022 | 3,0000 | 3,0700 | 2,9150 | 3,0100 | 3,0100 | 1.104.300 |
30 nov 2022 | 2,9500 | 3,0200 | 2,8300 | 3,0200 | 3,0200 | 1.308.100 |
29 nov 2022 | 3,0000 | 3,0700 | 2,9300 | 2,9300 | 2,9300 | 928.700 |
28 nov 2022 | 3,1400 | 3,1800 | 2,9600 | 2,9600 | 2,9600 | 1.051.600 |
25 nov 2022 | 3,0100 | 3,2290 | 3,0050 | 3,1900 | 3,1900 | 725.700 |
23 nov 2022 | 3,0000 | 3,1300 | 2,9710 | 2,9900 | 2,9900 | 656.800 |
22 nov 2022 | 3,0100 | 3,0700 | 2,9130 | 3,0200 | 3,0200 | 761.500 |
21 nov 2022 | 2,9900 | 3,0300 | 2,9300 | 2,9600 | 2,9600 | 994.900 |
18 nov 2022 | 3,2600 | 3,2600 | 2,9800 | 2,9800 | 2,9800 | 1.116.900 |
17 nov 2022 | 3,0100 | 3,1200 | 2,9550 | 3,1200 | 3,1200 | 876.000 |
16 nov 2022 | 3,1800 | 3,3600 | 3,0500 | 3,0600 | 3,0600 | 1.368.600 |
15 nov 2022 | 3,1200 | 3,4650 | 3,0650 | 3,1000 | 3,1000 | 1.611.700 |
14 nov 2022 | 3,0700 | 3,1100 | 2,9400 | 3,0200 | 3,0200 | 1.209.200 |
11 nov 2022 | 2,6400 | 3,1200 | 2,6400 | 3,0800 | 3,0800 | 1.588.700 |
10 nov 2022 | 2,5800 | 2,7300 | 2,5400 | 2,7200 | 2,7200 | 1.672.300 |
09 nov 2022 | 2,5400 | 2,7200 | 2,4000 | 2,4200 | 2,4200 | 1.187.000 |
08 nov 2022 | 2,7500 | 2,7500 | 2,5910 | 2,6500 | 2,6500 | 1.038.900 |
07 nov 2022 | 2,8700 | 2,8790 | 2,7230 | 2,7600 | 2,7600 | 726.900 |
04 nov 2022 | 2,7600 | 2,8500 | 2,7000 | 2,8300 | 2,8300 | 932.100 |
03 nov 2022 | 2,6600 | 2,7900 | 2,6600 | 2,7000 | 2,7000 | 503.200 |
02 nov 2022 | 2,7800 | 2,8800 | 2,7300 | 2,7300 | 2,7300 | 860.700 |
01 nov 2022 | 2,9200 | 2,9450 | 2,7700 | 2,8000 | 2,8000 | 672.700 |
31 ott 2022 | 2,7900 | 2,8990 | 2,7800 | 2,8500 | 2,8500 | 924.800 |
28 ott 2022 | 2,6200 | 2,8800 | 2,5900 | 2,8100 | 2,8100 | 1.848.600 |
27 ott 2022 | 2,6500 | 2,7100 | 2,5900 | 2,6000 | 2,6000 | 670.700 |
26 ott 2022 | 2,6300 | 2,7500 | 2,6100 | 2,6300 | 2,6300 | 719.800 |
25 ott 2022 | 2,4700 | 2,6800 | 2,4700 | 2,6200 | 2,6200 | 1.122.900 |
24 ott 2022 | 2,5200 | 2,5200 | 2,3660 | 2,4500 | 2,4500 | 786.700 |
21 ott 2022 | 2,5300 | 2,5300 | 2,4300 | 2,5000 | 2,5000 | 841.200 |
20 ott 2022 | 2,5200 | 2,6000 | 2,4900 | 2,5200 | 2,5200 | 442.500 |
19 ott 2022 | 2,5200 | 2,5250 | 2,4300 | 2,5100 | 2,5100 | 595.900 |
18 ott 2022 | 2,6200 | 2,6900 | 2,5100 | 2,5400 | 2,5400 | 775.900 |
17 ott 2022 | 2,4500 | 2,5700 | 2,4500 | 2,5500 | 2,5500 | 875.400 |
14 ott 2022 | 2,6200 | 2,6590 | 2,3700 | 2,3900 | 2,3900 | 1.417.000 |
13 ott 2022 | 2,4500 | 2,6000 | 2,4000 | 2,6000 | 2,6000 | 1.024.500 |
12 ott 2022 | 2,5500 | 2,6000 | 2,4400 | 2,5400 | 2,5400 | 1.265.200 |
11 ott 2022 | 2,4300 | 2,5700 | 2,3700 | 2,5400 | 2,5400 | 1.627.200 |
10 ott 2022 | 2,5800 | 2,5800 | 2,3300 | 2,4200 | 2,4200 | 1.152.700 |
07 ott 2022 | 2,7500 | 2,7800 | 2,4900 | 2,5300 | 2,5300 | 1.877.800 |
06 ott 2022 | 2,8700 | 2,9150 | 2,7700 | 2,7700 | 2,7700 | 860.900 |
05 ott 2022 | 2,9300 | 2,9900 | 2,8400 | 2,8600 | 2,8600 | 843.800 |
04 ott 2022 | 3,0000 | 3,0550 | 2,9600 | 2,9900 | 2,9900 | 1.118.000 |
03 ott 2022 | 2,9200 | 2,9300 | 2,8300 | 2,9200 | 2,9200 | 864.500 |
30 set 2022 | 2,8400 | 2,9800 | 2,8100 | 2,8700 | 2,8700 | 1.073.400 |
29 set 2022 | 2,9100 | 2,9240 | 2,8000 | 2,8400 | 2,8400 | 1.060.500 |
28 set 2022 | 2,9100 | 3,0000 | 2,8800 | 2,9600 | 2,9600 | 1.141.400 |
27 set 2022 | 3,0100 | 3,0290 | 2,8800 | 2,9400 | 2,9400 | 897.500 |
26 set 2022 | 2,9400 | 3,1100 | 2,9300 | 2,9300 | 2,9300 | 1.179.300 |
23 set 2022 | 3,0900 | 3,1210 | 2,9000 | 2,9600 | 2,9600 | 1.864.500 |
22 set 2022 | 3,0600 | 3,2250 | 3,0500 | 3,1500 | 3,1500 | 1.779.200 |
21 set 2022 | 3,1700 | 3,3000 | 3,0650 | 3,0700 | 3,0700 | 3.167.500 |
20 set 2022 | 3,0900 | 3,2100 | 3,0800 | 3,1300 | 3,1300 | 1.330.100 |
19 set 2022 | 3,0300 | 3,1500 | 3,0300 | 3,1200 | 3,1200 | 1.398.300 |
16 set 2022 | 3,0700 | 3,1800 | 3,0410 | 3,0700 | 3,0700 | 1.839.400 |
15 set 2022 | 3,0300 | 3,1650 | 3,0000 | 3,1400 | 3,1400 | 1.637.800 |
14 set 2022 | 3,0600 | 3,1000 | 2,9690 | 3,0500 | 3,0500 | 1.556.800 |
13 set 2022 | 3,1200 | 3,1900 | 3,0200 | 3,0300 | 3,0300 | 2.039.200 |
12 set 2022 | 3,2100 | 3,2900 | 3,1750 | 3,2400 | 3,2400 | 1.028.900 |
09 set 2022 | 3,1700 | 3,2100 | 3,1500 | 3,2000 | 3,2000 | 1.384.100 |
08 set 2022 | 3,1800 | 3,1900 | 3,0900 | 3,1200 | 3,1200 | 1.739.900 |
07 set 2022 | 3,2100 | 3,2750 | 3,1700 | 3,2000 | 3,2000 | 1.976.100 |
06 set 2022 | 3,3600 | 3,3600 | 3,2000 | 3,2400 | 3,2400 | 1.723.700 |
02 set 2022 | 3,4200 | 3,4850 | 3,3300 | 3,3400 | 3,3400 | 1.523.600 |
*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...