Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 giu 2023 | 4,5500 | 4,5500 | 4,4800 | 4,5000 | 4,5000 | 5.251 |
08 giu 2023 | 4,5000 | 4,5400 | 4,5000 | 4,5000 | 4,5000 | 3.370 |
07 giu 2023 | 4,5400 | 4,5400 | 4,5000 | 4,5000 | 4,5000 | 2.148 |
06 giu 2023 | 4,6000 | 5,0000 | 4,5100 | 4,5100 | 4,5100 | 47.962 |
05 giu 2023 | 4,5100 | 4,5900 | 4,5000 | 4,5300 | 4,5300 | 2.786 |
02 giu 2023 | 4,5600 | 4,5900 | 4,5600 | 4,5800 | 4,5800 | 23.800 |
01 giu 2023 | 4,5600 | 4,5600 | 4,5000 | 4,5000 | 4,5000 | 694 |
31 mag 2023 | 4,5000 | 4,5900 | 4,4100 | 4,5000 | 4,5000 | 6.952 |
30 mag 2023 | 4,5800 | 4,5900 | 4,4600 | 4,4600 | 4,4600 | 41.058 |
29 mag 2023 | 4,5400 | 4,5400 | 4,5000 | 4,5000 | 4,5000 | 793 |
26 mag 2023 | 4,5300 | 4,5400 | 4,5300 | 4,5400 | 4,5400 | 245 |
25 mag 2023 | 4,4900 | 4,5000 | 4,4900 | 4,5000 | 4,5000 | 2.095 |
24 mag 2023 | 4,6000 | 4,6000 | 4,3200 | 4,5000 | 4,5000 | 22.427 |
23 mag 2023 | 4,6000 | 4,6200 | 4,6000 | 4,6200 | 4,6200 | 13.142 |
22 mag 2023 | 4,6100 | 4,6100 | 4,3900 | 4,5400 | 4,5400 | 21.202 |
19 mag 2023 | 4,4500 | 4,4500 | 4,2400 | 4,4000 | 4,4000 | 35.109 |
18 mag 2023 | 4,4500 | 4,5000 | 4,4300 | 4,4500 | 4,4500 | 13.252 |
17 mag 2023 | 4,3600 | 4,5300 | 4,3600 | 4,4500 | 4,4500 | 21.238 |
16 mag 2023 | 4,3900 | 4,4000 | 4,3600 | 4,3600 | 4,3600 | 2.740 |
15 mag 2023 | 4,3900 | 4,4000 | 4,3700 | 4,3900 | 4,3900 | 2.600 |
12 mag 2023 | 4,4500 | 4,5000 | 4,4000 | 4,4000 | 4,4000 | 11.692 |
11 mag 2023 | 4,4900 | 4,5000 | 4,4000 | 4,4100 | 4,4100 | 10.954 |
10 mag 2023 | 4,4700 | 4,5500 | 4,4100 | 4,4100 | 4,4100 | 12.901 |
09 mag 2023 | 4,4900 | 4,4900 | 4,4200 | 4,4700 | 4,4700 | 12.331 |
08 mag 2023 | 4,4200 | 4,5200 | 4,4200 | 4,4200 | 4,4200 | 11.620 |
05 mag 2023 | 4,3000 | 4,4400 | 4,3000 | 4,4200 | 4,4200 | 7.612 |
04 mag 2023 | 4,3500 | 4,3500 | 4,2300 | 4,2600 | 4,2600 | 10.435 |
03 mag 2023 | 4,3900 | 4,4000 | 4,2900 | 4,2900 | 4,2900 | 1.391 |
02 mag 2023 | 4,3900 | 4,3900 | 4,3300 | 4,3300 | 4,3300 | 1.504 |
28 apr 2023 | 4,4800 | 4,4800 | 4,3500 | 4,3500 | 4,3500 | 16.378 |
27 apr 2023 | 4,4200 | 4,5000 | 4,4100 | 4,4500 | 4,4500 | 14.771 |
26 apr 2023 | 4,4600 | 4,4600 | 4,4300 | 4,4500 | 4,4500 | 11.224 |
25 apr 2023 | 4,4100 | 4,4700 | 4,4000 | 4,4200 | 4,4200 | 7.741 |
24 apr 2023 | 4,4100 | 4,4300 | 4,4100 | 4,4100 | 4,4100 | 9.600 |
21 apr 2023 | 4,4000 | 4,5500 | 4,3700 | 4,4500 | 4,4500 | 21.251 |
20 apr 2023 | 4,5200 | 4,7000 | 4,3500 | 4,3700 | 4,3700 | 32.649 |
19 apr 2023 | 4,5200 | 4,5300 | 4,4600 | 4,5000 | 4,5000 | 5.819 |
18 apr 2023 | 4,4400 | 4,5300 | 4,4000 | 4,4800 | 4,4800 | 21.170 |
17 apr 2023 | 4,4500 | 4,4600 | 4,4000 | 4,4400 | 4,4400 | 4.154 |
14 apr 2023 | 4,3900 | 4,4000 | 4,3700 | 4,4000 | 4,4000 | 8.960 |
13 apr 2023 | 4,2800 | 4,3400 | 4,2500 | 4,2800 | 4,2800 | 27.391 |
12 apr 2023 | 4,4300 | 4,4300 | 4,2000 | 4,2500 | 4,2500 | 45.398 |
11 apr 2023 | 4,5000 | 4,5000 | 4,3700 | 4,3700 | 4,3700 | 8.157 |
06 apr 2023 | 4,4300 | 4,5000 | 4,4100 | 4,4100 | 4,4100 | 2.429 |
05 apr 2023 | 4,5200 | 4,5200 | 4,4300 | 4,4400 | 4,4400 | 7.742 |
04 apr 2023 | 4,6000 | 4,6200 | 4,5500 | 4,5600 | 4,5600 | 12.877 |
03 apr 2023 | 4,6100 | 4,7200 | 4,6100 | 4,6200 | 4,6200 | 19.939 |
31 mar 2023 | 4,7000 | 4,7000 | 4,5300 | 4,6100 | 4,6100 | 34.093 |
30 mar 2023 | 4,7400 | 4,7700 | 4,6800 | 4,6800 | 4,6800 | 10.375 |
29 mar 2023 | 4,7400 | 4,7400 | 4,6700 | 4,7200 | 4,7200 | 8.623 |
28 mar 2023 | 4,7900 | 4,7900 | 4,6900 | 4,7000 | 4,7000 | 15.635 |
27 mar 2023 | 4,7100 | 4,7900 | 4,7000 | 4,7200 | 4,7200 | 4.395 |
24 mar 2023 | 4,8600 | 4,8600 | 4,4600 | 4,7000 | 4,7000 | 18.206 |
23 mar 2023 | 4,8800 | 4,8800 | 4,7700 | 4,8600 | 4,8600 | 6.632 |
22 mar 2023 | 4,6900 | 4,8800 | 4,6900 | 4,7800 | 4,7800 | 10.934 |
21 mar 2023 | 4,8100 | 4,8100 | 4,7000 | 4,7200 | 4,7200 | 1.939 |
20 mar 2023 | 4,6900 | 4,8000 | 4,6900 | 4,7100 | 4,7100 | 4.936 |
17 mar 2023 | 4,8000 | 4,8800 | 4,7400 | 4,7400 | 4,7400 | 799 |
16 mar 2023 | 4,9000 | 4,9000 | 4,7200 | 4,7900 | 4,7900 | 1.920 |
15 mar 2023 | 4,9000 | 4,9000 | 4,7800 | 4,8100 | 4,8100 | 8.677 |
14 mar 2023 | 4,8000 | 4,9000 | 4,6400 | 4,8400 | 4,8400 | 19.067 |
13 mar 2023 | 4,8600 | 4,9000 | 4,5900 | 4,7900 | 4,7900 | 20.453 |
10 mar 2023 | 4,9700 | 4,9700 | 4,8500 | 4,8600 | 4,8600 | 5.368 |
09 mar 2023 | 4,9200 | 4,9800 | 4,9000 | 4,9600 | 4,9600 | 5.360 |
08 mar 2023 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | 1.030 |
07 mar 2023 | 4,9100 | 4,9200 | 4,8600 | 4,9100 | 4,9100 | 4.320 |
06 mar 2023 | 4,9900 | 4,9900 | 4,8200 | 4,8500 | 4,8500 | 11.534 |
03 mar 2023 | 4,8600 | 4,9200 | 4,8500 | 4,9200 | 4,9200 | 10.874 |
02 mar 2023 | 4,8000 | 4,9000 | 4,7500 | 4,8900 | 4,8900 | 15.780 |
01 mar 2023 | 4,7100 | 4,8000 | 4,7000 | 4,8000 | 4,8000 | 8.510 |
28 feb 2023 | 4,6200 | 4,7000 | 4,5800 | 4,7000 | 4,7000 | 12.390 |
27 feb 2023 | 4,5900 | 4,6000 | 4,5800 | 4,6000 | 4,6000 | 2.825 |
24 feb 2023 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 20 |
23 feb 2023 | 4,5900 | 4,6000 | 4,4800 | 4,6000 | 4,6000 | 3.644 |
22 feb 2023 | 4,5600 | 4,5600 | 4,5500 | 4,5500 | 4,5500 | 1.270 |
21 feb 2023 | 4,6700 | 4,6700 | 4,6000 | 4,6100 | 4,6100 | 1.020 |
20 feb 2023 | 4,6600 | 4,6700 | 4,5800 | 4,6700 | 4,6700 | 2.633 |
17 feb 2023 | 4,6100 | 4,6700 | 4,6100 | 4,6700 | 4,6700 | 1.052 |
16 feb 2023 | 4,6600 | 4,7000 | 4,6000 | 4,6800 | 4,6800 | 5.584 |
15 feb 2023 | 4,6900 | 4,7000 | 4,5000 | 4,6300 | 4,6300 | 9.149 |
14 feb 2023 | 4,6900 | 4,6900 | 4,6100 | 4,6300 | 4,6300 | 1.300 |
13 feb 2023 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 20 |
10 feb 2023 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 926 |
09 feb 2023 | 4,5900 | 4,6800 | 4,5900 | 4,6700 | 4,6700 | 5.293 |
08 feb 2023 | 4,5900 | 4,5900 | 4,5300 | 4,5800 | 4,5800 | 5.788 |
07 feb 2023 | 4,4700 | 4,5500 | 4,4200 | 4,5300 | 4,5300 | 8.002 |
06 feb 2023 | 4,5200 | 4,5900 | 4,3800 | 4,4600 | 4,4600 | 27.962 |
03 feb 2023 | 4,6500 | 4,7400 | 4,6000 | 4,6000 | 4,6000 | 10.670 |
02 feb 2023 | 4,6500 | 4,7400 | 4,6500 | 4,7400 | 4,7400 | 5.029 |
01 feb 2023 | 4,6800 | 4,6800 | 4,6000 | 4,6000 | 4,6000 | 800 |
31 gen 2023 | 4,7400 | 4,7400 | 4,5500 | 4,6800 | 4,6800 | 4.305 |
30 gen 2023 | 4,7200 | 4,7400 | 4,6900 | 4,6900 | 4,6900 | 3.103 |
27 gen 2023 | 4,8000 | 4,8000 | 4,7500 | 4,7800 | 4,7800 | 357 |
26 gen 2023 | 4,7900 | 4,8000 | 4,7100 | 4,8000 | 4,8000 | 5.092 |
25 gen 2023 | 4,6800 | 4,8000 | 4,6700 | 4,7900 | 4,7900 | 3.220 |
24 gen 2023 | 4,7600 | 4,7800 | 4,7500 | 4,7800 | 4,7800 | 2.445 |
23 gen 2023 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 325 |
20 gen 2023 | 4,7200 | 4,7500 | 4,6100 | 4,7500 | 4,7500 | 12.937 |
19 gen 2023 | 4,5700 | 4,6700 | 4,5700 | 4,6600 | 4,6600 | 1.851 |
18 gen 2023 | 4,6000 | 4,6400 | 4,5000 | 4,6300 | 4,6300 | 2.405 |
*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...