Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 ott 2023 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | - |
29 set 2023 | 3,9400 | 4,0000 | 3,8400 | 3,9400 | 3,9400 | 9.000 |
28 set 2023 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
27 set 2023 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 800 |
26 set 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
25 set 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
22 set 2023 | 3,9200 | 4,0000 | 3,9200 | 4,0000 | 4,0000 | 1.600 |
21 set 2023 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | - |
20 set 2023 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 200 |
19 set 2023 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
18 set 2023 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
15 set 2023 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 400 |
14 set 2023 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | - |
13 set 2023 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | - |
12 set 2023 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | - |
11 set 2023 | 3,8600 | 3,9200 | 3,8600 | 3,9200 | 3,9200 | 1.800 |
08 set 2023 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
07 set 2023 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
06 set 2023 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
05 set 2023 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
04 set 2023 | 3,7800 | 3,8600 | 3,7800 | 3,8600 | 3,8600 | 2.400 |
01 set 2023 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
31 ago 2023 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
30 ago 2023 | 3,6200 | 3,7200 | 3,6200 | 3,7200 | 3,7200 | 400 |
29 ago 2023 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
28 ago 2023 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 800 |
25 ago 2023 | 3,7600 | 3,8600 | 3,7200 | 3,7200 | 3,7200 | 1.600 |
24 ago 2023 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 1.000 |
23 ago 2023 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
22 ago 2023 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 200 |
21 ago 2023 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
18 ago 2023 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
17 ago 2023 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 200 |
16 ago 2023 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 200 |
14 ago 2023 | 3,8200 | 4,0000 | 3,7400 | 3,8000 | 3,8000 | 2.200 |
11 ago 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
10 ago 2023 | 3,7000 | 3,8000 | 3,6400 | 3,8000 | 3,8000 | 3.200 |
09 ago 2023 | 3,6400 | 3,8000 | 3,5000 | 3,8000 | 3,8000 | 4.600 |
08 ago 2023 | 3,6600 | 3,8000 | 3,6600 | 3,8000 | 3,8000 | 800 |
07 ago 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
04 ago 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
03 ago 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
02 ago 2023 | 3,7400 | 3,8000 | 3,7000 | 3,8000 | 3,8000 | 2.800 |
01 ago 2023 | 3,7800 | 3,8000 | 3,7800 | 3,8000 | 3,8000 | 6.000 |
31 lug 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 6.000 |
28 lug 2023 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 6.000 |
27 lug 2023 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
26 lug 2023 | 3,9600 | 3,9600 | 3,6200 | 3,7200 | 3,7200 | 2.400 |
25 lug 2023 | 3,6800 | 3,7000 | 3,6800 | 3,7000 | 3,7000 | 6.200 |
24 lug 2023 | 3,8200 | 3,8200 | 3,5800 | 3,5800 | 3,5800 | 1.000 |
21 lug 2023 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
20 lug 2023 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
19 lug 2023 | 3,6000 | 3,6600 | 3,4200 | 3,6600 | 3,6600 | 2.600 |
18 lug 2023 | 3,5000 | 3,5000 | 3,4000 | 3,4800 | 3,4800 | 1.000 |
17 lug 2023 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
14 lug 2023 | 3,4000 | 3,4800 | 3,4000 | 3,4800 | 3,4800 | 400 |
13 lug 2023 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
12 lug 2023 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
11 lug 2023 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
10 lug 2023 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
07 lug 2023 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
06 lug 2023 | 3,5000 | 3,5200 | 3,3600 | 3,4600 | 3,4600 | 4.200 |
05 lug 2023 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 400 |
04 lug 2023 | 3,4400 | 3,7000 | 3,4000 | 3,4000 | 3,4000 | 6.200 |
03 lug 2023 | 3,3400 | 3,4000 | 3,2600 | 3,3600 | 3,3600 | 3.200 |
30 giu 2023 | 3,2600 | 3,5000 | 3,2000 | 3,5000 | 3,5000 | 2.200 |
29 giu 2023 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 800 |
28 giu 2023 | 3,5000 | 3,5000 | 3,3800 | 3,3800 | 3,3800 | 3.600 |
27 giu 2023 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
26 giu 2023 | 3,4600 | 3,5400 | 3,4000 | 3,4000 | 3,4000 | 3.400 |
23 giu 2023 | 3,4200 | 3,5400 | 3,3400 | 3,4400 | 3,4400 | 6.400 |
22 giu 2023 | 3,5000 | 3,5400 | 3,4200 | 3,5400 | 3,5400 | 9.800 |
21 giu 2023 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
20 giu 2023 | 3,4000 | 3,4800 | 3,4000 | 3,4800 | 3,4800 | 400 |
19 giu 2023 | 3,4000 | 3,5400 | 3,3800 | 3,5400 | 3,5400 | 3.200 |
16 giu 2023 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
15 giu 2023 | 3,4600 | 3,5400 | 3,3200 | 3,5400 | 3,5400 | 4.200 |
14 giu 2023 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
13 giu 2023 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
12 giu 2023 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
09 giu 2023 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
08 giu 2023 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 800 |
07 giu 2023 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
06 giu 2023 | 3,6000 | 3,6800 | 3,6000 | 3,6800 | 3,6800 | 1.800 |
05 giu 2023 | 3,3600 | 3,6800 | 3,3600 | 3,6800 | 3,6800 | 5.600 |
02 giu 2023 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
01 giu 2023 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
31 mag 2023 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
30 mag 2023 | 3,3800 | 3,3800 | 3,3000 | 3,3000 | 3,3000 | 1.600 |
29 mag 2023 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
26 mag 2023 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
25 mag 2023 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
24 mag 2023 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
23 mag 2023 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
22 mag 2023 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
19 mag 2023 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
18 mag 2023 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 200 |
17 mag 2023 | 3,4200 | 3,5600 | 3,4200 | 3,5200 | 3,5200 | 2.200 |
16 mag 2023 | 3,3600 | 3,4000 | 3,3400 | 3,4000 | 3,4000 | 1.800 |
15 mag 2023 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
*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...