Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 gen 2023 | 2,1200 | 2,1800 | 2,0500 | 2,1500 | 2,1500 | 183.000 |
26 gen 2023 | 2,0800 | 2,2300 | 2,0400 | 2,1300 | 2,1300 | 356.000 |
25 gen 2023 | 1,8950 | 2,0700 | 1,8950 | 2,0500 | 2,0500 | 433.000 |
24 gen 2023 | 1,8150 | 1,9400 | 1,8100 | 1,8850 | 1,8850 | 119.000 |
23 gen 2023 | 1,8400 | 1,8500 | 1,8150 | 1,8300 | 1,8300 | 18.000 |
20 gen 2023 | 1,8300 | 1,8750 | 1,8150 | 1,8450 | 1,8450 | 45.000 |
19 gen 2023 | 1,8650 | 1,8650 | 1,8150 | 1,8600 | 1,8600 | 23.000 |
18 gen 2023 | 1,8500 | 1,8700 | 1,8150 | 1,8600 | 1,8600 | 39.000 |
17 gen 2023 | 1,8300 | 1,8500 | 1,8100 | 1,8500 | 1,8500 | 34.000 |
16 gen 2023 | 1,8400 | 1,8800 | 1,8250 | 1,8500 | 1,8500 | 37.000 |
13 gen 2023 | 1,8400 | 1,8800 | 1,8250 | 1,8400 | 1,8400 | 21.000 |
12 gen 2023 | 1,8250 | 1,8400 | 1,8200 | 1,8400 | 1,8400 | 28.000 |
11 gen 2023 | 1,8300 | 1,8500 | 1,8050 | 1,8500 | 1,8500 | 11.000 |
10 gen 2023 | 1,8300 | 1,8400 | 1,7950 | 1,8400 | 1,8400 | 28.000 |
09 gen 2023 | 1,8500 | 1,8800 | 1,8000 | 1,8350 | 1,8350 | 57.000 |
06 gen 2023 | 1,8600 | 1,9200 | 1,8500 | 1,8900 | 1,8900 | 50.000 |
05 gen 2023 | 1,9300 | 1,9300 | 1,8700 | 1,9000 | 1,9000 | 25.000 |
04 gen 2023 | 1,8850 | 1,9300 | 1,8300 | 1,9000 | 1,9000 | 43.000 |
03 gen 2023 | 1,7600 | 1,9350 | 1,7600 | 1,8650 | 1,8650 | 81.000 |
02 gen 2023 | 1,7600 | 1,7800 | 1,7250 | 1,7550 | 1,7550 | 16.000 |
30 dic 2022 | 1,7800 | 1,7800 | 1,7500 | 1,7500 | 1,7500 | 7.000 |
29 dic 2022 | 1,7200 | 1,8250 | 1,7200 | 1,8250 | 1,8250 | 15.000 |
28 dic 2022 | 1,7050 | 1,7100 | 1,6800 | 1,7050 | 1,7050 | 76.000 |
27 dic 2022 | 1,6500 | 1,7100 | 1,6500 | 1,6950 | 1,6950 | 27.000 |
23 dic 2022 | 1,6750 | 1,7050 | 1,6400 | 1,6950 | 1,6950 | 43.000 |
22 dic 2022 | 1,8000 | 1,8000 | 1,6750 | 1,7050 | 1,7050 | 63.000 |
21 dic 2022 | 1,8500 | 1,8500 | 1,7450 | 1,8000 | 1,8000 | 23.000 |
20 dic 2022 | 1,7900 | 1,8300 | 1,7500 | 1,8000 | 1,8000 | 33.000 |
19 dic 2022 | 1,8850 | 1,9050 | 1,8000 | 1,8200 | 1,8200 | 30.000 |
16 dic 2022 | 1,8800 | 1,8950 | 1,8200 | 1,8500 | 1,8500 | 17.000 |
15 dic 2022 | 1,9000 | 1,9000 | 1,8350 | 1,8700 | 1,8700 | 33.000 |
14 dic 2022 | 1,8500 | 1,9800 | 1,8400 | 1,8700 | 1,8700 | 199.000 |
13 dic 2022 | 1,8550 | 1,9100 | 1,7950 | 1,8050 | 1,8050 | 112.000 |
12 dic 2022 | 2,2200 | 2,2200 | 1,8550 | 1,8550 | 1,8550 | 303.000 |
09 dic 2022 | 2,0500 | 2,1800 | 1,9800 | 2,1500 | 2,1500 | 316.000 |
08 dic 2022 | 1,7500 | 2,0300 | 1,7150 | 1,9900 | 1,9900 | 245.000 |
07 dic 2022 | 1,4850 | 1,7000 | 1,4850 | 1,6900 | 1,6900 | 100.000 |
06 dic 2022 | 1,4200 | 1,5100 | 1,4200 | 1,4850 | 1,4850 | 18.000 |
05 dic 2022 | 1,3950 | 1,4300 | 1,3950 | 1,4300 | 1,4300 | 10.000 |
02 dic 2022 | 1,3500 | 1,3950 | 1,3400 | 1,3950 | 1,3950 | 11.000 |
01 dic 2022 | 1,3850 | 1,4000 | 1,3650 | 1,3650 | 1,3650 | 7.000 |
30 nov 2022 | 1,4500 | 1,4700 | 1,3800 | 1,4000 | 1,4000 | 20.000 |
29 nov 2022 | 1,3600 | 1,4500 | 1,3400 | 1,4300 | 1,4300 | 21.000 |
28 nov 2022 | 1,3800 | 1,3950 | 1,3250 | 1,3950 | 1,3950 | 22.000 |
25 nov 2022 | 1,4250 | 1,4250 | 1,3750 | 1,4000 | 1,4000 | 12.000 |
24 nov 2022 | 1,4250 | 1,4250 | 1,4250 | 1,4250 | 1,4250 | 2.000 |
23 nov 2022 | 1,4200 | 1,4500 | 1,4200 | 1,4500 | 1,4500 | 2.000 |
22 nov 2022 | 1,4500 | 1,4500 | 1,4200 | 1,4300 | 1,4300 | 5.000 |
21 nov 2022 | 1,4800 | 1,4800 | 1,4300 | 1,4500 | 1,4500 | 13.000 |
18 nov 2022 | 1,4800 | 1,5250 | 1,4800 | 1,4850 | 1,4850 | 17.000 |
17 nov 2022 | 1,5400 | 1,5550 | 1,5000 | 1,5000 | 1,5000 | 17.000 |
16 nov 2022 | 1,4500 | 1,6850 | 1,4500 | 1,5750 | 1,5750 | 126.000 |
15 nov 2022 | 1,4400 | 1,4450 | 1,4400 | 1,4450 | 1,4450 | 2.000 |
14 nov 2022 | 1,4450 | 1,4450 | 1,4150 | 1,4250 | 1,4250 | 6.000 |
11 nov 2022 | 1,4450 | 1,4600 | 1,4100 | 1,4450 | 1,4450 | 26.000 |
10 nov 2022 | 1,4150 | 1,4350 | 1,4000 | 1,4350 | 1,4350 | 11.000 |
09 nov 2022 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1.000 |
08 nov 2022 | 1,4450 | 1,4500 | 1,4200 | 1,4450 | 1,4450 | 12.000 |
07 nov 2022 | 1,4700 | 1,4700 | 1,4000 | 1,4300 | 1,4300 | 24.000 |
04 nov 2022 | 1,4650 | 1,4650 | 1,4400 | 1,4650 | 1,4650 | 4.000 |
03 nov 2022 | 1,4850 | 1,4850 | 1,4300 | 1,4300 | 1,4300 | 6.000 |
02 nov 2022 | 1,4750 | 1,4800 | 1,4600 | 1,4800 | 1,4800 | 11.000 |
01 nov 2022 | 1,4400 | 1,4600 | 1,4150 | 1,4600 | 1,4600 | 9.000 |
31 ott 2022 | 1,4650 | 1,4750 | 1,4650 | 1,4750 | 1,4750 | 6.000 |
28 ott 2022 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
27 ott 2022 | 1,4600 | 1,4600 | 1,4150 | 1,4500 | 1,4500 | 4.000 |
26 ott 2022 | 1,4250 | 1,4600 | 1,4200 | 1,4600 | 1,4600 | 3.000 |
25 ott 2022 | 1,4400 | 1,4800 | 1,4400 | 1,4800 | 1,4800 | 6.000 |
24 ott 2022 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
21 ott 2022 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
20 ott 2022 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
19 ott 2022 | 1,4900 | 1,5000 | 1,4300 | 1,4600 | 1,4600 | 8.000 |
18 ott 2022 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
17 ott 2022 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
14 ott 2022 | 1,4400 | 1,4800 | 1,4400 | 1,4800 | 1,4800 | 5.000 |
13 ott 2022 | 1,4000 | 1,4000 | 1,3600 | 1,4000 | 1,4000 | 6.000 |
12 ott 2022 | 1,4000 | 1,4450 | 1,4000 | 1,4450 | 1,4450 | 3.000 |
11 ott 2022 | 1,3600 | 1,3750 | 1,3400 | 1,3750 | 1,3750 | 8.000 |
10 ott 2022 | 1,3800 | 1,3800 | 1,3200 | 1,3200 | 1,3200 | 15.000 |
07 ott 2022 | 1,4350 | 1,4350 | 1,4350 | 1,4350 | 1,4350 | 1.000 |
06 ott 2022 | 1,4500 | 1,4500 | 1,4000 | 1,4000 | 1,4000 | 24.000 |
05 ott 2022 | 1,4800 | 1,4800 | 1,4200 | 1,4500 | 1,4500 | 19.000 |
04 ott 2022 | 1,4900 | 1,5000 | 1,4750 | 1,4900 | 1,4900 | 14.000 |
03 ott 2022 | 1,4550 | 1,5000 | 1,4500 | 1,4800 | 1,4800 | 26.000 |
30 set 2022 | 1,4500 | 1,4550 | 1,4000 | 1,4550 | 1,4550 | 11.000 |
29 set 2022 | 1,4500 | 1,4500 | 1,3900 | 1,4000 | 1,4000 | 38.000 |
28 set 2022 | 1,5100 | 1,5100 | 1,4500 | 1,5000 | 1,5000 | 14.000 |
27 set 2022 | 1,4900 | 1,5600 | 1,4900 | 1,5500 | 1,5500 | 11.000 |
26 set 2022 | 1,4800 | 1,4850 | 1,4800 | 1,4850 | 1,4850 | 4.000 |
23 set 2022 | 1,5000 | 1,5000 | 1,4550 | 1,4800 | 1,4800 | 32.000 |
22 set 2022 | 1,6000 | 1,6400 | 1,5450 | 1,6400 | 1,6400 | 37.000 |
21 set 2022 | 1,6500 | 1,6600 | 1,6500 | 1,6600 | 1,6600 | 4.000 |
20 set 2022 | 1,6550 | 1,6900 | 1,6550 | 1,6900 | 1,6900 | 3.000 |
19 set 2022 | 1,7100 | 1,7300 | 1,6750 | 1,7000 | 1,7000 | 10.000 |
16 set 2022 | 1,7250 | 1,7250 | 1,7150 | 1,7150 | 1,7150 | 4.000 |
15 set 2022 | 1,8000 | 1,8300 | 1,7250 | 1,7750 | 1,7750 | 18.000 |
14 set 2022 | 1,7450 | 1,8400 | 1,7450 | 1,8000 | 1,8000 | 21.000 |
13 set 2022 | 1,6400 | 1,7700 | 1,6400 | 1,7150 | 1,7150 | 22.000 |
12 set 2022 | 1,5400 | 1,6300 | 1,5400 | 1,6300 | 1,6300 | 10.000 |
09 set 2022 | 1,5000 | 1,5200 | 1,5000 | 1,5200 | 1,5200 | 7.000 |
*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...