Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 feb 2023 | 1,5200 | 1,5500 | 1,5200 | 1,5500 | 1,5500 | 12.000 |
07 feb 2023 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
06 feb 2023 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
03 feb 2023 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
02 feb 2023 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
01 feb 2023 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
31 gen 2023 | 1,5400 | 1,5500 | 1,5000 | 1,5500 | 1,5500 | 16.000 |
30 gen 2023 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 2.000 |
27 gen 2023 | 1,5100 | 1,5700 | 1,5100 | 1,5700 | 1,5700 | 16.400 |
26 gen 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 400 |
25 gen 2023 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
24 gen 2023 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 2.800 |
23 gen 2023 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1.200 |
20 gen 2023 | 1,5000 | 1,5200 | 1,5000 | 1,5000 | 1,5000 | 8.800 |
19 gen 2023 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 4.000 |
18 gen 2023 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
17 gen 2023 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
16 gen 2023 | 1,4600 | 1,5000 | 1,4600 | 1,5000 | 1,5000 | 4.800 |
13 gen 2023 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
12 gen 2023 | 1,4500 | 1,4600 | 1,4100 | 1,4600 | 1,4600 | 2.000 |
11 gen 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
10 gen 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
09 gen 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
06 gen 2023 | 1,4300 | 1,4500 | 1,4200 | 1,4500 | 1,4500 | 2.000 |
05 gen 2023 | 1,4100 | 1,4600 | 1,4100 | 1,4600 | 1,4600 | 1.600 |
04 gen 2023 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
03 gen 2023 | 1,4100 | 1,4600 | 1,3400 | 1,4600 | 1,4600 | 4.400 |
02 gen 2023 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 400 |
30 dic 2022 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
29 dic 2022 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
28 dic 2022 | 1,4000 | 1,4300 | 1,3700 | 1,4300 | 1,4300 | 2.800 |
27 dic 2022 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
23 dic 2022 | 1,4100 | 1,4400 | 1,3800 | 1,4400 | 1,4400 | 4.000 |
22 dic 2022 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 800 |
21 dic 2022 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 3.200 |
20 dic 2022 | 1,4500 | 1,4500 | 1,4100 | 1,4500 | 1,4500 | 33.600 |
19 dic 2022 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
16 dic 2022 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
15 dic 2022 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
14 dic 2022 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 2.000 |
13 dic 2022 | 1,4900 | 1,5200 | 1,4700 | 1,4700 | 1,4700 | 61.600 |
12 dic 2022 | 1,4400 | 1,4900 | 1,4400 | 1,4900 | 1,4900 | 3.200 |
09 dic 2022 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
08 dic 2022 | 1,4500 | 1,4800 | 1,4400 | 1,4800 | 1,4800 | 4.400 |
07 dic 2022 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 400 |
06 dic 2022 | 1,4400 | 1,4800 | 1,4400 | 1,4400 | 1,4400 | 5.200 |
05 dic 2022 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 2.800 |
02 dic 2022 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 400 |
01 dic 2022 | 1,4500 | 1,5000 | 1,4400 | 1,4400 | 1,4400 | 11.200 |
30 nov 2022 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
29 nov 2022 | 1,3800 | 1,4500 | 1,3800 | 1,4500 | 1,4500 | 6.800 |
28 nov 2022 | 1,4500 | 1,4500 | 1,4000 | 1,4300 | 1,4300 | 6.800 |
25 nov 2022 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
24 nov 2022 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
23 nov 2022 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
22 nov 2022 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
21 nov 2022 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
18 nov 2022 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
17 nov 2022 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 400 |
16 nov 2022 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 2.000 |
15 nov 2022 | 1,4200 | 1,4800 | 1,4200 | 1,4700 | 1,4700 | 5.200 |
14 nov 2022 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
11 nov 2022 | 1,3700 | 1,4000 | 1,3700 | 1,4000 | 1,4000 | 2.400 |
10 nov 2022 | 1,3900 | 1,3900 | 1,3500 | 1,3500 | 1,3500 | 2.800 |
09 nov 2022 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 2.800 |
08 nov 2022 | 1,4000 | 1,4000 | 1,3800 | 1,3800 | 1,3800 | 6.000 |
07 nov 2022 | 1,4200 | 1,4200 | 1,3800 | 1,3800 | 1,3800 | 1.600 |
04 nov 2022 | 1,3800 | 1,4500 | 1,3800 | 1,4200 | 1,4200 | 8.800 |
03 nov 2022 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
02 nov 2022 | 1,4100 | 1,4300 | 1,4100 | 1,4300 | 1,4300 | 1.600 |
01 nov 2022 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
31 ott 2022 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
28 ott 2022 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 4.000 |
27 ott 2022 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
26 ott 2022 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
25 ott 2022 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
24 ott 2022 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
21 ott 2022 | 1,3500 | 1,4000 | 1,3500 | 1,4000 | 1,4000 | 1.600 |
20 ott 2022 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 4.800 |
19 ott 2022 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 2.000 |
18 ott 2022 | 1,3600 | 1,3800 | 1,3100 | 1,3800 | 1,3800 | 18.400 |
17 ott 2022 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
14 ott 2022 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 400 |
13 ott 2022 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
12 ott 2022 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 2.000 |
11 ott 2022 | 1,3800 | 1,3900 | 1,3800 | 1,3900 | 1,3900 | 1.200 |
10 ott 2022 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 800 |
07 ott 2022 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 4.400 |
06 ott 2022 | 1,3600 | 1,3800 | 1,3600 | 1,3800 | 1,3800 | 4.800 |
05 ott 2022 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 2.000 |
04 ott 2022 | 1,3300 | 1,3500 | 1,3100 | 1,3100 | 1,3100 | 5.200 |
03 ott 2022 | 1,3600 | 1,3800 | 1,3400 | 1,3400 | 1,3400 | 4.000 |
30 set 2022 | 1,4000 | 1,4100 | 1,3400 | 1,3500 | 1,3500 | 10.000 |
29 set 2022 | 1,4600 | 1,5000 | 1,3800 | 1,4000 | 1,4000 | 15.200 |
28 set 2022 | 1,5100 | 1,5200 | 1,4700 | 1,4800 | 1,4800 | 10.000 |
27 set 2022 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
26 set 2022 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
23 set 2022 | 1,5300 | 1,5300 | 1,4700 | 1,5000 | 1,5000 | 4.000 |
22 set 2022 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
21 set 2022 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
*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...