Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 lug 2022 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 100 |
30 giu 2022 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 640 |
29 giu 2022 | 3,5700 | 3,5700 | 3,5000 | 3,5000 | 3,5000 | 1.403 |
28 giu 2022 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 1.000 |
27 giu 2022 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | - |
24 giu 2022 | 3,5400 | 3,6000 | 3,5400 | 3,5900 | 3,5900 | 1.300 |
23 giu 2022 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 370 |
22 giu 2022 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 4.383 |
21 giu 2022 | 3,5000 | 3,5800 | 3,5000 | 3,5000 | 3,5000 | 10.537 |
20 giu 2022 | 3,5000 | 3,5100 | 3,4800 | 3,5100 | 3,5100 | 9.679 |
17 giu 2022 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | 21 |
16 giu 2022 | 3,5700 | 3,5700 | 3,4000 | 3,5000 | 3,5000 | 357 |
15 giu 2022 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
14 giu 2022 | 3,4900 | 3,4900 | 3,4500 | 3,4500 | 3,4500 | 1.672 |
13 giu 2022 | 3,3800 | 3,4000 | 3,3800 | 3,4000 | 3,4000 | 1.580 |
10 giu 2022 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3 |
09 giu 2022 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 29 |
08 giu 2022 | 3,5600 | 3,5600 | 3,4600 | 3,5000 | 3,5000 | 1.227 |
07 giu 2022 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 200 |
06 giu 2022 | 3,6300 | 3,6300 | 3,6100 | 3,6100 | 3,6100 | 970 |
03 giu 2022 | 3,6700 | 3,6700 | 3,6200 | 3,6200 | 3,6200 | 3.345 |
02 giu 2022 | 3,4900 | 3,6300 | 3,4800 | 3,6300 | 3,6300 | 2.205 |
01 giu 2022 | 3,4200 | 3,5000 | 3,4000 | 3,4000 | 3,4000 | 2.025 |
31 mag 2022 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 50 |
30 mag 2022 | 3,4700 | 3,4700 | 3,4200 | 3,4200 | 3,4200 | 1.898 |
27 mag 2022 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 132 |
26 mag 2022 | 3,3400 | 3,4900 | 3,3400 | 3,4100 | 3,4100 | 895 |
25 mag 2022 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | - |
24 mag 2022 | 3,4900 | 3,5100 | 3,3700 | 3,5100 | 3,5100 | 304 |
23 mag 2022 | 3,4500 | 3,5000 | 3,4100 | 3,4200 | 3,4200 | 740 |
20 mag 2022 | 3,5300 | 3,5300 | 3,4500 | 3,4500 | 3,4500 | 296 |
19 mag 2022 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 29 |
18 mag 2022 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
17 mag 2022 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 280 |
16 mag 2022 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
13 mag 2022 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 64 |
12 mag 2022 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
11 mag 2022 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
10 mag 2022 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
09 mag 2022 | 3,5000 | 3,5000 | 3,4400 | 3,4400 | 3,4400 | 2.252 |
06 mag 2022 | 3,4800 | 3,5600 | 3,4800 | 3,5400 | 3,5400 | 1.216 |
05 mag 2022 | 3,5200 | 3,5200 | 3,5000 | 3,5000 | 3,5000 | 131 |
04 mag 2022 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 2.519 |
03 mag 2022 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 200 |
02 mag 2022 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 100 |
29 apr 2022 | 3,5400 | 3,5400 | 3,5200 | 3,5400 | 3,5400 | 116 |
28 apr 2022 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 1 |
27 apr 2022 | 3,5000 | 3,5000 | 3,4600 | 3,5000 | 3,5000 | 607 |
26 apr 2022 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 150 |
25 apr 2022 | 3,5500 | 3,5500 | 3,4800 | 3,4800 | 3,4800 | 815 |
22 apr 2022 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
21 apr 2022 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 250 |
20 apr 2022 | 3,5100 | 3,5600 | 3,4800 | 3,4800 | 3,4800 | 3.257 |
19 apr 2022 | 3,5000 | 3,6100 | 3,5000 | 3,5000 | 3,5000 | 1.110 |
14 apr 2022 | 3,5600 | 3,6500 | 3,4200 | 3,4200 | 3,4200 | 7.727 |
13 apr 2022 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3.000 |
12 apr 2022 | 3,6100 | 3,6100 | 3,5500 | 3,5500 | 3,5500 | 54 |
11 apr 2022 | 3,4600 | 3,6600 | 3,4200 | 3,5500 | 3,5500 | 4.920 |
08 apr 2022 | 3,3800 | 3,4100 | 3,3800 | 3,4100 | 3,4100 | 2.362 |
07 apr 2022 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | 1 |
06 apr 2022 | 3,5300 | 3,5300 | 3,4200 | 3,4200 | 3,4200 | 1.807 |
05 apr 2022 | 3,5600 | 3,5600 | 3,4900 | 3,4900 | 3,4900 | 276 |
04 apr 2022 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 5 |
01 apr 2022 | 3,5600 | 3,5600 | 3,4200 | 3,5300 | 3,5300 | 129 |
31 mar 2022 | 3,6800 | 3,6800 | 3,6000 | 3,6000 | 3,6000 | 546 |
30 mar 2022 | 3,5200 | 3,5800 | 3,5000 | 3,5800 | 3,5800 | 2.734 |
29 mar 2022 | 3,4200 | 3,5200 | 3,4000 | 3,5200 | 3,5200 | 506 |
28 mar 2022 | 3,3600 | 3,4000 | 3,3400 | 3,4000 | 3,4000 | 1.585 |
25 mar 2022 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 2 |
24 mar 2022 | 3,4200 | 3,4200 | 3,4000 | 3,4200 | 3,4200 | 1.406 |
23 mar 2022 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 2 |
22 mar 2022 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 294 |
21 mar 2022 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 350 |
18 mar 2022 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 12 |
17 mar 2022 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 256 |
16 mar 2022 | 3,4400 | 3,5200 | 3,4200 | 3,5200 | 3,5200 | 3.911 |
15 mar 2022 | 3,3400 | 3,3600 | 3,3400 | 3,3600 | 3,3600 | 226 |
14 mar 2022 | 3,4000 | 3,4000 | 3,3800 | 3,3800 | 3,3800 | 102 |
11 mar 2022 | 3,2800 | 3,4000 | 3,2800 | 3,4000 | 3,4000 | 1.438 |
10 mar 2022 | 3,3400 | 3,3600 | 3,3400 | 3,3600 | 3,3600 | 200 |
09 mar 2022 | 3,2200 | 3,3000 | 3,2200 | 3,3000 | 3,3000 | 964 |
08 mar 2022 | 3,3200 | 3,3200 | 3,2600 | 3,2600 | 3,2600 | 4.227 |
07 mar 2022 | 3,2600 | 3,4000 | 3,2600 | 3,3200 | 3,3200 | 10.366 |
04 mar 2022 | 3,2800 | 3,4000 | 3,2800 | 3,2800 | 3,2800 | 12.052 |
03 mar 2022 | 3,3200 | 3,4200 | 3,2400 | 3,2800 | 3,2800 | 3.098 |
02 mar 2022 | 3,4000 | 3,4000 | 3,2400 | 3,3800 | 3,3800 | 1.976 |
01 mar 2022 | 3,3400 | 3,4600 | 3,3000 | 3,4400 | 3,4400 | 5.360 |
28 feb 2022 | 3,4800 | 3,5200 | 3,2800 | 3,4600 | 3,4600 | 8.024 |
25 feb 2022 | 3,4400 | 3,4800 | 3,4400 | 3,4800 | 3,4800 | 2.400 |
24 feb 2022 | 3,4200 | 3,4800 | 3,4000 | 3,4000 | 3,4000 | 3.649 |
23 feb 2022 | 3,3800 | 3,5600 | 3,3800 | 3,5000 | 3,5000 | 5.665 |
22 feb 2022 | 3,5400 | 3,5400 | 3,3800 | 3,5400 | 3,5400 | 2.088 |
21 feb 2022 | 3,4800 | 3,5800 | 3,4800 | 3,5600 | 3,5600 | 1.418 |
18 feb 2022 | 3,5000 | 3,5400 | 3,4600 | 3,4800 | 3,4800 | 4.928 |
17 feb 2022 | 3,5000 | 3,5200 | 3,5000 | 3,5200 | 3,5200 | 690 |
16 feb 2022 | 3,5800 | 3,6200 | 3,5200 | 3,5200 | 3,5200 | 3.064 |
15 feb 2022 | 3,5200 | 3,6000 | 3,5200 | 3,5800 | 3,5800 | 3.242 |
14 feb 2022 | 3,5200 | 3,5800 | 3,5200 | 3,5800 | 3,5800 | 3.001 |
11 feb 2022 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
10 feb 2022 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
*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...