Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 lug 2022 | 1,2850 | 1,2900 | 1,2800 | 1,2800 | 1,2800 | 672 |
30 giu 2022 | 1,2350 | 1,2800 | 1,2350 | 1,2800 | 1,2800 | 4.616 |
29 giu 2022 | 1,2900 | 1,2900 | 1,2750 | 1,2900 | 1,2900 | 55 |
28 giu 2022 | 1,3100 | 1,3200 | 1,2650 | 1,2950 | 1,2950 | 5.623 |
27 giu 2022 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
24 giu 2022 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
23 giu 2022 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
22 giu 2022 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
21 giu 2022 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
20 giu 2022 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
17 giu 2022 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
16 giu 2022 | 1,2800 | 1,3200 | 1,2800 | 1,3200 | 1,3200 | 2.500 |
15 giu 2022 | 1,2500 | 1,3000 | 1,2500 | 1,2950 | 1,2950 | 554 |
14 giu 2022 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1.700 |
13 giu 2022 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
10 giu 2022 | 1,3050 | 1,3450 | 1,3000 | 1,3400 | 1,3400 | 431 |
09 giu 2022 | 1,3450 | 1,3450 | 1,3450 | 1,3450 | 1,3450 | 200 |
08 giu 2022 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | - |
07 giu 2022 | 1,3050 | 1,3550 | 1,3050 | 1,3550 | 1,3550 | 1.008 |
06 giu 2022 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
03 giu 2022 | 1,3200 | 1,3600 | 1,3200 | 1,3600 | 1,3600 | 266 |
02 giu 2022 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
01 giu 2022 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
31 mag 2022 | 1,3250 | 1,3600 | 1,3250 | 1,3600 | 1,3600 | 75 |
30 mag 2022 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 16 |
27 mag 2022 | 1,3400 | 1,3600 | 1,3000 | 1,3500 | 1,3500 | 13.029 |
26 mag 2022 | 1,3450 | 1,3450 | 1,3450 | 1,3450 | 1,3450 | 50 |
25 mag 2022 | 1,3250 | 1,3500 | 1,3000 | 1,3500 | 1,3500 | 5.202 |
24 mag 2022 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | - |
23 mag 2022 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | 2.564 |
20 mag 2022 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | - |
19 mag 2022 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | - |
18 mag 2022 | 1,3200 | 1,3550 | 1,3200 | 1,3550 | 1,3550 | 536 |
17 mag 2022 | 1,3450 | 1,3550 | 1,3200 | 1,3550 | 1,3550 | 1.576 |
16 mag 2022 | 1,3150 | 1,3600 | 1,3050 | 1,3600 | 1,3600 | 2.252 |
13 mag 2022 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | - |
12 mag 2022 | 1,3650 | 1,3650 | 1,3100 | 1,3650 | 1,3650 | 1.345 |
11 mag 2022 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
10 mag 2022 | 1,3650 | 1,3650 | 1,3600 | 1,3600 | 1,3600 | 2.288 |
09 mag 2022 | 1,3700 | 1,3900 | 1,3550 | 1,3600 | 1,3600 | 1.294 |
06 mag 2022 | 1,3500 | 1,3750 | 1,3350 | 1,3750 | 1,3750 | 3.081 |
05 mag 2022 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
04 mag 2022 | 1,4050 | 1,4050 | 1,3500 | 1,4000 | 1,4000 | 6.209 |
03 mag 2022 | 1,3950 | 1,3950 | 1,3750 | 1,3800 | 1,3800 | 908 |
02 mag 2022 | 1,3700 | 1,4100 | 1,3400 | 1,3650 | 1,3650 | 6.875 |
29 apr 2022 | 1,3900 | 1,4350 | 1,3750 | 1,4150 | 1,4150 | 3.508 |
28 apr 2022 | 1,3950 | 1,4450 | 1,3800 | 1,3850 | 1,3850 | 3.558 |
27 apr 2022 | 1,4050 | 1,4450 | 1,3650 | 1,3650 | 1,3650 | 1.348 |
26 apr 2022 | 1,4500 | 1,4500 | 1,4100 | 1,4100 | 1,4100 | 1.320 |
25 apr 2022 | 1,4050 | 1,4050 | 1,3900 | 1,4050 | 1,4050 | 2.291 |
22 apr 2022 | 1,4600 | 1,4800 | 1,4600 | 1,4750 | 1,4750 | 8.806 |
21 apr 2022 | 1,4000 | 1,4700 | 1,4000 | 1,4000 | 1,4000 | 16.765 |
20 apr 2022 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
19 apr 2022 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 7 |
14 apr 2022 | 1,4000 | 1,4150 | 1,3600 | 1,3700 | 1,3700 | 4.937 |
13 apr 2022 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | - |
12 apr 2022 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | 20 |
11 apr 2022 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | - |
08 apr 2022 | 1,3650 | 1,3650 | 1,3550 | 1,3650 | 1,3650 | 2.924 |
07 apr 2022 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
06 apr 2022 | 1,3750 | 1,3750 | 1,3700 | 1,3700 | 1,3700 | 4.304 |
05 apr 2022 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
04 apr 2022 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
01 apr 2022 | 1,3600 | 1,4200 | 1,3600 | 1,3600 | 1,3600 | 5.966 |
31 mar 2022 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 750 |
30 mar 2022 | 1,3700 | 1,3800 | 1,3700 | 1,3800 | 1,3800 | 9.013 |
29 mar 2022 | 1,3700 | 1,4000 | 1,3600 | 1,3600 | 1,3600 | 2.881 |
28 mar 2022 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
25 mar 2022 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
24 mar 2022 | 1,3600 | 1,4100 | 1,3500 | 1,3600 | 1,3600 | 5.868 |
23 mar 2022 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 8 |
22 mar 2022 | 1,3400 | 1,4000 | 1,3400 | 1,3900 | 1,3900 | 2.696 |
21 mar 2022 | 1,3200 | 1,4200 | 1,3200 | 1,3800 | 1,3800 | 775 |
18 mar 2022 | 1,3500 | 1,3900 | 1,3000 | 1,3900 | 1,3900 | 8.920 |
17 mar 2022 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 2.180 |
16 mar 2022 | 1,3400 | 1,3800 | 1,3400 | 1,3800 | 1,3800 | 3.200 |
15 mar 2022 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
14 mar 2022 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
11 mar 2022 | 1,3900 | 1,3900 | 1,3400 | 1,3400 | 1,3400 | 1.208 |
10 mar 2022 | 1,3900 | 1,3900 | 1,3300 | 1,3300 | 1,3300 | 216 |
09 mar 2022 | 1,3400 | 1,4300 | 1,3300 | 1,3500 | 1,3500 | 4.934 |
08 mar 2022 | 1,3600 | 1,3700 | 1,3300 | 1,3300 | 1,3300 | 4.446 |
07 mar 2022 | 1,3400 | 1,3400 | 1,3300 | 1,3300 | 1,3300 | 2.250 |
04 mar 2022 | 1,4000 | 1,4000 | 1,3700 | 1,3700 | 1,3700 | 6.042 |
03 mar 2022 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1.000 |
02 mar 2022 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 3.300 |
01 mar 2022 | 1,4200 | 1,4200 | 1,3900 | 1,3900 | 1,3900 | 7.100 |
28 feb 2022 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
25 feb 2022 | 1,4200 | 1,4800 | 1,4000 | 1,4200 | 1,4200 | 5.279 |
24 feb 2022 | 1,4500 | 1,4500 | 1,3900 | 1,4000 | 1,4000 | 11.015 |
23 feb 2022 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1.000 |
22 feb 2022 | 1,4400 | 1,4400 | 1,4300 | 1,4300 | 1,4300 | 2.000 |
21 feb 2022 | 1,4700 | 1,4700 | 1,4600 | 1,4600 | 1,4600 | 2.130 |
18 feb 2022 | 1,4700 | 1,4700 | 1,4400 | 1,4400 | 1,4400 | 1.067 |
17 feb 2022 | 1,4700 | 1,4800 | 1,4400 | 1,4400 | 1,4400 | 1.107 |
16 feb 2022 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
15 feb 2022 | 1,4600 | 1,4600 | 1,4400 | 1,4500 | 1,4500 | 6.000 |
14 feb 2022 | 1,4700 | 1,4700 | 1,4100 | 1,4600 | 1,4600 | 10.718 |
11 feb 2022 | 1,4700 | 1,5100 | 1,4600 | 1,4600 | 1,4600 | 1.769 |
10 feb 2022 | 1,4900 | 1,4900 | 1,4800 | 1,4800 | 1,4800 | 345 |
*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...