Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 giu 2023 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 600 |
01 giu 2023 | 1,8600 | 1,8600 | 1,7800 | 1,8400 | 1,8400 | 7.500 |
31 mag 2023 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 600 |
30 mag 2023 | 1,9200 | 1,9200 | 1,9000 | 1,9000 | 1,9000 | 1.800 |
29 mag 2023 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
26 mag 2023 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1.800 |
25 mag 2023 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1.500 |
24 mag 2023 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 2.400 |
23 mag 2023 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 2.100 |
22 mag 2023 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
19 mag 2023 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1.500 |
18 mag 2023 | 1,9000 | 1,9400 | 1,9000 | 1,9400 | 1,9400 | 5.400 |
17 mag 2023 | 1,9000 | 1,9000 | 1,7300 | 1,9000 | 1,9000 | 14.100 |
16 mag 2023 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 900 |
15 mag 2023 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 3.000 |
12 mag 2023 | 1,9200 | 1,9800 | 1,9200 | 1,9800 | 1,9800 | 3.300 |
11 mag 2023 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1.500 |
10 mag 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
09 mag 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
08 mag 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
05 mag 2023 | 2,0400 | 2,0400 | 2,0000 | 2,0000 | 2,0000 | 3.000 |
04 mag 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
03 mag 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 600 |
02 mag 2023 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | - |
28 apr 2023 | 1,9400 | 1,9800 | 1,9400 | 1,9800 | 1,9800 | 3.000 |
27 apr 2023 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 300 |
26 apr 2023 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 600 |
25 apr 2023 | 1,9300 | 1,9800 | 1,9000 | 1,9400 | 1,9400 | 6.300 |
24 apr 2023 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 600 |
21 apr 2023 | 1,9400 | 1,9800 | 1,9400 | 1,9800 | 1,9800 | 1.800 |
20 apr 2023 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | - |
19 apr 2023 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | - |
18 apr 2023 | 2,0400 | 2,0400 | 1,9500 | 1,9700 | 1,9700 | 7.800 |
17 apr 2023 | 2,0400 | 2,0400 | 2,0000 | 2,0000 | 2,0000 | 5.100 |
14 apr 2023 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 300 |
13 apr 2023 | 2,0600 | 2,0600 | 2,0400 | 2,0400 | 2,0400 | 600 |
12 apr 2023 | 2,0200 | 2,0200 | 1,9200 | 2,0200 | 2,0200 | 6.300 |
11 apr 2023 | 2,0800 | 2,0800 | 2,0000 | 2,0600 | 2,0600 | 6.600 |
06 apr 2023 | 2,0600 | 2,1000 | 2,0400 | 2,0400 | 2,0400 | 4.200 |
05 apr 2023 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 1.200 |
04 apr 2023 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
03 apr 2023 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 1.500 |
31 mar 2023 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 900 |
30 mar 2023 | 2,0600 | 2,1000 | 2,0600 | 2,0600 | 2,0600 | 3.600 |
29 mar 2023 | 2,0800 | 2,1200 | 2,0400 | 2,1000 | 2,1000 | 2.700 |
28 mar 2023 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 1.500 |
27 mar 2023 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 900 |
24 mar 2023 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 600 |
23 mar 2023 | 2,0800 | 2,0800 | 2,0400 | 2,0800 | 2,0800 | 4.500 |
22 mar 2023 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 1.500 |
21 mar 2023 | 2,0800 | 2,0900 | 2,0800 | 2,0900 | 2,0900 | 3.000 |
20 mar 2023 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
17 mar 2023 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
16 mar 2023 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
15 mar 2023 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 600 |
14 mar 2023 | 2,1900 | 2,1900 | 2,1700 | 2,1700 | 2,1700 | 3.300 |
13 mar 2023 | 2,2500 | 2,2500 | 2,1400 | 2,1400 | 2,1400 | 9.600 |
10 mar 2023 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | - |
09 mar 2023 | 2,1600 | 2,2100 | 2,1600 | 2,2100 | 2,2100 | 2.400 |
08 mar 2023 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 300 |
07 mar 2023 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 600 |
06 mar 2023 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 600 |
03 mar 2023 | 2,1500 | 2,1600 | 2,1400 | 2,1600 | 2,1600 | 3.600 |
02 mar 2023 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
01 mar 2023 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 1.200 |
28 feb 2023 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 1.800 |
27 feb 2023 | 2,1400 | 2,1900 | 2,1400 | 2,1900 | 2,1900 | 1.500 |
24 feb 2023 | 2,1000 | 2,1400 | 2,1000 | 2,1400 | 2,1400 | 1.500 |
23 feb 2023 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
22 feb 2023 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2.100 |
21 feb 2023 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1.500 |
20 feb 2023 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
17 feb 2023 | 2,1000 | 2,1400 | 2,0600 | 2,1400 | 2,1400 | 3.600 |
16 feb 2023 | 2,1900 | 2,1900 | 2,1400 | 2,1400 | 2,1400 | 6.600 |
15 feb 2023 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 1.500 |
14 feb 2023 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
13 feb 2023 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
10 feb 2023 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
09 feb 2023 | 2,2600 | 2,2600 | 2,2200 | 2,2200 | 2,2200 | 600 |
08 feb 2023 | 2,3000 | 2,3500 | 2,3000 | 2,3000 | 2,3000 | 3.300 |
07 feb 2023 | 2,1900 | 2,3100 | 2,1900 | 2,2600 | 2,2600 | 3.900 |
06 feb 2023 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
03 feb 2023 | 2,0900 | 2,2500 | 2,0300 | 2,1400 | 2,1400 | 10.800 |
02 feb 2023 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 600 |
01 feb 2023 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | - |
31 gen 2023 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | - |
30 gen 2023 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 600 |
27 gen 2023 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | 600 |
26 gen 2023 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
25 gen 2023 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
24 gen 2023 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
23 gen 2023 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
20 gen 2023 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
19 gen 2023 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
18 gen 2023 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
17 gen 2023 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
16 gen 2023 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 600 |
13 gen 2023 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | - |
12 gen 2023 | 1,9500 | 2,0500 | 1,9000 | 2,0500 | 2,0500 | 9.300 |
11 gen 2023 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
*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...