Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
22 set 2023 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 7.000 |
21 set 2023 | 3,9000 | 3,9000 | 3,7400 | 3,8200 | 3,8200 | 6.750 |
20 set 2023 | 3,9000 | 3,9200 | 3,8000 | 3,9000 | 3,9000 | 2.500 |
19 set 2023 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
18 set 2023 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 1.000 |
15 set 2023 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
14 set 2023 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
13 set 2023 | 3,8200 | 3,8800 | 3,8000 | 3,8800 | 3,8800 | 2.750 |
12 set 2023 | 3,8000 | 3,8200 | 3,8000 | 3,8200 | 3,8200 | 1.750 |
11 set 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
08 set 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 250 |
07 set 2023 | 3,8000 | 3,8200 | 3,8000 | 3,8000 | 3,8000 | 750 |
06 set 2023 | 3,8000 | 3,8000 | 3,7400 | 3,7400 | 3,7400 | 500 |
05 set 2023 | 3,8000 | 3,8200 | 3,8000 | 3,8000 | 3,8000 | 3.500 |
04 set 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 2.000 |
01 set 2023 | 3,7800 | 3,8200 | 3,7600 | 3,7600 | 3,7600 | 4.750 |
31 ago 2023 | 3,7400 | 3,8800 | 3,7000 | 3,8800 | 3,8800 | 4.500 |
30 ago 2023 | 3,6400 | 3,6400 | 3,6200 | 3,6200 | 3,6200 | 500 |
29 ago 2023 | 3,5600 | 3,7400 | 3,5600 | 3,7200 | 3,7200 | 5.000 |
28 ago 2023 | 3,6200 | 3,6200 | 3,5200 | 3,5200 | 3,5200 | 6.000 |
25 ago 2023 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
24 ago 2023 | 3,6200 | 3,6400 | 3,6000 | 3,6000 | 3,6000 | 1.250 |
23 ago 2023 | 3,6400 | 3,6400 | 3,6000 | 3,6000 | 3,6000 | 3.000 |
22 ago 2023 | 3,7000 | 3,7200 | 3,6400 | 3,7200 | 3,7200 | 2.000 |
21 ago 2023 | 3,6200 | 3,6800 | 3,6000 | 3,6800 | 3,6800 | 3.250 |
18 ago 2023 | 3,6600 | 3,6800 | 3,6400 | 3,6400 | 3,6400 | 2.000 |
17 ago 2023 | 3,6800 | 3,7400 | 3,6600 | 3,7400 | 3,7400 | 3.000 |
16 ago 2023 | 3,7200 | 3,7400 | 3,6800 | 3,6800 | 3,6800 | 5.750 |
14 ago 2023 | 3,8000 | 3,9200 | 3,7600 | 3,7800 | 3,7800 | 5.500 |
11 ago 2023 | 3,8000 | 3,8200 | 3,7400 | 3,7400 | 3,7400 | 6.250 |
10 ago 2023 | 3,7400 | 3,9800 | 3,7400 | 3,8400 | 3,8400 | 7.500 |
09 ago 2023 | 3,7400 | 3,8400 | 3,7400 | 3,8400 | 3,8400 | 1.500 |
08 ago 2023 | 3,8000 | 3,8400 | 3,7000 | 3,7600 | 3,7600 | 3.500 |
07 ago 2023 | 3,9000 | 3,9000 | 3,7600 | 3,7600 | 3,7600 | 3.000 |
04 ago 2023 | 3,9000 | 3,9600 | 3,7800 | 3,8600 | 3,8600 | 15.250 |
03 ago 2023 | 4,0800 | 4,0800 | 3,9400 | 4,0000 | 4,0000 | 3.250 |
02 ago 2023 | 3,9800 | 4,0800 | 3,9400 | 4,0000 | 4,0000 | 5.000 |
01 ago 2023 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 500 |
31 lug 2023 | 4,0000 | 4,0000 | 3,9000 | 4,0000 | 4,0000 | 15.500 |
28 lug 2023 | 3,7600 | 4,0000 | 3,6800 | 4,0000 | 4,0000 | 27.500 |
27 lug 2023 | 3,8000 | 3,9000 | 3,7800 | 3,7800 | 3,7800 | 3.000 |
26 lug 2023 | 3,7400 | 3,7600 | 3,7200 | 3,7200 | 3,7200 | 2.500 |
25 lug 2023 | 3,9000 | 3,9000 | 3,7200 | 3,7400 | 3,7400 | 21.000 |
24 lug 2023 | 3,9400 | 3,9600 | 3,8800 | 3,9000 | 3,9000 | 26.500 |
21 lug 2023 | 4,0000 | 4,0000 | 3,9000 | 3,9400 | 3,9400 | 10.000 |
20 lug 2023 | 4,0200 | 4,0400 | 3,9600 | 4,0000 | 4,0000 | 5.750 |
19 lug 2023 | 4,1000 | 4,1200 | 4,0000 | 4,1200 | 4,1200 | 9.000 |
18 lug 2023 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
17 lug 2023 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 250 |
14 lug 2023 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
13 lug 2023 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 250 |
12 lug 2023 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
11 lug 2023 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
10 lug 2023 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 250 |
07 lug 2023 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 250 |
06 lug 2023 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 250 |
05 lug 2023 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
04 lug 2023 | 4,1400 | 4,1400 | 4,1200 | 4,1200 | 4,1200 | 500 |
03 lug 2023 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 500 |
30 giu 2023 | 4,0800 | 4,1200 | 4,0800 | 4,1200 | 4,1200 | 500 |
29 giu 2023 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 750 |
28 giu 2023 | 4,1600 | 4,1600 | 4,0800 | 4,0800 | 4,0800 | 1.250 |
27 giu 2023 | 4,1000 | 4,2400 | 4,1000 | 4,2000 | 4,2000 | 5.250 |
26 giu 2023 | 4,1400 | 4,1400 | 4,1000 | 4,1000 | 4,1000 | 1.250 |
23 giu 2023 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 250 |
22 giu 2023 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | - |
21 giu 2023 | 4,1000 | 4,1000 | 4,0400 | 4,0400 | 4,0400 | 1.250 |
20 giu 2023 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
19 giu 2023 | 4,0200 | 4,1200 | 4,0200 | 4,1200 | 4,1200 | 2.750 |
16 giu 2023 | 4,2600 | 4,3400 | 3,9000 | 4,0200 | 4,0200 | 27.000 |
15 giu 2023 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
14 giu 2023 | 4,0400 | 4,1800 | 4,0200 | 4,1800 | 4,1800 | 3.500 |
13 giu 2023 | 4,1800 | 4,1800 | 4,0600 | 4,0800 | 4,0800 | 3.250 |
12 giu 2023 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | - |
09 giu 2023 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | - |
08 giu 2023 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 1.000 |
07 giu 2023 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 500 |
06 giu 2023 | 4,2200 | 4,2200 | 4,1800 | 4,1800 | 4,1800 | 4.250 |
05 giu 2023 | 4,3400 | 4,3400 | 4,2000 | 4,2200 | 4,2200 | 7.750 |
02 giu 2023 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 500 |
01 giu 2023 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
31 mag 2023 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
30 mag 2023 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 250 |
29 mag 2023 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 1.500 |
26 mag 2023 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | - |
25 mag 2023 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | - |
24 mag 2023 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | - |
23 mag 2023 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | - |
22 mag 2023 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 250 |
19 mag 2023 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | - |
18 mag 2023 | 4,3400 | 4,4400 | 4,3400 | 4,4400 | 4,4400 | 1.250 |
17 mag 2023 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
16 mag 2023 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 250 |
15 mag 2023 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
12 mag 2023 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 250 |
11 mag 2023 | 4,4800 | 4,4800 | 4,2600 | 4,3400 | 4,3400 | 3.500 |
10 mag 2023 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
09 mag 2023 | 4,5400 | 4,6000 | 4,4000 | 4,4000 | 4,4000 | 2.500 |
08 mag 2023 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 500 |
08 mag 2023 | 0.15 Dividendo |
*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...