Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
29 set 2023 | 3,0000 | 3,1100 | 2,9000 | 3,1100 | 3,1100 | 10.116 |
28 set 2023 | 2,9500 | 2,9900 | 2,9100 | 2,9900 | 2,9900 | 3.370 |
27 set 2023 | 3,0500 | 3,0800 | 2,8900 | 2,9600 | 2,9600 | 22.273 |
26 set 2023 | 2,9600 | 3,0400 | 2,9100 | 2,9100 | 2,9100 | 1.945 |
25 set 2023 | 3,0400 | 3,0900 | 2,9500 | 2,9700 | 2,9700 | 3.388 |
22 set 2023 | 2,9300 | 3,0300 | 2,9300 | 3,0000 | 3,0000 | 2.815 |
21 set 2023 | 2,9700 | 3,0500 | 2,8900 | 3,0500 | 3,0500 | 16.381 |
20 set 2023 | 2,8600 | 2,9700 | 2,8600 | 2,9600 | 2,9600 | 4.925 |
19 set 2023 | 2,8700 | 2,9600 | 2,8700 | 2,9600 | 2,9600 | 23.578 |
18 set 2023 | 2,8500 | 2,9300 | 2,8500 | 2,9300 | 2,9300 | 571 |
15 set 2023 | 2,9300 | 2,9500 | 2,8500 | 2,8700 | 2,8700 | 5.816 |
14 set 2023 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 50 |
13 set 2023 | 2,9000 | 2,9300 | 2,8600 | 2,9300 | 2,9300 | 734 |
12 set 2023 | 2,8800 | 2,8900 | 2,8600 | 2,8600 | 2,8600 | 300 |
11 set 2023 | 2,9500 | 2,9500 | 2,8500 | 2,8500 | 2,8500 | 14.503 |
08 set 2023 | 2,9300 | 2,9300 | 2,8800 | 2,9300 | 2,9300 | 3.292 |
07 set 2023 | 2,8600 | 2,9200 | 2,8600 | 2,8600 | 2,8600 | 908 |
06 set 2023 | 2,8900 | 2,8900 | 2,8600 | 2,8600 | 2,8600 | 1.000 |
05 set 2023 | 2,8900 | 2,9500 | 2,8900 | 2,9500 | 2,9500 | 553 |
04 set 2023 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | - |
01 set 2023 | 2,8700 | 2,8700 | 2,8300 | 2,8700 | 2,8700 | 1.274 |
31 ago 2023 | 2,8000 | 2,9300 | 2,8000 | 2,8500 | 2,8500 | 8.008 |
30 ago 2023 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 420 |
29 ago 2023 | 2,9700 | 2,9700 | 2,8500 | 2,9500 | 2,9500 | 5.250 |
28 ago 2023 | 2,9200 | 2,9600 | 2,8500 | 2,9500 | 2,9500 | 1.618 |
25 ago 2023 | 2,8500 | 2,9200 | 2,8500 | 2,9200 | 2,9200 | 352 |
24 ago 2023 | 2,8500 | 2,9200 | 2,8500 | 2,9200 | 2,9200 | 165 |
23 ago 2023 | 2,9200 | 2,9700 | 2,9200 | 2,9700 | 2,9700 | 1.580 |
22 ago 2023 | 2,8100 | 2,9200 | 2,8100 | 2,9200 | 2,9200 | 2.296 |
21 ago 2023 | 2,9200 | 2,9200 | 2,8100 | 2,9100 | 2,9100 | 256 |
18 ago 2023 | 2,8500 | 2,8500 | 2,8000 | 2,8500 | 2,8500 | 5.586 |
17 ago 2023 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 3.940 |
16 ago 2023 | 2,8900 | 2,9200 | 2,8200 | 2,9200 | 2,9200 | 3.105 |
14 ago 2023 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2.000 |
11 ago 2023 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 236 |
10 ago 2023 | 2,8400 | 2,8500 | 2,8400 | 2,8500 | 2,8500 | 107 |
09 ago 2023 | 2,8400 | 2,8500 | 2,8000 | 2,8000 | 2,8000 | 1.263 |
08 ago 2023 | 2,8200 | 2,8300 | 2,8000 | 2,8000 | 2,8000 | 1.132 |
07 ago 2023 | 2,8900 | 2,9400 | 2,8000 | 2,8400 | 2,8400 | 9.199 |
04 ago 2023 | 2,8900 | 2,8900 | 2,8400 | 2,8900 | 2,8900 | 1.609 |
03 ago 2023 | 2,9300 | 2,9400 | 2,8200 | 2,8900 | 2,8900 | 3.133 |
02 ago 2023 | 2,8900 | 2,9000 | 2,8000 | 2,8800 | 2,8800 | 2.999 |
01 ago 2023 | 2,9000 | 2,9000 | 2,8100 | 2,8100 | 2,8100 | 363 |
31 lug 2023 | 2,8800 | 2,8800 | 2,8100 | 2,8800 | 2,8800 | 123 |
28 lug 2023 | 2,8800 | 2,8800 | 2,8700 | 2,8800 | 2,8800 | 2.337 |
27 lug 2023 | 2,8000 | 2,8800 | 2,8000 | 2,8800 | 2,8800 | 2.208 |
26 lug 2023 | 2,8100 | 2,8700 | 2,8000 | 2,8700 | 2,8700 | 1.909 |
25 lug 2023 | 2,9400 | 2,9400 | 2,8400 | 2,8500 | 2,8500 | 4.213 |
24 lug 2023 | 2,7500 | 2,8700 | 2,7500 | 2,8600 | 2,8600 | 516 |
21 lug 2023 | 2,8500 | 2,8500 | 2,7500 | 2,8500 | 2,8500 | 2.168 |
20 lug 2023 | 2,8500 | 2,8500 | 2,7600 | 2,8100 | 2,8100 | 935 |
19 lug 2023 | 2,8000 | 2,8100 | 2,7700 | 2,8100 | 2,8100 | 1.531 |
18 lug 2023 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | - |
17 lug 2023 | 2,7400 | 2,8100 | 2,7400 | 2,8100 | 2,8100 | 1.325 |
14 lug 2023 | 2,9500 | 2,9500 | 2,7800 | 2,7800 | 2,7800 | 5.010 |
13 lug 2023 | 2,9400 | 2,9400 | 2,9100 | 2,9100 | 2,9100 | 146 |
12 lug 2023 | 2,8900 | 2,9700 | 2,8900 | 2,9700 | 2,9700 | 73 |
11 lug 2023 | 2,7800 | 2,7900 | 2,7800 | 2,7800 | 2,7800 | 1.143 |
10 lug 2023 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | 68 |
07 lug 2023 | 2,9700 | 2,9700 | 2,8400 | 2,8400 | 2,8400 | 367 |
06 lug 2023 | 2,9000 | 2,9400 | 2,9000 | 2,9400 | 2,9400 | 4.238 |
05 lug 2023 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
04 lug 2023 | 2,9600 | 2,9700 | 2,9000 | 2,9000 | 2,9000 | 9.831 |
03 lug 2023 | 2,9000 | 2,9200 | 2,9000 | 2,9200 | 2,9200 | 146.750 |
30 giu 2023 | 2,9000 | 2,9200 | 2,9000 | 2,9000 | 2,9000 | 62.146 |
29 giu 2023 | 2,9700 | 2,9700 | 2,9000 | 2,9000 | 2,9000 | 1.637 |
28 giu 2023 | 2,8900 | 2,9200 | 2,8000 | 2,9200 | 2,9200 | 4.646 |
27 giu 2023 | 2,8000 | 2,8400 | 2,8000 | 2,8300 | 2,8300 | 126.942 |
26 giu 2023 | 2,7500 | 2,8400 | 2,7500 | 2,8400 | 2,8400 | 1.200 |
23 giu 2023 | 2,7600 | 2,7600 | 2,7500 | 2,7600 | 2,7600 | 2.516 |
22 giu 2023 | 2,7000 | 2,8000 | 2,7000 | 2,7500 | 2,7500 | 1.915 |
21 giu 2023 | 2,7200 | 2,7600 | 2,7200 | 2,7400 | 2,7400 | 869 |
20 giu 2023 | 2,8500 | 2,8500 | 2,7100 | 2,8000 | 2,8000 | 7.670 |
19 giu 2023 | 2,8700 | 2,8700 | 2,7500 | 2,7500 | 2,7500 | 5.639 |
16 giu 2023 | 2,8000 | 2,8800 | 2,8000 | 2,8600 | 2,8600 | 6.941 |
15 giu 2023 | 2,7900 | 2,9000 | 2,7400 | 2,8000 | 2,8000 | 58.941 |
14 giu 2023 | 2,7500 | 2,8800 | 2,7500 | 2,8700 | 2,8700 | 21.409 |
13 giu 2023 | 2,7500 | 2,8500 | 2,7500 | 2,8000 | 2,8000 | 29.506 |
12 giu 2023 | 2,7500 | 2,8900 | 2,7500 | 2,8200 | 2,8200 | 7.828 |
09 giu 2023 | 2,8800 | 2,8800 | 2,7800 | 2,8000 | 2,8000 | 7.912 |
08 giu 2023 | 2,8500 | 2,8700 | 2,8500 | 2,8700 | 2,8700 | 468 |
07 giu 2023 | 2,9000 | 2,9500 | 2,8500 | 2,8500 | 2,8500 | 7.200 |
06 giu 2023 | 2,9200 | 2,9700 | 2,8400 | 2,9500 | 2,9500 | 15.161 |
05 giu 2023 | 3,0000 | 3,0000 | 2,9000 | 2,9500 | 2,9500 | 6.971 |
02 giu 2023 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
01 giu 2023 | 2,9900 | 3,0000 | 2,9100 | 3,0000 | 3,0000 | 598 |
31 mag 2023 | 2,9600 | 3,0600 | 2,9500 | 2,9800 | 2,9800 | 3.963 |
30 mag 2023 | 3,0000 | 3,0000 | 2,9700 | 3,0000 | 3,0000 | 897 |
29 mag 2023 | 2,9700 | 3,0800 | 2,9700 | 3,0000 | 3,0000 | 2.400 |
26 mag 2023 | 2,9100 | 2,9700 | 2,9000 | 2,9700 | 2,9700 | 2.479 |
25 mag 2023 | 2,9500 | 2,9700 | 2,9500 | 2,9700 | 2,9700 | 678 |
24 mag 2023 | 2,9800 | 2,9900 | 2,9300 | 2,9500 | 2,9500 | 1.249 |
23 mag 2023 | 2,9800 | 2,9800 | 2,8600 | 2,9700 | 2,9700 | 1.735 |
22 mag 2023 | 2,9000 | 3,0000 | 2,8700 | 2,8700 | 2,8700 | 1.854 |
22 mag 2023 | 0.05 Dividendo |
19 mag 2023 | 2,9700 | 3,0400 | 2,9200 | 2,9200 | 2,8700 | 4.577 |
18 mag 2023 | 3,0000 | 3,0600 | 2,9600 | 2,9600 | 2,9093 | 11.631 |
17 mag 2023 | 3,0500 | 3,1000 | 2,9600 | 3,1000 | 3,0469 | 2.064 |
16 mag 2023 | 3,0200 | 3,0200 | 2,9900 | 2,9900 | 2,9388 | 267 |
15 mag 2023 | 3,0000 | 3,0500 | 2,9100 | 3,0500 | 2,9978 | 17.281 |
*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...