Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
04 lug 2022 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 1.000 |
01 lug 2022 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | - |
30 giu 2022 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | - |
29 giu 2022 | 3,5000 | 3,7800 | 3,5000 | 3,6200 | 3,6200 | 3.500 |
28 giu 2022 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
27 giu 2022 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
24 giu 2022 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
23 giu 2022 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
22 giu 2022 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
21 giu 2022 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 500 |
20 giu 2022 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | - |
17 giu 2022 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | - |
16 giu 2022 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | - |
15 giu 2022 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | - |
14 giu 2022 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | - |
13 giu 2022 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | - |
10 giu 2022 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | - |
09 giu 2022 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | - |
08 giu 2022 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 1.000 |
07 giu 2022 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
06 giu 2022 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
03 giu 2022 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
02 giu 2022 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
01 giu 2022 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
31 mag 2022 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
30 mag 2022 | 3,5400 | 3,5400 | 3,4000 | 3,4000 | 3,4000 | 1.000 |
27 mag 2022 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 500 |
26 mag 2022 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 1.000 |
25 mag 2022 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
24 mag 2022 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
23 mag 2022 | 3,4000 | 3,4800 | 3,4000 | 3,4800 | 3,4800 | 1.000 |
20 mag 2022 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
19 mag 2022 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
18 mag 2022 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
17 mag 2022 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
16 mag 2022 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
13 mag 2022 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 1.000 |
12 mag 2022 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
11 mag 2022 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 1.000 |
10 mag 2022 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
09 mag 2022 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 500 |
06 mag 2022 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 1.000 |
05 mag 2022 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
04 mag 2022 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
03 mag 2022 | 3,5600 | 3,6000 | 3,5600 | 3,6000 | 3,6000 | 3.000 |
02 mag 2022 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | - |
29 apr 2022 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 500 |
28 apr 2022 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 1.000 |
27 apr 2022 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
26 apr 2022 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
25 apr 2022 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
22 apr 2022 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
21 apr 2022 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
20 apr 2022 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 500 |
19 apr 2022 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
14 apr 2022 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
13 apr 2022 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
12 apr 2022 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
11 apr 2022 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
08 apr 2022 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 1.000 |
07 apr 2022 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
06 apr 2022 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
05 apr 2022 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
04 apr 2022 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
01 apr 2022 | 3,5200 | 3,5400 | 3,5200 | 3,5400 | 3,5400 | 1.000 |
31 mar 2022 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
30 mar 2022 | 3,5400 | 3,5400 | 3,4600 | 3,4600 | 3,4600 | 2.000 |
29 mar 2022 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | - |
28 mar 2022 | 3,5400 | 3,6200 | 3,5400 | 3,6200 | 3,6200 | 1.500 |
25 mar 2022 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
24 mar 2022 | 3,6600 | 3,6600 | 3,6000 | 3,6000 | 3,6000 | 2.500 |
23 mar 2022 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
22 mar 2022 | 3,4400 | 3,6000 | 3,4400 | 3,6000 | 3,6000 | 2.000 |
21 mar 2022 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | - |
18 mar 2022 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | - |
17 mar 2022 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | - |
16 mar 2022 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 500 |
15 mar 2022 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 1.000 |
14 mar 2022 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 500 |
11 mar 2022 | 3,2000 | 3,2000 | 3,1600 | 3,2000 | 3,2000 | 31.000 |
10 mar 2022 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
09 mar 2022 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
08 mar 2022 | 3,0400 | 3,1400 | 3,0400 | 3,1200 | 3,1200 | 4.000 |
07 mar 2022 | 3,2000 | 3,2200 | 3,1000 | 3,1000 | 3,1000 | 2.000 |
04 mar 2022 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 500 |
03 mar 2022 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 500 |
02 mar 2022 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
01 mar 2022 | 3,7000 | 3,7000 | 3,6600 | 3,6600 | 3,6600 | 2.000 |
28 feb 2022 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
25 feb 2022 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
24 feb 2022 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
23 feb 2022 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
22 feb 2022 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 500 |
21 feb 2022 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
18 feb 2022 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
17 feb 2022 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
16 feb 2022 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 500 |
15 feb 2022 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
14 feb 2022 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
11 feb 2022 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
*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...