Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 dic 2023 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 700 |
07 dic 2023 | 4,5400 | 4,5600 | 4,5400 | 4,5600 | 4,5600 | 1.400 |
06 dic 2023 | 4,5200 | 4,6000 | 4,4400 | 4,4800 | 4,4800 | 3.097 |
05 dic 2023 | 4,5200 | 4,5600 | 4,4800 | 4,5400 | 4,5400 | 5.901 |
04 dic 2023 | 4,6400 | 4,7800 | 4,6000 | 4,6000 | 4,6000 | 56.826 |
01 dic 2023 | 4,6000 | 4,6000 | 4,4600 | 4,5800 | 4,5800 | 4.588 |
30 nov 2023 | 4,6000 | 4,6400 | 4,4400 | 4,5400 | 4,5400 | 21.572 |
29 nov 2023 | 4,6400 | 4,6400 | 4,5400 | 4,6400 | 4,6400 | 2.200 |
28 nov 2023 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
27 nov 2023 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
24 nov 2023 | 4,7600 | 4,7600 | 4,7200 | 4,7200 | 4,7200 | 1.250 |
23 nov 2023 | 4,7800 | 4,8000 | 4,7200 | 4,7200 | 4,7200 | 3.500 |
22 nov 2023 | 4,7800 | 4,8200 | 4,7800 | 4,8200 | 4,8200 | 3.297 |
21 nov 2023 | 4,7800 | 4,7800 | 4,7400 | 4,7400 | 4,7400 | 796 |
20 nov 2023 | 4,8000 | 4,8000 | 4,7800 | 4,7800 | 4,7800 | 2.817 |
17 nov 2023 | 4,7400 | 4,9000 | 4,7200 | 4,8000 | 4,8000 | 1.253 |
16 nov 2023 | 4,7800 | 4,8000 | 4,6800 | 4,8000 | 4,8000 | 2.500 |
15 nov 2023 | 4,6200 | 4,7800 | 4,6200 | 4,6800 | 4,6800 | 4.500 |
14 nov 2023 | 4,7800 | 4,7800 | 4,6800 | 4,6800 | 4,6800 | 609 |
13 nov 2023 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 500 |
10 nov 2023 | 4,7800 | 4,8600 | 4,7800 | 4,7800 | 4,7800 | 5.100 |
09 nov 2023 | 4,6800 | 4,6800 | 4,5000 | 4,6800 | 4,6800 | 1.803 |
08 nov 2023 | 4,7000 | 4,7000 | 4,6000 | 4,6000 | 4,6000 | 1.974 |
07 nov 2023 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 1 |
06 nov 2023 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
03 nov 2023 | 4,8000 | 4,8600 | 4,7600 | 4,8000 | 4,8000 | 1.050 |
02 nov 2023 | 4,6600 | 4,8600 | 4,6600 | 4,8600 | 4,8600 | 207 |
01 nov 2023 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 250 |
31 ott 2023 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 700 |
30 ott 2023 | 4,4800 | 4,5600 | 4,4800 | 4,5600 | 4,5600 | 1.007 |
27 ott 2023 | 4,5200 | 4,5400 | 4,4000 | 4,4000 | 4,4000 | 1.550 |
26 ott 2023 | 4,7600 | 4,7600 | 4,4600 | 4,4600 | 4,4600 | 2.876 |
25 ott 2023 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 700 |
24 ott 2023 | 4,6800 | 4,6800 | 4,6600 | 4,6600 | 4,6600 | 776 |
23 ott 2023 | 4,6200 | 4,7600 | 4,6200 | 4,7600 | 4,7600 | 4.967 |
20 ott 2023 | 4,7000 | 4,7000 | 4,5600 | 4,5600 | 4,5600 | 4.500 |
19 ott 2023 | 4,7200 | 4,7200 | 4,7000 | 4,7000 | 4,7000 | 340 |
18 ott 2023 | 4,8000 | 4,8000 | 4,7800 | 4,7800 | 4,7800 | 575 |
17 ott 2023 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
16 ott 2023 | 4,7000 | 4,8800 | 4,7000 | 4,8800 | 4,8800 | 166 |
13 ott 2023 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 700 |
12 ott 2023 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 365 |
11 ott 2023 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 10 |
10 ott 2023 | 4,8400 | 4,8400 | 4,8000 | 4,8000 | 4,8000 | 1.188 |
09 ott 2023 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | - |
06 ott 2023 | 4,8400 | 4,8400 | 4,7200 | 4,7400 | 4,7400 | 1.618 |
05 ott 2023 | 4,8600 | 4,9600 | 4,8600 | 4,9600 | 4,9600 | 1.000 |
04 ott 2023 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | - |
03 ott 2023 | 4,9800 | 4,9800 | 4,7600 | 4,7600 | 4,7600 | 2.227 |
02 ott 2023 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 322 |
29 set 2023 | 4,9000 | 4,9800 | 4,8000 | 4,9800 | 4,9800 | 7.831 |
28 set 2023 | 5,1000 | 5,1000 | 4,6200 | 4,9000 | 4,9000 | 9.722 |
27 set 2023 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 1.300 |
26 set 2023 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 200 |
25 set 2023 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
22 set 2023 | 4,9800 | 5,2000 | 4,9800 | 5,2000 | 5,2000 | 3.472 |
21 set 2023 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 893 |
20 set 2023 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
19 set 2023 | 5,2500 | 5,3000 | 5,1500 | 5,1500 | 5,1500 | 901 |
18 set 2023 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 495 |
15 set 2023 | 5,5000 | 5,5000 | 5,2500 | 5,3500 | 5,3500 | 4.300 |
14 set 2023 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
13 set 2023 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 1.316 |
12 set 2023 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 144 |
11 set 2023 | 5,7500 | 5,7500 | 5,5500 | 5,5500 | 5,5500 | 1.641 |
08 set 2023 | 5,6000 | 5,8000 | 5,6000 | 5,8000 | 5,8000 | 1.992 |
07 set 2023 | 5,5000 | 5,5000 | 5,4500 | 5,5000 | 5,5000 | 2.774 |
06 set 2023 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | - |
05 set 2023 | 5,3500 | 5,4500 | 5,3500 | 5,4500 | 5,4500 | 520 |
04 set 2023 | 5,4000 | 5,4500 | 5,3500 | 5,4500 | 5,4500 | 2.360 |
01 set 2023 | 5,3000 | 5,5000 | 5,1000 | 5,5000 | 5,5000 | 2.782 |
31 ago 2023 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 1.116 |
30 ago 2023 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
29 ago 2023 | 5,2000 | 5,3000 | 5,1000 | 5,3000 | 5,3000 | 170 |
28 ago 2023 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 48 |
25 ago 2023 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
24 ago 2023 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
23 ago 2023 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 505 |
22 ago 2023 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 384 |
21 ago 2023 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
18 ago 2023 | 5,1500 | 5,2000 | 5,1000 | 5,2000 | 5,2000 | 2.410 |
17 ago 2023 | 5,2000 | 5,2000 | 5,1500 | 5,1500 | 5,1500 | 2.200 |
16 ago 2023 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
14 ago 2023 | 5,3500 | 5,3500 | 5,1500 | 5,3000 | 5,3000 | 2.709 |
11 ago 2023 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | - |
10 ago 2023 | 5,4000 | 5,5000 | 5,4000 | 5,4500 | 5,4500 | 4.035 |
09 ago 2023 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 101 |
08 ago 2023 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 239 |
07 ago 2023 | 5,4500 | 5,6500 | 5,4000 | 5,5500 | 5,5500 | 3.256 |
04 ago 2023 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 2.000 |
03 ago 2023 | 5,3500 | 5,4000 | 5,3500 | 5,3500 | 5,3500 | 2.479 |
02 ago 2023 | 5,0500 | 5,3500 | 5,0500 | 5,3500 | 5,3500 | 4.716 |
01 ago 2023 | 5,1000 | 5,2500 | 5,0500 | 5,0500 | 5,0500 | 6.689 |
31 lug 2023 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 750 |
28 lug 2023 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 2.481 |
27 lug 2023 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 4.000 |
26 lug 2023 | 5,2000 | 5,2000 | 5,1500 | 5,1500 | 5,1500 | 11.179 |
25 lug 2023 | 5,3500 | 5,4000 | 5,3000 | 5,3000 | 5,3000 | 3.633 |
24 lug 2023 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | - |
21 lug 2023 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 2.082 |
*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...