Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 mar 2023 | 1,3200 | 1,3200 | 1,1600 | 1,1600 | 1,1600 | - |
23 mar 2023 | 1,1800 | 1,4000 | 1,1800 | 1,3200 | 1,3200 | - |
22 mar 2023 | 1,5500 | 1,5500 | 1,1800 | 1,1800 | 1,1800 | - |
21 mar 2023 | 1,1900 | 1,5500 | 1,1900 | 1,5500 | 1,5500 | - |
20 mar 2023 | 1,1500 | 1,1800 | 1,1200 | 1,1800 | 1,1800 | - |
17 mar 2023 | 1,1100 | 1,1600 | 1,1100 | 1,1600 | 1,1600 | - |
16 mar 2023 | 1,1400 | 1,1400 | 1,1200 | 1,1200 | 1,1200 | - |
15 mar 2023 | 1,1400 | 1,1400 | 1,1300 | 1,1300 | 1,1300 | - |
14 mar 2023 | 1,1900 | 1,1900 | 1,1400 | 1,1400 | 1,1400 | - |
13 mar 2023 | 1,2300 | 1,2300 | 1,1600 | 1,2000 | 1,2000 | - |
10 mar 2023 | 1,2400 | 1,2500 | 1,2200 | 1,2200 | 1,2200 | - |
09 mar 2023 | 1,3300 | 1,3400 | 1,2300 | 1,2300 | 1,2300 | - |
08 mar 2023 | 1,4000 | 1,4000 | 1,3400 | 1,3400 | 1,3400 | - |
07 mar 2023 | 1,3400 | 1,4200 | 1,3400 | 1,4200 | 1,4200 | - |
06 mar 2023 | 1,3100 | 1,3200 | 1,2900 | 1,3100 | 1,3100 | - |
03 mar 2023 | 1,3100 | 1,3300 | 1,3000 | 1,3000 | 1,3000 | - |
02 mar 2023 | 1,2700 | 1,3700 | 1,2700 | 1,3100 | 1,3100 | - |
01 mar 2023 | 1,3600 | 1,3600 | 1,3000 | 1,3200 | 1,3200 | - |
28 feb 2023 | 1,2300 | 1,4100 | 1,2200 | 1,3500 | 1,3500 | - |
27 feb 2023 | 1,1400 | 1,1800 | 1,1400 | 1,1800 | 1,1800 | - |
24 feb 2023 | 1,4700 | 1,4700 | 1,1500 | 1,1500 | 1,1500 | - |
23 feb 2023 | 1,5500 | 1,5500 | 1,4700 | 1,4700 | 1,4700 | - |
22 feb 2023 | 1,5600 | 1,5600 | 1,5300 | 1,5600 | 1,5600 | - |
21 feb 2023 | 1,5200 | 1,5900 | 1,5200 | 1,5500 | 1,5500 | - |
20 feb 2023 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
17 feb 2023 | 1,5800 | 1,5800 | 1,5700 | 1,5700 | 1,5700 | - |
16 feb 2023 | 1,5500 | 1,5900 | 1,5500 | 1,5700 | 1,5700 | - |
15 feb 2023 | 1,4600 | 1,5500 | 1,4600 | 1,5500 | 1,5500 | - |
14 feb 2023 | 1,4600 | 1,4700 | 1,4600 | 1,4700 | 1,4700 | - |
13 feb 2023 | 1,4600 | 1,4700 | 1,4600 | 1,4700 | 1,4700 | - |
10 feb 2023 | 1,4700 | 1,5000 | 1,4700 | 1,4900 | 1,4900 | - |
09 feb 2023 | 1,4400 | 1,5200 | 1,4400 | 1,4700 | 1,4700 | - |
08 feb 2023 | 1,4800 | 1,4800 | 1,4300 | 1,4300 | 1,4300 | - |
07 feb 2023 | 1,5100 | 1,5200 | 1,4700 | 1,4700 | 1,4700 | - |
06 feb 2023 | 1,4800 | 1,5200 | 1,4800 | 1,5200 | 1,5200 | - |
03 feb 2023 | 1,4200 | 1,4700 | 1,4100 | 1,4700 | 1,4700 | - |
02 feb 2023 | 1,4400 | 1,4500 | 1,4400 | 1,4400 | 1,4400 | - |
01 feb 2023 | 1,3900 | 1,4900 | 1,3900 | 1,4900 | 1,4900 | - |
31 gen 2023 | 1,3500 | 1,4100 | 1,3500 | 1,3700 | 1,3700 | - |
30 gen 2023 | 1,3000 | 1,4700 | 1,3000 | 1,3600 | 1,3600 | - |
27 gen 2023 | 1,2700 | 1,3200 | 1,2700 | 1,3200 | 1,3200 | - |
26 gen 2023 | 1,3200 | 1,3300 | 1,2900 | 1,3100 | 1,3100 | - |
25 gen 2023 | 1,3200 | 1,3300 | 1,2800 | 1,2800 | 1,2800 | - |
24 gen 2023 | 1,3800 | 1,3800 | 1,3300 | 1,3300 | 1,3300 | - |
23 gen 2023 | 1,3300 | 1,4300 | 1,3300 | 1,4300 | 1,4300 | - |
20 gen 2023 | 1,3600 | 1,3800 | 1,2800 | 1,2800 | 1,2800 | - |
19 gen 2023 | 1,3900 | 1,3900 | 1,3500 | 1,3600 | 1,3600 | - |
18 gen 2023 | 1,4800 | 1,5300 | 1,3700 | 1,3700 | 1,3700 | - |
17 gen 2023 | 1,3400 | 1,4700 | 1,3400 | 1,4700 | 1,4700 | - |
16 gen 2023 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
13 gen 2023 | 1,3000 | 1,3500 | 1,3000 | 1,3100 | 1,3100 | - |
12 gen 2023 | 1,3600 | 1,3600 | 1,1600 | 1,2500 | 1,2500 | - |
11 gen 2023 | 1,3900 | 1,5900 | 1,3700 | 1,3700 | 1,3700 | - |
10 gen 2023 | 1,1500 | 1,3600 | 1,1200 | 1,3600 | 1,3600 | - |
09 gen 2023 | 1,0300 | 1,1500 | 1,0200 | 1,1500 | 1,1500 | - |
06 gen 2023 | 1,0400 | 1,0400 | 0,9600 | 1,0100 | 1,0100 | - |
05 gen 2023 | 0,7900 | 0,9800 | 0,7850 | 0,9800 | 0,9800 | - |
04 gen 2023 | 0,7200 | 0,8000 | 0,7200 | 0,8000 | 0,8000 | - |
03 gen 2023 | 0,6200 | 0,7050 | 0,6200 | 0,7050 | 0,7050 | - |
02 gen 2023 | 0,6150 | 0,6200 | 0,6150 | 0,6200 | 0,6200 | - |
30 dic 2022 | 0,6300 | 0,6300 | 0,6250 | 0,6250 | 0,6250 | - |
29 dic 2022 | 0,6800 | 0,6800 | 0,6550 | 0,6550 | 0,6550 | - |
28 dic 2022 | 0,7050 | 0,7100 | 0,6600 | 0,6600 | 0,6600 | - |
27 dic 2022 | 0,7400 | 0,7550 | 0,6950 | 0,6950 | 0,6950 | - |
23 dic 2022 | 0,7600 | 0,7600 | 0,7250 | 0,7300 | 0,7300 | - |
22 dic 2022 | 0,7700 | 0,7700 | 0,7450 | 0,7450 | 0,7450 | - |
21 dic 2022 | 0,6500 | 0,8000 | 0,6450 | 0,7650 | 0,7650 | - |
20 dic 2022 | 0,6600 | 0,6600 | 0,6200 | 0,6550 | 0,6550 | - |
19 dic 2022 | 0,6650 | 0,6800 | 0,6500 | 0,6500 | 0,6500 | - |
16 dic 2022 | 0,6950 | 0,6950 | 0,6600 | 0,6650 | 0,6650 | - |
15 dic 2022 | 0,6800 | 0,6850 | 0,6750 | 0,6800 | 0,6800 | - |
14 dic 2022 | 0,6950 | 0,6950 | 0,6750 | 0,6750 | 0,6750 | - |
13 dic 2022 | 0,7250 | 0,7550 | 0,7100 | 0,7100 | 0,7100 | - |
12 dic 2022 | 0,7650 | 0,7650 | 0,7300 | 0,7450 | 0,7450 | - |
09 dic 2022 | 0,7600 | 0,8000 | 0,7450 | 0,7450 | 0,7450 | - |
08 dic 2022 | 0,7800 | 0,8250 | 0,7800 | 0,7850 | 0,7850 | - |
07 dic 2022 | 0,7650 | 0,7950 | 0,7650 | 0,7650 | 0,7650 | - |
06 dic 2022 | 0,8400 | 0,8400 | 0,7850 | 0,7850 | 0,7850 | - |
05 dic 2022 | 0,7900 | 0,8400 | 0,7900 | 0,8000 | 0,8000 | - |
02 dic 2022 | 0,8250 | 0,8250 | 0,7650 | 0,8050 | 0,8050 | - |
01 dic 2022 | 0,8250 | 0,8250 | 0,7800 | 0,8100 | 0,8100 | - |
30 nov 2022 | 0,7300 | 0,8050 | 0,7250 | 0,8050 | 0,8050 | - |
29 nov 2022 | 0,9100 | 0,9100 | 0,8450 | 0,8450 | 0,8450 | - |
28 nov 2022 | 0,9350 | 0,9350 | 0,8950 | 0,8950 | 0,8950 | - |
25 nov 2022 | 0,9200 | 0,9400 | 0,9150 | 0,9350 | 0,9350 | - |
24 nov 2022 | 0,9250 | 0,9300 | 0,9200 | 0,9200 | 0,9200 | - |
23 nov 2022 | 0,9450 | 0,9450 | 0,9150 | 0,9150 | 0,9150 | - |
22 nov 2022 | 0,9500 | 0,9650 | 0,9450 | 0,9450 | 0,9450 | - |
21 nov 2022 | 0,9750 | 0,9800 | 0,9550 | 0,9600 | 0,9600 | - |
18 nov 2022 | 0,9600 | 0,9650 | 0,9450 | 0,9550 | 0,9550 | - |
17 nov 2022 | 1,0300 | 1,0300 | 0,9750 | 0,9750 | 0,9750 | - |
16 nov 2022 | 0,9900 | 1,0500 | 0,9800 | 1,0500 | 1,0500 | - |
15 nov 2022 | 0,9900 | 1,0200 | 0,9850 | 0,9950 | 0,9950 | - |
14 nov 2022 | 0,9700 | 1,0100 | 0,9600 | 0,9600 | 0,9600 | - |
11 nov 2022 | 0,9800 | 0,9850 | 0,9550 | 0,9550 | 0,9550 | - |
10 nov 2022 | 1,0100 | 1,0200 | 0,9700 | 0,9700 | 0,9700 | - |
09 nov 2022 | 1,0300 | 1,0300 | 1,0100 | 1,0100 | 1,0100 | - |
08 nov 2022 | 1,0600 | 1,0700 | 1,0400 | 1,0400 | 1,0400 | - |
07 nov 2022 | 1,0700 | 1,0700 | 1,0500 | 1,0700 | 1,0700 | - |
04 nov 2022 | 1,0700 | 1,0800 | 1,0600 | 1,0600 | 1,0600 | - |
*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...