Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 lug 2022 | 3,2300 | 3,3100 | 3,1000 | 3,2100 | 3,2100 | 1.612.300 |
30 giu 2022 | 3,1400 | 3,2500 | 3,0700 | 3,2200 | 3,2200 | 1.631.200 |
29 giu 2022 | 3,4200 | 3,4500 | 3,1200 | 3,1300 | 3,1300 | 2.250.400 |
28 giu 2022 | 3,7300 | 3,8300 | 3,4500 | 3,4700 | 3,4700 | 2.087.600 |
27 giu 2022 | 3,8600 | 3,8950 | 3,6300 | 3,6400 | 3,6400 | 1.729.100 |
24 giu 2022 | 3,9600 | 4,0900 | 3,8000 | 3,8500 | 3,8500 | 5.260.900 |
23 giu 2022 | 3,7100 | 3,9600 | 3,6450 | 3,9600 | 3,9600 | 2.535.500 |
22 giu 2022 | 3,5300 | 3,8580 | 3,5200 | 3,7100 | 3,7100 | 2.261.400 |
21 giu 2022 | 3,5200 | 3,7350 | 3,5200 | 3,5800 | 3,5800 | 1.805.500 |
17 giu 2022 | 3,5900 | 3,7300 | 3,5350 | 3,6600 | 3,6600 | 2.113.300 |
16 giu 2022 | 3,5000 | 3,5800 | 3,4200 | 3,5600 | 3,5600 | 2.257.700 |
15 giu 2022 | 3,4800 | 3,6700 | 3,4300 | 3,6300 | 3,6300 | 1.766.100 |
14 giu 2022 | 3,4200 | 3,5600 | 3,3900 | 3,4700 | 3,4700 | 1.708.800 |
13 giu 2022 | 3,3800 | 3,5100 | 3,3400 | 3,3900 | 3,3900 | 2.355.900 |
10 giu 2022 | 3,4400 | 3,5950 | 3,4400 | 3,5300 | 3,5300 | 1.588.300 |
09 giu 2022 | 3,6800 | 3,7150 | 3,5400 | 3,5500 | 3,5500 | 1.050.200 |
08 giu 2022 | 3,6700 | 3,8450 | 3,6550 | 3,7100 | 3,7100 | 1.318.000 |
07 giu 2022 | 3,6100 | 3,7400 | 3,5510 | 3,7000 | 3,7000 | 1.403.300 |
06 giu 2022 | 3,8000 | 3,8240 | 3,6000 | 3,6600 | 3,6600 | 1.402.500 |
03 giu 2022 | 3,6600 | 3,7450 | 3,6000 | 3,7300 | 3,7300 | 1.680.800 |
02 giu 2022 | 3,5100 | 3,8000 | 3,5100 | 3,7300 | 3,7300 | 1.985.600 |
01 giu 2022 | 3,6800 | 3,7600 | 3,4600 | 3,4900 | 3,4900 | 2.166.600 |
31 mag 2022 | 3,5800 | 3,6880 | 3,4600 | 3,6300 | 3,6300 | 3.240.300 |
27 mag 2022 | 3,3600 | 3,5900 | 3,3600 | 3,5800 | 3,5800 | 1.659.800 |
26 mag 2022 | 3,1400 | 3,3900 | 3,1000 | 3,3400 | 3,3400 | 1.870.600 |
25 mag 2022 | 3,0000 | 3,1500 | 2,9950 | 3,0700 | 3,0700 | 1.458.600 |
24 mag 2022 | 3,0900 | 3,0900 | 2,9150 | 3,0000 | 3,0000 | 1.660.100 |
23 mag 2022 | 3,1900 | 3,1900 | 3,0190 | 3,1300 | 3,1300 | 1.514.500 |
20 mag 2022 | 3,2700 | 3,3100 | 3,0400 | 3,1600 | 3,1600 | 1.685.100 |
19 mag 2022 | 3,0800 | 3,3600 | 3,0800 | 3,2200 | 3,2200 | 1.912.900 |
18 mag 2022 | 3,1400 | 3,2900 | 3,0350 | 3,0600 | 3,0600 | 1.433.200 |
17 mag 2022 | 3,1600 | 3,2600 | 3,0520 | 3,2100 | 3,2100 | 1.663.400 |
16 mag 2022 | 3,2500 | 3,2900 | 3,0200 | 3,0500 | 3,0500 | 1.832.400 |
13 mag 2022 | 2,9300 | 3,2800 | 2,9200 | 3,2600 | 3,2600 | 2.181.700 |
12 mag 2022 | 2,7600 | 2,9850 | 2,6900 | 2,8500 | 2,8500 | 2.564.700 |
11 mag 2022 | 2,8800 | 3,1300 | 2,7900 | 2,8300 | 2,8300 | 3.028.300 |
10 mag 2022 | 3,0100 | 3,2400 | 2,8000 | 2,9400 | 2,9400 | 3.094.100 |
09 mag 2022 | 3,0800 | 3,0900 | 2,8100 | 2,8200 | 2,8200 | 3.047.000 |
06 mag 2022 | 3,2700 | 3,2700 | 3,1000 | 3,1300 | 3,1300 | 2.783.200 |
05 mag 2022 | 3,4300 | 3,4800 | 3,2200 | 3,2900 | 3,2900 | 2.092.400 |
04 mag 2022 | 3,3400 | 3,4800 | 3,2050 | 3,4700 | 3,4700 | 1.636.300 |
03 mag 2022 | 3,2900 | 3,4050 | 3,2510 | 3,3300 | 3,3300 | 1.451.400 |
02 mag 2022 | 3,2000 | 3,3100 | 3,0800 | 3,3000 | 3,3000 | 2.130.000 |
29 apr 2022 | 3,3000 | 3,4400 | 3,2000 | 3,2100 | 3,2100 | 1.278.100 |
28 apr 2022 | 3,3600 | 3,3800 | 3,1100 | 3,3500 | 3,3500 | 1.837.900 |
27 apr 2022 | 3,2800 | 3,3850 | 3,2300 | 3,3100 | 3,3100 | 2.525.800 |
26 apr 2022 | 3,4900 | 3,5100 | 3,2800 | 3,3000 | 3,3000 | 1.985.900 |
25 apr 2022 | 3,3500 | 3,5800 | 3,3100 | 3,5600 | 3,5600 | 1.980.700 |
22 apr 2022 | 3,3300 | 3,4350 | 3,2800 | 3,3800 | 3,3800 | 2.424.800 |
21 apr 2022 | 3,6300 | 3,7100 | 3,3400 | 3,3400 | 3,3400 | 2.700.700 |
20 apr 2022 | 3,7700 | 3,8100 | 3,5400 | 3,5500 | 3,5500 | 1.321.400 |
19 apr 2022 | 3,5900 | 3,7590 | 3,5200 | 3,7400 | 3,7400 | 1.497.800 |
18 apr 2022 | 3,7500 | 3,7600 | 3,5600 | 3,5800 | 3,5800 | 1.615.900 |
14 apr 2022 | 3,8700 | 3,9000 | 3,6900 | 3,7800 | 3,7800 | 1.487.300 |
13 apr 2022 | 3,8000 | 3,9300 | 3,7200 | 3,8700 | 3,8700 | 1.124.700 |
12 apr 2022 | 3,9300 | 4,0050 | 3,7500 | 3,8100 | 3,8100 | 1.525.000 |
11 apr 2022 | 3,8600 | 3,9500 | 3,7600 | 3,8400 | 3,8400 | 1.833.500 |
08 apr 2022 | 4,2500 | 4,2500 | 3,8750 | 3,9000 | 3,9000 | 2.530.000 |
07 apr 2022 | 4,2000 | 4,2600 | 4,0800 | 4,2600 | 4,2600 | 2.423.400 |
06 apr 2022 | 4,4300 | 4,4400 | 4,1200 | 4,2100 | 4,2100 | 2.745.000 |
05 apr 2022 | 4,5200 | 4,5400 | 4,4040 | 4,5200 | 4,5200 | 2.015.900 |
04 apr 2022 | 4,4300 | 4,5500 | 4,3500 | 4,5000 | 4,5000 | 2.039.700 |
01 apr 2022 | 4,4800 | 4,5300 | 4,2750 | 4,3800 | 4,3800 | 1.783.600 |
31 mar 2022 | 4,4900 | 4,5600 | 4,3400 | 4,4300 | 4,4300 | 2.539.200 |
30 mar 2022 | 4,6300 | 4,7300 | 4,4800 | 4,4900 | 4,4900 | 1.595.600 |
29 mar 2022 | 4,4500 | 4,6800 | 4,4450 | 4,6300 | 4,6300 | 1.947.000 |
28 mar 2022 | 4,4000 | 4,4650 | 4,2600 | 4,3900 | 4,3900 | 1.426.300 |
25 mar 2022 | 4,5500 | 4,5500 | 4,2650 | 4,3700 | 4,3700 | 1.239.000 |
24 mar 2022 | 4,4800 | 4,5500 | 4,3800 | 4,5400 | 4,5400 | 1.329.500 |
23 mar 2022 | 4,4200 | 4,5400 | 4,3650 | 4,3800 | 4,3800 | 1.372.700 |
22 mar 2022 | 4,3500 | 4,6250 | 4,3300 | 4,4900 | 4,4900 | 1.714.000 |
21 mar 2022 | 4,3700 | 4,5700 | 4,2500 | 4,3300 | 4,3300 | 2.873.100 |
18 mar 2022 | 4,1800 | 4,4100 | 4,1400 | 4,4100 | 4,4100 | 4.887.100 |
17 mar 2022 | 3,8600 | 4,2200 | 3,7700 | 4,2200 | 4,2200 | 3.748.100 |
16 mar 2022 | 3,6900 | 3,9350 | 3,6750 | 3,9300 | 3,9300 | 3.791.300 |
15 mar 2022 | 3,5700 | 3,6800 | 3,4300 | 3,6400 | 3,6400 | 2.978.100 |
14 mar 2022 | 3,9300 | 3,9300 | 3,5300 | 3,5400 | 3,5400 | 2.973.600 |
11 mar 2022 | 4,1400 | 4,2500 | 3,8900 | 3,9000 | 3,9000 | 1.494.000 |
10 mar 2022 | 4,0800 | 4,1500 | 3,9800 | 4,1400 | 4,1400 | 1.910.600 |
09 mar 2022 | 4,1200 | 4,2300 | 4,0500 | 4,2100 | 4,2100 | 2.260.100 |
08 mar 2022 | 3,7500 | 4,1350 | 3,6900 | 3,9900 | 3,9900 | 3.980.800 |
07 mar 2022 | 3,7500 | 3,9000 | 3,7400 | 3,7400 | 3,7400 | 2.461.600 |
04 mar 2022 | 3,9600 | 4,0150 | 3,7400 | 3,7700 | 3,7700 | 2.356.000 |
03 mar 2022 | 4,3600 | 4,3600 | 3,9300 | 3,9700 | 3,9700 | 1.776.000 |
02 mar 2022 | 4,1900 | 4,3650 | 4,1700 | 4,3200 | 4,3200 | 1.422.800 |
01 mar 2022 | 4,3300 | 4,3900 | 4,0950 | 4,1800 | 4,1800 | 2.163.000 |
28 feb 2022 | 4,1800 | 4,4900 | 4,1800 | 4,3200 | 4,3200 | 3.175.300 |
25 feb 2022 | 4,1800 | 4,3600 | 4,0700 | 4,2000 | 4,2000 | 2.993.500 |
24 feb 2022 | 3,3300 | 4,2200 | 3,3300 | 4,2200 | 4,2200 | 3.819.500 |
23 feb 2022 | 3,8500 | 3,8900 | 3,5400 | 3,5600 | 3,5600 | 2.503.100 |
22 feb 2022 | 3,8600 | 4,0250 | 3,8200 | 3,8300 | 3,8300 | 2.093.700 |
18 feb 2022 | 4,0500 | 4,1250 | 3,8700 | 3,9600 | 3,9600 | 2.140.200 |
17 feb 2022 | 4,1600 | 4,2500 | 4,0150 | 4,0700 | 4,0700 | 1.336.000 |
16 feb 2022 | 4,2000 | 4,2750 | 4,1200 | 4,2200 | 4,2200 | 1.360.900 |
15 feb 2022 | 4,0450 | 4,2950 | 4,0300 | 4,2200 | 4,2200 | 2.001.400 |
14 feb 2022 | 4,0000 | 4,1800 | 3,9500 | 3,9900 | 3,9900 | 1.663.200 |
11 feb 2022 | 4,1500 | 4,2400 | 3,9700 | 4,0200 | 4,0200 | 1.934.000 |
10 feb 2022 | 4,1600 | 4,4200 | 4,0950 | 4,1200 | 4,1200 | 2.234.400 |
09 feb 2022 | 4,1400 | 4,2800 | 4,0200 | 4,2700 | 4,2700 | 4.957.500 |
08 feb 2022 | 4,0000 | 4,1700 | 3,9000 | 4,0800 | 4,0800 | 3.893.800 |
*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...