Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 dic 2023 | 4,6900 | 4,6900 | 4,6500 | 4,6500 | 4,6500 | 1.370 |
30 nov 2023 | 4,7000 | 4,7200 | 4,6600 | 4,7200 | 4,7200 | 2.500 |
29 nov 2023 | 4,5000 | 4,7000 | 4,5000 | 4,7000 | 4,7000 | 14.917 |
28 nov 2023 | 4,4900 | 4,5000 | 4,4000 | 4,5000 | 4,5000 | 103.348 |
27 nov 2023 | 4,5000 | 4,5000 | 4,4900 | 4,4900 | 4,4900 | 1.073 |
24 nov 2023 | 4,5200 | 4,5200 | 4,4900 | 4,4900 | 4,4900 | 93.430 |
23 nov 2023 | 4,5600 | 4,5600 | 4,5500 | 4,5500 | 4,5500 | 1.020 |
22 nov 2023 | 4,5900 | 4,5900 | 4,5600 | 4,5600 | 4,5600 | 979 |
21 nov 2023 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 40 |
20 nov 2023 | 4,6600 | 4,6600 | 4,6000 | 4,6000 | 4,6000 | 2.380 |
17 nov 2023 | 4,6600 | 4,6600 | 4,6000 | 4,6500 | 4,6500 | 3.531 |
16 nov 2023 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 120 |
15 nov 2023 | 4,8000 | 4,8000 | 4,5300 | 4,7000 | 4,7000 | 48.203 |
14 nov 2023 | 4,7500 | 4,8000 | 4,7000 | 4,7500 | 4,7500 | 100.220 |
13 nov 2023 | 4,7000 | 4,8400 | 4,6200 | 4,8000 | 4,8000 | 13.304 |
10 nov 2023 | 4,7700 | 4,7700 | 4,4000 | 4,6200 | 4,6200 | 31.277 |
09 nov 2023 | 4,8600 | 4,8600 | 4,7000 | 4,7000 | 4,7000 | 1.535 |
08 nov 2023 | 4,7000 | 4,8000 | 4,6500 | 4,7800 | 4,7800 | 3.380 |
07 nov 2023 | 4,6900 | 4,7000 | 4,4300 | 4,6900 | 4,6900 | 16.618 |
06 nov 2023 | 4,7500 | 4,7500 | 4,6600 | 4,6600 | 4,6600 | 500 |
03 nov 2023 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 800 |
02 nov 2023 | 4,8100 | 4,8100 | 4,6100 | 4,6100 | 4,6100 | 2.040 |
01 nov 2023 | 4,6700 | 4,7100 | 4,6700 | 4,7100 | 4,7100 | 2.901 |
31 ott 2023 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 74 |
30 ott 2023 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 20 |
27 ott 2023 | 4,5200 | 4,7000 | 4,5200 | 4,7000 | 4,7000 | 3.725 |
26 ott 2023 | 4,6000 | 4,6200 | 4,6000 | 4,6000 | 4,6000 | 795 |
25 ott 2023 | 4,6500 | 4,7300 | 4,6000 | 4,6000 | 4,6000 | 2.120 |
24 ott 2023 | 4,7400 | 4,7700 | 4,6700 | 4,7300 | 4,7300 | 3.060 |
23 ott 2023 | 4,7800 | 4,7800 | 4,6700 | 4,7800 | 4,7800 | 6.295 |
20 ott 2023 | 4,8400 | 4,8400 | 4,7000 | 4,7000 | 4,7000 | 1.150 |
19 ott 2023 | 4,7300 | 4,8300 | 4,5300 | 4,8300 | 4,8300 | 171.587 |
18 ott 2023 | 4,6900 | 4,8000 | 4,6900 | 4,8000 | 4,8000 | 7.134 |
17 ott 2023 | 4,7000 | 4,8000 | 4,6900 | 4,8000 | 4,8000 | 11.539 |
16 ott 2023 | 4,6200 | 4,7800 | 4,6200 | 4,7000 | 4,7000 | 4.928 |
13 ott 2023 | 4,7000 | 4,7000 | 4,5800 | 4,5800 | 4,5800 | 1.592 |
12 ott 2023 | 4,7100 | 4,7100 | 4,6500 | 4,6500 | 4,6500 | 1.518 |
11 ott 2023 | 4,7000 | 4,7000 | 4,6500 | 4,6500 | 4,6500 | 356 |
10 ott 2023 | 4,6100 | 4,7600 | 4,6100 | 4,6500 | 4,6500 | 10.606 |
09 ott 2023 | 4,5600 | 4,6500 | 4,5500 | 4,6100 | 4,6100 | 5.375 |
06 ott 2023 | 4,6300 | 4,6300 | 4,6100 | 4,6100 | 4,6100 | 67 |
05 ott 2023 | 4,6100 | 4,6100 | 4,5800 | 4,5800 | 4,5800 | 2.500 |
04 ott 2023 | 4,6700 | 4,6700 | 4,6300 | 4,6300 | 4,6300 | 850 |
03 ott 2023 | 4,6600 | 4,7400 | 4,6000 | 4,7300 | 4,7300 | 8.717 |
02 ott 2023 | 4,7000 | 4,8000 | 4,6000 | 4,6800 | 4,6800 | 16.200 |
29 set 2023 | 4,7000 | 4,7100 | 4,6500 | 4,7000 | 4,7000 | 6.401 |
28 set 2023 | 4,5900 | 4,7000 | 4,5200 | 4,7000 | 4,7000 | 17.264 |
27 set 2023 | 4,5600 | 4,6500 | 4,5600 | 4,6500 | 4,6500 | 6.265 |
26 set 2023 | 4,4800 | 4,6000 | 4,4600 | 4,6000 | 4,6000 | 10.100 |
25 set 2023 | 4,5000 | 4,5600 | 4,5000 | 4,5600 | 4,5600 | 4.011 |
22 set 2023 | 4,5900 | 4,5900 | 4,4000 | 4,5100 | 4,5100 | 3.300 |
21 set 2023 | 4,6900 | 4,6900 | 4,5500 | 4,5500 | 4,5500 | 2.605 |
20 set 2023 | 4,5900 | 4,6500 | 4,5000 | 4,6500 | 4,6500 | 5.879 |
19 set 2023 | 4,5900 | 4,5900 | 4,5300 | 4,5300 | 4,5300 | 529 |
18 set 2023 | 4,5900 | 4,6000 | 4,5700 | 4,6000 | 4,6000 | 4.241 |
15 set 2023 | 4,6000 | 4,6000 | 4,5900 | 4,6000 | 4,6000 | 54 |
14 set 2023 | 4,6800 | 4,6800 | 4,5400 | 4,5500 | 4,5500 | 14.142 |
13 set 2023 | 4,7200 | 4,7200 | 4,6300 | 4,6800 | 4,6800 | 1.320 |
12 set 2023 | 4,7200 | 4,7200 | 4,6500 | 4,7200 | 4,7200 | 6.299 |
11 set 2023 | 4,5800 | 4,6600 | 4,5800 | 4,6600 | 4,6600 | 4.076 |
08 set 2023 | 4,7200 | 4,7200 | 4,5600 | 4,5600 | 4,5600 | 1.520 |
07 set 2023 | 4,5800 | 4,6200 | 4,4400 | 4,6200 | 4,6200 | 8.930 |
06 set 2023 | 4,5100 | 4,5600 | 4,4600 | 4,5400 | 4,5400 | 10.747 |
05 set 2023 | 4,4700 | 4,5100 | 4,3900 | 4,5100 | 4,5100 | 24.478 |
04 set 2023 | 4,3800 | 4,4700 | 4,3800 | 4,4700 | 4,4700 | 3.892 |
01 set 2023 | 4,4500 | 4,4500 | 4,3900 | 4,3900 | 4,3900 | 2.187 |
31 ago 2023 | 4,4300 | 4,4500 | 4,4300 | 4,4300 | 4,4300 | 2.400 |
30 ago 2023 | 4,5200 | 4,5200 | 4,3400 | 4,5200 | 4,5200 | 11.018 |
29 ago 2023 | 4,4900 | 4,4900 | 4,4500 | 4,4500 | 4,4500 | 2.660 |
28 ago 2023 | 4,5300 | 4,5300 | 4,4900 | 4,4900 | 4,4900 | 967 |
25 ago 2023 | 4,4900 | 4,5300 | 4,4800 | 4,4800 | 4,4800 | 1.570 |
24 ago 2023 | 4,5000 | 4,5000 | 4,4400 | 4,4400 | 4,4400 | 220 |
23 ago 2023 | 4,4200 | 4,5300 | 4,4200 | 4,5300 | 4,5300 | 90 |
22 ago 2023 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 29 |
21 ago 2023 | 4,4100 | 4,5000 | 4,4100 | 4,5000 | 4,5000 | 1.870 |
18 ago 2023 | 4,4500 | 4,5100 | 4,4100 | 4,4100 | 4,4100 | 3.596 |
17 ago 2023 | 4,4900 | 4,5100 | 4,4800 | 4,5100 | 4,5100 | 1.180 |
16 ago 2023 | 4,5100 | 4,5400 | 4,5100 | 4,5400 | 4,5400 | 970 |
14 ago 2023 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | 25 |
11 ago 2023 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | 100 |
10 ago 2023 | 4,5000 | 4,5400 | 4,4900 | 4,5400 | 4,5400 | 862 |
09 ago 2023 | 4,5300 | 4,5400 | 4,5000 | 4,5000 | 4,5000 | 2.075 |
08 ago 2023 | 4,5500 | 4,5500 | 4,4700 | 4,5100 | 4,5100 | 2.695 |
07 ago 2023 | 4,6000 | 4,6000 | 4,5200 | 4,5700 | 4,5700 | 3.720 |
04 ago 2023 | 4,6000 | 4,6000 | 4,5000 | 4,5900 | 4,5900 | 8.881 |
03 ago 2023 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 615 |
02 ago 2023 | 4,6800 | 4,6800 | 4,5500 | 4,5500 | 4,5500 | 7.881 |
01 ago 2023 | 4,6800 | 4,6900 | 4,5800 | 4,6900 | 4,6900 | 7.613 |
31 lug 2023 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 1.139 |
28 lug 2023 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 40 |
27 lug 2023 | 4,6900 | 4,6900 | 4,6500 | 4,6500 | 4,6500 | 430 |
26 lug 2023 | 4,6900 | 4,8000 | 4,6500 | 4,6500 | 4,6500 | 11.101 |
25 lug 2023 | 4,7000 | 4,7500 | 4,7000 | 4,7400 | 4,7400 | 4.160 |
24 lug 2023 | 4,8400 | 4,8400 | 4,6000 | 4,7100 | 4,7100 | 42.136 |
21 lug 2023 | 4,6400 | 4,8000 | 4,6300 | 4,8000 | 4,8000 | 40.753 |
20 lug 2023 | 4,6600 | 4,6700 | 4,6600 | 4,6700 | 4,6700 | 3.030 |
19 lug 2023 | 4,6500 | 4,7000 | 4,6300 | 4,6600 | 4,6600 | 6.342 |
18 lug 2023 | 4,6500 | 4,7300 | 4,6500 | 4,6500 | 4,6500 | 14.225 |
17 lug 2023 | 4,7800 | 4,7800 | 4,6400 | 4,7000 | 4,7000 | 4.951 |
14 lug 2023 | 4,7200 | 4,7500 | 4,6700 | 4,7500 | 4,7500 | 8.659 |
*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...