Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 dic 2023 | 1,4100 | 1,4300 | 1,4100 | 1,4300 | 1,4300 | 2.100 |
05 dic 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
04 dic 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 300 |
01 dic 2023 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
30 nov 2023 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
29 nov 2023 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
28 nov 2023 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
27 nov 2023 | 1,4200 | 1,4600 | 1,4000 | 1,4200 | 1,4200 | 10.200 |
24 nov 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
23 nov 2023 | 1,3800 | 1,4000 | 1,3800 | 1,4000 | 1,4000 | 1.500 |
22 nov 2023 | 1,4500 | 1,5000 | 1,3500 | 1,4100 | 1,4100 | 15.600 |
21 nov 2023 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1.800 |
20 nov 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 600 |
17 nov 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 2.100 |
16 nov 2023 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 2.400 |
15 nov 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
14 nov 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
13 nov 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
10 nov 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
09 nov 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
08 nov 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
07 nov 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
06 nov 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
03 nov 2023 | 1,5000 | 1,6000 | 1,5000 | 1,5100 | 1,5100 | 56.100 |
02 nov 2023 | 1,4700 | 1,5300 | 1,4400 | 1,5300 | 1,5300 | 9.300 |
01 nov 2023 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
31 ott 2023 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
30 ott 2023 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 300 |
27 ott 2023 | 1,4100 | 1,4400 | 1,4100 | 1,4400 | 1,4400 | 4.800 |
26 ott 2023 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
25 ott 2023 | 1,5000 | 1,5000 | 1,4400 | 1,4400 | 1,4400 | 5.400 |
24 ott 2023 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 2.100 |
23 ott 2023 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
20 ott 2023 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1.800 |
19 ott 2023 | 1,4400 | 1,4700 | 1,4400 | 1,4700 | 1,4700 | 2.400 |
18 ott 2023 | 1,4400 | 1,4700 | 1,4400 | 1,4700 | 1,4700 | 2.400 |
17 ott 2023 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
16 ott 2023 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
13 ott 2023 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 2.100 |
12 ott 2023 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
11 ott 2023 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 600 |
10 ott 2023 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 2.100 |
09 ott 2023 | 1,4800 | 1,5000 | 1,4800 | 1,5000 | 1,5000 | 900 |
06 ott 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 2.100 |
05 ott 2023 | 1,4700 | 1,4800 | 1,4700 | 1,4800 | 1,4800 | 3.000 |
04 ott 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
03 ott 2023 | 1,4800 | 1,4800 | 1,4500 | 1,4500 | 1,4500 | 2.100 |
02 ott 2023 | 1,5000 | 1,5000 | 1,4800 | 1,4800 | 1,4800 | 1.200 |
29 set 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 900 |
28 set 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 3.300 |
27 set 2023 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 2.100 |
26 set 2023 | 1,5700 | 1,5700 | 1,5100 | 1,5100 | 1,5100 | 5.100 |
25 set 2023 | 1,5700 | 1,5700 | 1,5400 | 1,5400 | 1,5400 | 4.800 |
22 set 2023 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 900 |
21 set 2023 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
20 set 2023 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 2.100 |
19 set 2023 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | - |
18 set 2023 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | - |
15 set 2023 | 1,5900 | 1,5900 | 1,5600 | 1,5600 | 1,5600 | 6.000 |
14 set 2023 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
13 set 2023 | 1,5600 | 1,6200 | 1,5600 | 1,6200 | 1,6200 | 600 |
12 set 2023 | 1,6000 | 1,6000 | 1,5900 | 1,5900 | 1,5900 | 2.700 |
11 set 2023 | 1,6400 | 1,6400 | 1,6300 | 1,6300 | 1,6300 | 2.700 |
08 set 2023 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
07 set 2023 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
06 set 2023 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
05 set 2023 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
04 set 2023 | 1,6800 | 1,6800 | 1,6700 | 1,6700 | 1,6700 | 5.100 |
01 set 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
31 ago 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
30 ago 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
29 ago 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1.500 |
28 ago 2023 | 1,6700 | 1,7400 | 1,6700 | 1,7400 | 1,7400 | 600 |
25 ago 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
24 ago 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
23 ago 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
22 ago 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
21 ago 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
18 ago 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
17 ago 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 600 |
16 ago 2023 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
14 ago 2023 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 300 |
11 ago 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
10 ago 2023 | 1,7000 | 1,7100 | 1,7000 | 1,7100 | 1,7100 | 2.100 |
09 ago 2023 | 1,7300 | 1,7300 | 1,6800 | 1,6800 | 1,6800 | 3.000 |
08 ago 2023 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1.500 |
07 ago 2023 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
04 ago 2023 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
03 ago 2023 | 1,6800 | 1,7400 | 1,6700 | 1,7400 | 1,7400 | 900 |
02 ago 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
01 ago 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1.200 |
31 lug 2023 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
28 lug 2023 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
27 lug 2023 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
26 lug 2023 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1.200 |
25 lug 2023 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
24 lug 2023 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
21 lug 2023 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
20 lug 2023 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
19 lug 2023 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
*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...