Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 mar 2023 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 200 |
17 mar 2023 | 3,6200 | 3,6200 | 3,6000 | 3,6000 | 3,6000 | 1.400 |
16 mar 2023 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 2.400 |
15 mar 2023 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 2.200 |
14 mar 2023 | 3,6400 | 3,7600 | 3,6400 | 3,7600 | 3,7600 | 800 |
13 mar 2023 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
10 mar 2023 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
09 mar 2023 | 3,7600 | 3,7800 | 3,7600 | 3,7800 | 3,7800 | 1.200 |
08 mar 2023 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
07 mar 2023 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
06 mar 2023 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 600 |
03 mar 2023 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
02 mar 2023 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
01 mar 2023 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
28 feb 2023 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
27 feb 2023 | 3,7400 | 3,8800 | 3,7400 | 3,8800 | 3,8800 | 400 |
24 feb 2023 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
23 feb 2023 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
22 feb 2023 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 200 |
21 feb 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
20 feb 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
17 feb 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
16 feb 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
15 feb 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 200 |
14 feb 2023 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
13 feb 2023 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
10 feb 2023 | 3,8600 | 3,8600 | 3,7000 | 3,7000 | 3,7000 | 5.000 |
09 feb 2023 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
08 feb 2023 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
07 feb 2023 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
06 feb 2023 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
03 feb 2023 | 4,0000 | 4,0000 | 3,9000 | 3,9600 | 3,9600 | 6.000 |
02 feb 2023 | 3,9600 | 4,1200 | 3,9600 | 4,1200 | 4,1200 | 4.600 |
01 feb 2023 | 4,0000 | 4,1600 | 3,9000 | 4,0400 | 4,0400 | 30.600 |
31 gen 2023 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | - |
30 gen 2023 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | - |
27 gen 2023 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | - |
26 gen 2023 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | - |
25 gen 2023 | 4,0000 | 4,1600 | 4,0000 | 4,1600 | 4,1600 | 4.800 |
24 gen 2023 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | - |
23 gen 2023 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 200 |
20 gen 2023 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
19 gen 2023 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
18 gen 2023 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
17 gen 2023 | 4,1000 | 4,1000 | 4,0800 | 4,0800 | 4,0800 | 1.000 |
16 gen 2023 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
13 gen 2023 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
12 gen 2023 | 4,1000 | 4,1800 | 4,1000 | 4,1800 | 4,1800 | 2.000 |
11 gen 2023 | 4,2800 | 4,3800 | 4,1000 | 4,1000 | 4,1000 | 3.200 |
10 gen 2023 | 4,2800 | 4,3400 | 4,2000 | 4,2400 | 4,2400 | 6.200 |
09 gen 2023 | 4,4200 | 4,4200 | 4,2000 | 4,4200 | 4,4200 | 3.400 |
06 gen 2023 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
05 gen 2023 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
04 gen 2023 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 200 |
03 gen 2023 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
02 gen 2023 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
30 dic 2022 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 1.000 |
29 dic 2022 | 4,4200 | 4,5400 | 4,4200 | 4,5400 | 4,5400 | 600 |
28 dic 2022 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 600 |
27 dic 2022 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
23 dic 2022 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
22 dic 2022 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
21 dic 2022 | 4,3000 | 4,4000 | 4,3000 | 4,4000 | 4,4000 | 6.000 |
20 dic 2022 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
19 dic 2022 | 4,4200 | 4,4200 | 4,4000 | 4,4000 | 4,4000 | 800 |
16 dic 2022 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
15 dic 2022 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
14 dic 2022 | 4,5000 | 4,5000 | 4,5000 | 4,5600 | 4,5600 | 20.000 |
13 dic 2022 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
12 dic 2022 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
09 dic 2022 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
08 dic 2022 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
07 dic 2022 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
06 dic 2022 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
05 dic 2022 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
02 dic 2022 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
01 dic 2022 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
30 nov 2022 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
29 nov 2022 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
28 nov 2022 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
25 nov 2022 | 4,4800 | 4,5600 | 4,4800 | 4,5600 | 4,5600 | 800 |
24 nov 2022 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | - |
23 nov 2022 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | - |
22 nov 2022 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | - |
21 nov 2022 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | - |
18 nov 2022 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | - |
17 nov 2022 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | - |
16 nov 2022 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 400 |
15 nov 2022 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | - |
14 nov 2022 | 4,4000 | 4,4000 | 4,3800 | 4,3800 | 4,3800 | 1.000 |
11 nov 2022 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
10 nov 2022 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 1.400 |
09 nov 2022 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
08 nov 2022 | 4,4800 | 4,5000 | 4,4800 | 4,5000 | 4,5000 | 2.200 |
07 nov 2022 | 4,4400 | 4,4600 | 4,4400 | 4,4600 | 4,4600 | 1.200 |
04 nov 2022 | 4,3200 | 4,4600 | 4,3200 | 4,4600 | 4,4600 | 1.000 |
03 nov 2022 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
02 nov 2022 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
01 nov 2022 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
31 ott 2022 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
*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...