Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 gen 2023 | 3,9000 | 3,9400 | 3,8000 | 3,9400 | 3,9400 | 1.555 |
25 gen 2023 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 5 |
24 gen 2023 | 3,9200 | 3,9200 | 3,9100 | 3,9100 | 3,9100 | 500 |
23 gen 2023 | 3,9900 | 4,0000 | 3,8100 | 3,9100 | 3,9100 | 608 |
20 gen 2023 | 4,1800 | 4,1800 | 3,9400 | 3,9400 | 3,9400 | 1.746 |
19 gen 2023 | 4,1700 | 4,1800 | 4,0600 | 4,1800 | 4,1800 | 514 |
18 gen 2023 | 4,0000 | 4,2300 | 4,0000 | 4,1800 | 4,1800 | 3.272 |
17 gen 2023 | 4,2900 | 4,2900 | 3,9600 | 4,1900 | 4,1900 | 1.120 |
16 gen 2023 | 4,2000 | 4,4000 | 3,9500 | 4,2500 | 4,2500 | 6.164 |
13 gen 2023 | 3,9400 | 4,1300 | 3,9400 | 4,1300 | 4,1300 | 2.128 |
12 gen 2023 | 3,9500 | 3,9700 | 3,9500 | 3,9700 | 3,9700 | 700 |
11 gen 2023 | 4,1500 | 4,1500 | 3,9300 | 3,9600 | 3,9600 | 2.466 |
10 gen 2023 | 3,9900 | 4,1200 | 3,9300 | 4,1200 | 4,1200 | 3.219 |
09 gen 2023 | 4,1000 | 4,1000 | 3,9200 | 4,1000 | 4,1000 | 1.403 |
06 gen 2023 | 3,8800 | 3,9800 | 3,8800 | 3,9200 | 3,9200 | 5.805 |
05 gen 2023 | 3,8000 | 4,1300 | 3,7400 | 4,0900 | 4,0900 | 6.685 |
04 gen 2023 | 4,1000 | 4,2000 | 3,9200 | 3,9200 | 3,9200 | 3.700 |
03 gen 2023 | 4,0200 | 4,2200 | 3,9100 | 4,0700 | 4,0700 | 3.430 |
02 gen 2023 | 4,1000 | 4,4700 | 4,0800 | 4,1000 | 4,1000 | 3.479 |
30 dic 2022 | 4,0000 | 4,1000 | 4,0000 | 4,1000 | 4,1000 | 839 |
29 dic 2022 | 3,6500 | 4,0000 | 3,6500 | 4,0000 | 4,0000 | 1.915 |
28 dic 2022 | 3,7200 | 3,8300 | 3,6500 | 3,8300 | 3,8300 | 2.471 |
27 dic 2022 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | - |
23 dic 2022 | 3,7500 | 3,8300 | 3,7400 | 3,8200 | 3,8200 | 131 |
22 dic 2022 | 3,8200 | 3,8400 | 3,8100 | 3,8400 | 3,8400 | 2.030 |
21 dic 2022 | 3,7600 | 3,8700 | 3,7000 | 3,8700 | 3,8700 | 2.511 |
20 dic 2022 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 120 |
19 dic 2022 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
16 dic 2022 | 3,8100 | 3,9000 | 3,7500 | 3,9000 | 3,9000 | 1.160 |
15 dic 2022 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
14 dic 2022 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
13 dic 2022 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
12 dic 2022 | 3,8100 | 3,9000 | 3,8100 | 3,9000 | 3,9000 | 3 |
09 dic 2022 | 3,8900 | 3,9000 | 3,7100 | 3,9000 | 3,9000 | 3.422 |
08 dic 2022 | 3,9000 | 4,0800 | 3,9000 | 3,9900 | 3,9900 | 6.579 |
07 dic 2022 | 3,9600 | 4,1000 | 3,9000 | 3,9200 | 3,9200 | 5.269 |
06 dic 2022 | 4,0300 | 4,0300 | 3,7900 | 3,9400 | 3,9400 | 1.769 |
05 dic 2022 | 4,0900 | 4,1000 | 4,0900 | 4,1000 | 4,1000 | 300 |
02 dic 2022 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | - |
01 dic 2022 | 4,0300 | 4,1400 | 4,0300 | 4,1400 | 4,1400 | 27 |
30 nov 2022 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
29 nov 2022 | 4,1800 | 4,1800 | 4,0300 | 4,1800 | 4,1800 | 314 |
28 nov 2022 | 4,0800 | 4,1800 | 4,0800 | 4,1800 | 4,1800 | 776 |
25 nov 2022 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | - |
24 nov 2022 | 4,0800 | 4,1300 | 4,0800 | 4,1300 | 4,1300 | 301 |
23 nov 2022 | 4,1100 | 4,1700 | 4,1100 | 4,1100 | 4,1100 | 601 |
22 nov 2022 | 4,1100 | 4,1100 | 4,1100 | 4,1100 | 4,1100 | 299 |
21 nov 2022 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 2 |
18 nov 2022 | 4,1000 | 4,1100 | 4,1000 | 4,1100 | 4,1100 | 301 |
17 nov 2022 | 4,4700 | 4,4700 | 4,0900 | 4,2600 | 4,2600 | 5.928 |
16 nov 2022 | 4,0700 | 4,2900 | 4,0700 | 4,2900 | 4,2900 | 5.649 |
15 nov 2022 | 4,3700 | 4,3700 | 4,0000 | 4,0300 | 4,0300 | 347 |
14 nov 2022 | 4,4700 | 4,4700 | 4,2000 | 4,3700 | 4,3700 | 6.371 |
11 nov 2022 | 4,3000 | 4,4500 | 4,1000 | 4,3900 | 4,3900 | 1.762 |
10 nov 2022 | 4,0400 | 4,3000 | 3,9800 | 4,3000 | 4,3000 | 4.937 |
09 nov 2022 | 3,9500 | 4,2000 | 3,9500 | 4,2000 | 4,2000 | 376 |
08 nov 2022 | 4,2000 | 4,3000 | 4,0900 | 4,1500 | 4,1500 | 7.373 |
07 nov 2022 | 4,2100 | 4,2100 | 3,8000 | 4,1000 | 4,1000 | 3.487 |
04 nov 2022 | 3,8400 | 4,0900 | 3,8400 | 4,0800 | 4,0800 | 224 |
03 nov 2022 | 3,9500 | 4,1800 | 3,8800 | 4,0000 | 4,0000 | 449 |
02 nov 2022 | 4,3400 | 4,3700 | 3,9500 | 4,0800 | 4,0800 | 5.306 |
01 nov 2022 | 3,7900 | 4,1000 | 3,7200 | 4,1000 | 4,1000 | 3.489 |
31 ott 2022 | 3,8000 | 4,2000 | 3,5700 | 4,0000 | 4,0000 | 6.931 |
28 ott 2022 | 3,8600 | 4,0900 | 3,8600 | 3,9500 | 3,9500 | 1.002 |
27 ott 2022 | 3,8600 | 3,8600 | 3,7200 | 3,7200 | 3,7200 | 506 |
26 ott 2022 | 4,1800 | 4,4700 | 4,0300 | 4,0300 | 4,0300 | 1.076 |
25 ott 2022 | 3,8800 | 4,0000 | 3,7400 | 4,0000 | 4,0000 | 5.317 |
24 ott 2022 | 3,6400 | 3,8000 | 3,4200 | 3,8000 | 3,8000 | 3.011 |
21 ott 2022 | 3,7000 | 3,7000 | 3,6900 | 3,6900 | 3,6900 | 6 |
20 ott 2022 | 3,4400 | 3,5900 | 3,3500 | 3,5300 | 3,5300 | 1.559 |
19 ott 2022 | 3,2900 | 3,5000 | 3,2900 | 3,5000 | 3,5000 | 2.551 |
18 ott 2022 | 3,3400 | 3,5000 | 3,3400 | 3,5000 | 3,5000 | 113 |
17 ott 2022 | 3,6000 | 3,6900 | 3,5600 | 3,6900 | 3,6900 | 311 |
14 ott 2022 | 3,5700 | 3,7100 | 3,5000 | 3,6800 | 3,6800 | 5.573 |
13 ott 2022 | 3,4100 | 3,7500 | 3,4100 | 3,7500 | 3,7500 | 4.645 |
12 ott 2022 | 3,4000 | 3,4900 | 3,4000 | 3,4900 | 3,4900 | 200 |
11 ott 2022 | 3,2400 | 3,4000 | 3,2400 | 3,4000 | 3,4000 | 1.405 |
10 ott 2022 | 3,2700 | 3,4100 | 3,2200 | 3,3000 | 3,3000 | 700 |
07 ott 2022 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 106 |
06 ott 2022 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 170 |
05 ott 2022 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 317 |
04 ott 2022 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 272 |
03 ott 2022 | 3,7000 | 3,7000 | 3,6000 | 3,6000 | 3,6000 | 1.126 |
30 set 2022 | 3,3400 | 3,4500 | 3,2900 | 3,3000 | 3,3000 | 94 |
29 set 2022 | 3,6600 | 3,6600 | 3,4800 | 3,5000 | 3,5000 | 220 |
28 set 2022 | 3,6200 | 3,8000 | 3,6200 | 3,8000 | 3,8000 | 15 |
27 set 2022 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 50 |
26 set 2022 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | 100 |
23 set 2022 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 394 |
22 set 2022 | 4,0000 | 4,1200 | 3,9600 | 4,1000 | 4,1000 | 1.600 |
21 set 2022 | 3,9900 | 4,0000 | 3,9900 | 4,0000 | 4,0000 | 2.644 |
20 set 2022 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | 325 |
19 set 2022 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 100 |
16 set 2022 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | - |
15 set 2022 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | 1.250 |
14 set 2022 | 4,2200 | 4,2600 | 4,2200 | 4,2500 | 4,2500 | 536 |
13 set 2022 | 4,4000 | 4,4000 | 4,1100 | 4,1900 | 4,1900 | 315 |
12 set 2022 | 4,1300 | 4,4600 | 4,1300 | 4,4600 | 4,4600 | 7.645 |
09 set 2022 | 4,6000 | 4,6000 | 4,1000 | 4,2900 | 4,2900 | 2.818 |
08 set 2022 | 4,1900 | 4,3800 | 4,0500 | 4,3800 | 4,3800 | 532 |
*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...