Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
04 dic 2023 | 2,4200 | 2,4200 | 2,4000 | 2,4000 | 2,4000 | 412 |
01 dic 2023 | 2,4200 | 2,4200 | 2,4000 | 2,4000 | 2,4000 | 920 |
30 nov 2023 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 5 |
29 nov 2023 | 2,6000 | 2,6000 | 2,5200 | 2,5800 | 2,5800 | 2.144 |
28 nov 2023 | 2,4000 | 2,4400 | 2,4000 | 2,4400 | 2,4400 | 2.329 |
27 nov 2023 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 1 |
24 nov 2023 | 2,4200 | 2,4200 | 2,4000 | 2,4000 | 2,4000 | 1.127 |
23 nov 2023 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 1.900 |
22 nov 2023 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | - |
21 nov 2023 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | - |
20 nov 2023 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | - |
17 nov 2023 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | - |
16 nov 2023 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 500 |
15 nov 2023 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
14 nov 2023 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2 |
13 nov 2023 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 200 |
10 nov 2023 | 2,4200 | 2,6000 | 2,4000 | 2,6000 | 2,6000 | 460 |
09 nov 2023 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 500 |
08 nov 2023 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 350 |
07 nov 2023 | 2,4000 | 2,5000 | 2,4000 | 2,5000 | 2,5000 | 260 |
06 nov 2023 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
03 nov 2023 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 102 |
02 nov 2023 | 2,4000 | 2,5200 | 2,4000 | 2,5200 | 2,5200 | 492 |
01 nov 2023 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
31 ott 2023 | 2,4200 | 2,5400 | 2,4200 | 2,5200 | 2,5200 | 450 |
30 ott 2023 | 2,6400 | 2,6400 | 2,5200 | 2,5200 | 2,5200 | 275 |
27 ott 2023 | 2,4800 | 2,4800 | 2,3600 | 2,4000 | 2,4000 | 1.918 |
26 ott 2023 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
25 ott 2023 | 2,5400 | 2,6200 | 2,5000 | 2,6200 | 2,6200 | 3.918 |
24 ott 2023 | 2,4200 | 2,5400 | 2,4200 | 2,5400 | 2,5400 | 512 |
23 ott 2023 | 2,5600 | 2,5600 | 2,5200 | 2,5200 | 2,5200 | 773 |
20 ott 2023 | 2,8000 | 2,8000 | 2,5600 | 2,5600 | 2,5600 | 112 |
19 ott 2023 | 2,6000 | 2,7000 | 2,6000 | 2,7000 | 2,7000 | 3.345 |
18 ott 2023 | 2,7000 | 2,8200 | 2,7000 | 2,8200 | 2,8200 | 1.492 |
17 ott 2023 | 2,6800 | 2,8000 | 2,6200 | 2,7000 | 2,7000 | 911 |
16 ott 2023 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 528 |
13 ott 2023 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
12 ott 2023 | 2,7800 | 2,9600 | 2,7000 | 2,7000 | 2,7000 | 2.935 |
11 ott 2023 | 2,7600 | 2,8600 | 2,7600 | 2,8600 | 2,8600 | 242 |
10 ott 2023 | 2,7400 | 2,9600 | 2,7400 | 2,9000 | 2,9000 | 1.470 |
09 ott 2023 | 2,9200 | 2,9800 | 2,7800 | 2,9800 | 2,9800 | 166 |
06 ott 2023 | 2,7200 | 3,0000 | 2,7200 | 2,9000 | 2,9000 | 5.323 |
05 ott 2023 | 2,7600 | 2,9400 | 2,7600 | 2,9400 | 2,9400 | 24 |
04 ott 2023 | 2,9600 | 2,9800 | 2,9600 | 2,9800 | 2,9800 | 20 |
03 ott 2023 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 15 |
02 ott 2023 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 300 |
29 set 2023 | 2,9800 | 2,9800 | 2,7400 | 2,7400 | 2,7400 | 387 |
28 set 2023 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
27 set 2023 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
26 set 2023 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
25 set 2023 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 96 |
22 set 2023 | 2,7200 | 2,9000 | 2,7000 | 2,9000 | 2,9000 | 700 |
21 set 2023 | 2,7600 | 2,7600 | 2,7400 | 2,7400 | 2,7400 | 500 |
20 set 2023 | 2,7800 | 2,9000 | 2,7200 | 2,9000 | 2,9000 | 1.506 |
19 set 2023 | 2,7200 | 2,7600 | 2,7200 | 2,7600 | 2,7600 | 629 |
18 set 2023 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | - |
15 set 2023 | 2,7200 | 2,7800 | 2,7200 | 2,7800 | 2,7800 | 400 |
14 set 2023 | 2,8400 | 2,9800 | 2,7800 | 2,8200 | 2,8200 | 6.327 |
13 set 2023 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | - |
12 set 2023 | 2,8000 | 2,8000 | 2,7800 | 2,7800 | 2,7800 | 600 |
11 set 2023 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 250 |
08 set 2023 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 190 |
07 set 2023 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
06 set 2023 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
05 set 2023 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
04 set 2023 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 700 |
01 set 2023 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
31 ago 2023 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 100 |
30 ago 2023 | 2,8400 | 2,8400 | 2,8200 | 2,8200 | 2,8200 | 500 |
29 ago 2023 | 2,8000 | 2,8000 | 2,7800 | 2,7800 | 2,7800 | 247 |
28 ago 2023 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 31 |
25 ago 2023 | 2,8800 | 2,9200 | 2,8000 | 2,9200 | 2,9200 | 510 |
24 ago 2023 | 2,9600 | 3,1000 | 2,8800 | 2,9600 | 2,9600 | 4.215 |
23 ago 2023 | 3,0800 | 3,1000 | 2,9000 | 2,9800 | 2,9800 | 1.554 |
22 ago 2023 | 3,0000 | 3,1000 | 3,0000 | 3,1000 | 3,1000 | 144 |
21 ago 2023 | 2,7800 | 3,0000 | 2,7800 | 3,0000 | 3,0000 | 1.346 |
18 ago 2023 | 3,0000 | 3,0000 | 2,7800 | 2,7800 | 2,7800 | 4.849 |
17 ago 2023 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
16 ago 2023 | 3,2000 | 3,2000 | 3,0000 | 3,1200 | 3,1200 | 1.503 |
14 ago 2023 | 2,9800 | 3,1200 | 2,9800 | 3,1200 | 3,1200 | 3.501 |
11 ago 2023 | 3,2200 | 3,2200 | 3,0000 | 3,0000 | 3,0000 | 2.390 |
10 ago 2023 | 3,0200 | 3,1600 | 3,0200 | 3,1600 | 3,1600 | 224 |
09 ago 2023 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 2 |
08 ago 2023 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
07 ago 2023 | 2,9800 | 3,1200 | 2,9800 | 3,1200 | 3,1200 | 2.199 |
04 ago 2023 | 2,9600 | 3,2000 | 2,9600 | 3,2000 | 3,2000 | 16 |
03 ago 2023 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
02 ago 2023 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
01 ago 2023 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
31 lug 2023 | 3,0000 | 3,0000 | 2,9800 | 2,9800 | 2,9800 | 100 |
28 lug 2023 | 2,9800 | 3,0000 | 2,9800 | 2,9800 | 2,9800 | 602 |
27 lug 2023 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
26 lug 2023 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
25 lug 2023 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 9 |
24 lug 2023 | 2,9600 | 3,0000 | 2,9600 | 2,9600 | 2,9600 | 1.100 |
21 lug 2023 | 3,0600 | 3,0600 | 2,9400 | 3,0200 | 3,0200 | 2.000 |
20 lug 2023 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 200 |
19 lug 2023 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 6 |
18 lug 2023 | 3,2000 | 3,2000 | 3,0800 | 3,0800 | 3,0800 | 450 |
17 lug 2023 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 700 |
*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...