Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 feb 2023 | 2,8300 | 2,8550 | 2,7950 | 2,8500 | 2,8500 | 400 |
01 feb 2023 | 2,7500 | 2,8500 | 2,7500 | 2,8300 | 2,8300 | 6.461 |
31 gen 2023 | 2,7550 | 2,8750 | 2,7550 | 2,7800 | 2,7800 | 2.192 |
30 gen 2023 | 2,7800 | 2,9100 | 2,7800 | 2,8150 | 2,8150 | 7.902 |
27 gen 2023 | 2,8350 | 2,8400 | 2,7750 | 2,8250 | 2,8250 | 1.921 |
26 gen 2023 | 2,7600 | 2,9100 | 2,7400 | 2,8400 | 2,8400 | 4.545 |
25 gen 2023 | 2,8000 | 2,8200 | 2,7150 | 2,7550 | 2,7550 | 3.626 |
24 gen 2023 | 2,8500 | 2,9000 | 2,7700 | 2,8000 | 2,8000 | 15.968 |
23 gen 2023 | 2,6500 | 2,9400 | 2,6500 | 2,8500 | 2,8500 | 125.340 |
20 gen 2023 | 2,7000 | 2,7000 | 2,6200 | 2,6200 | 2,6200 | 4.460 |
19 gen 2023 | 2,6900 | 2,7400 | 2,6600 | 2,7000 | 2,7000 | 85.081 |
18 gen 2023 | 2,6500 | 2,6900 | 2,5950 | 2,6900 | 2,6900 | 7.974 |
17 gen 2023 | 2,6300 | 2,6800 | 2,6300 | 2,6500 | 2,6500 | 8.213 |
16 gen 2023 | 2,7750 | 2,7750 | 2,6300 | 2,6350 | 2,6350 | 7.617 |
13 gen 2023 | 2,6950 | 2,7050 | 2,6350 | 2,6500 | 2,6500 | 26.801 |
12 gen 2023 | 2,6950 | 2,7400 | 2,6600 | 2,6650 | 2,6650 | 15.982 |
11 gen 2023 | 2,7000 | 2,7000 | 2,6200 | 2,6200 | 2,6200 | 15.244 |
10 gen 2023 | 2,8500 | 2,8900 | 2,7450 | 2,7600 | 2,7600 | 119.311 |
09 gen 2023 | 2,6700 | 2,7000 | 2,6650 | 2,6950 | 2,6950 | 1.383 |
06 gen 2023 | 2,6950 | 2,6950 | 2,6950 | 2,6950 | 2,6950 | 2.162 |
05 gen 2023 | 2,6000 | 2,6050 | 2,5100 | 2,5900 | 2,5900 | 3.824 |
04 gen 2023 | 2,7100 | 2,7100 | 2,6200 | 2,6200 | 2,6200 | 6.489 |
03 gen 2023 | 2,6250 | 2,7100 | 2,6250 | 2,7100 | 2,7100 | 3.245 |
02 gen 2023 | 2,5500 | 2,7500 | 2,5500 | 2,7500 | 2,7500 | 5.478 |
30 dic 2022 | 2,4750 | 2,5000 | 2,4750 | 2,5000 | 2,5000 | 2.366 |
29 dic 2022 | 2,4050 | 2,4700 | 2,3800 | 2,4700 | 2,4700 | 1.115 |
28 dic 2022 | 2,4750 | 2,4750 | 2,4750 | 2,4750 | 2,4750 | - |
27 dic 2022 | 2,4150 | 2,4850 | 2,4050 | 2,4750 | 2,4750 | 1.525 |
23 dic 2022 | 2,4850 | 2,4850 | 2,4100 | 2,4150 | 2,4150 | 9.087 |
22 dic 2022 | 2,5650 | 2,5650 | 2,4800 | 2,4950 | 2,4950 | 5.565 |
21 dic 2022 | 2,7000 | 2,7000 | 2,5950 | 2,6000 | 2,6000 | 1.884 |
20 dic 2022 | 2,6150 | 2,6150 | 2,6100 | 2,6100 | 2,6100 | 153 |
19 dic 2022 | 2,6600 | 2,7050 | 2,6100 | 2,7000 | 2,7000 | 4.472 |
16 dic 2022 | 2,5550 | 2,7000 | 2,5550 | 2,6600 | 2,6600 | 2.737 |
15 dic 2022 | 2,7050 | 2,7050 | 2,6050 | 2,6050 | 2,6050 | 4.548 |
14 dic 2022 | 2,5200 | 2,7050 | 2,5150 | 2,7050 | 2,7050 | 4.007 |
13 dic 2022 | 2,5000 | 2,5450 | 2,4500 | 2,5050 | 2,5050 | 4.619 |
12 dic 2022 | 2,5650 | 2,5650 | 2,5650 | 2,5650 | 2,5650 | 68 |
09 dic 2022 | 2,6400 | 2,6400 | 2,5000 | 2,5650 | 2,5650 | 5.793 |
08 dic 2022 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 518 |
07 dic 2022 | 2,5500 | 2,6300 | 2,5300 | 2,6300 | 2,6300 | 5.000 |
06 dic 2022 | 2,5500 | 2,5500 | 2,5100 | 2,5500 | 2,5500 | 2.050 |
05 dic 2022 | 2,5250 | 2,5750 | 2,5100 | 2,5100 | 2,5100 | 8.557 |
02 dic 2022 | 2,5000 | 2,5300 | 2,5000 | 2,5000 | 2,5000 | 4.053 |
01 dic 2022 | 2,5250 | 2,5500 | 2,4700 | 2,5100 | 2,5100 | 5.900 |
30 nov 2022 | 2,4000 | 2,5000 | 2,4000 | 2,4800 | 2,4800 | 12.825 |
29 nov 2022 | 2,5000 | 2,5350 | 2,4700 | 2,4700 | 2,4700 | 4.266 |
28 nov 2022 | 2,5800 | 2,5800 | 2,3300 | 2,5250 | 2,5250 | 31.736 |
25 nov 2022 | 2,5250 | 2,5750 | 2,4950 | 2,5750 | 2,5750 | 4.539 |
24 nov 2022 | 2,5600 | 2,5600 | 2,5550 | 2,5600 | 2,5600 | 5.855 |
23 nov 2022 | 2,5500 | 2,5800 | 2,5300 | 2,5350 | 2,5350 | 257.655 |
22 nov 2022 | 2,5200 | 2,5450 | 2,5200 | 2,5450 | 2,5450 | 989 |
21 nov 2022 | 2,5300 | 2,5500 | 2,5000 | 2,5500 | 2,5500 | 4.870 |
18 nov 2022 | 2,5350 | 2,5350 | 2,4650 | 2,5300 | 2,5300 | 2.916 |
17 nov 2022 | 2,5800 | 2,5800 | 2,4500 | 2,5200 | 2,5200 | 1.851 |
16 nov 2022 | 2,5800 | 2,5800 | 2,5200 | 2,5500 | 2,5500 | 4.605 |
15 nov 2022 | 2,6100 | 2,6500 | 2,5000 | 2,5950 | 2,5950 | 12.852 |
14 nov 2022 | 2,6550 | 2,6700 | 2,5650 | 2,6100 | 2,6100 | 7.415 |
11 nov 2022 | 2,6650 | 2,6700 | 2,6550 | 2,6700 | 2,6700 | 4.763 |
10 nov 2022 | 2,6400 | 2,6800 | 2,6000 | 2,6700 | 2,6700 | 9.578 |
09 nov 2022 | 2,8600 | 2,8600 | 2,6800 | 2,6800 | 2,6800 | 902 |
08 nov 2022 | 2,6700 | 2,6700 | 2,5450 | 2,6400 | 2,6400 | 10.875 |
07 nov 2022 | 2,8450 | 2,8450 | 2,6450 | 2,6450 | 2,6450 | 2.044 |
04 nov 2022 | 2,6750 | 2,6750 | 2,6600 | 2,6600 | 2,6600 | 500 |
03 nov 2022 | 2,6950 | 2,7200 | 2,6600 | 2,6600 | 2,6600 | 923 |
02 nov 2022 | 2,6600 | 2,7200 | 2,6600 | 2,7150 | 2,7150 | 1.662 |
01 nov 2022 | 2,8000 | 2,8500 | 2,7200 | 2,7200 | 2,7200 | 8.081 |
31 ott 2022 | 2,7500 | 2,8000 | 2,7350 | 2,7950 | 2,7950 | 752 |
28 ott 2022 | 2,8200 | 2,8200 | 2,7600 | 2,8200 | 2,8200 | 2.553 |
27 ott 2022 | 2,7800 | 2,8200 | 2,7400 | 2,7900 | 2,7900 | 3.432 |
26 ott 2022 | 2,7300 | 2,7800 | 2,7300 | 2,7800 | 2,7800 | 5.600 |
25 ott 2022 | 2,7200 | 2,7650 | 2,6450 | 2,7650 | 2,7650 | 2.151 |
24 ott 2022 | 2,7500 | 2,7500 | 2,6900 | 2,6950 | 2,6950 | 2.887 |
21 ott 2022 | 2,6000 | 2,7800 | 2,6000 | 2,7350 | 2,7350 | 4.439 |
20 ott 2022 | 2,8300 | 2,8300 | 2,7000 | 2,7200 | 2,7200 | 6.717 |
19 ott 2022 | 2,7800 | 2,7800 | 2,7050 | 2,7600 | 2,7600 | 4.369 |
18 ott 2022 | 2,5800 | 2,8300 | 2,5800 | 2,8300 | 2,8300 | 5.875 |
17 ott 2022 | 2,6900 | 2,6900 | 2,6900 | 2,6900 | 2,6900 | - |
14 ott 2022 | 2,6000 | 2,6900 | 2,5200 | 2,6900 | 2,6900 | 7.036 |
13 ott 2022 | 2,5800 | 2,7000 | 2,5800 | 2,6700 | 2,6700 | 371 |
12 ott 2022 | 2,8000 | 2,8400 | 2,6500 | 2,6800 | 2,6800 | 5.406 |
11 ott 2022 | 2,7900 | 2,8000 | 2,7750 | 2,7800 | 2,7800 | 999 |
10 ott 2022 | 2,7800 | 2,8300 | 2,7600 | 2,7600 | 2,7600 | 590 |
07 ott 2022 | 2,7500 | 2,8000 | 2,7000 | 2,7000 | 2,7000 | 9.153 |
06 ott 2022 | 2,4800 | 2,6950 | 2,4800 | 2,6950 | 2,6950 | 8.916 |
05 ott 2022 | 2,5800 | 2,6100 | 2,5400 | 2,6000 | 2,6000 | 5.211 |
04 ott 2022 | 2,5800 | 2,6900 | 2,5200 | 2,5700 | 2,5700 | 9.820 |
03 ott 2022 | 2,4000 | 2,5000 | 2,4000 | 2,5000 | 2,5000 | 6.868 |
30 set 2022 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
29 set 2022 | 2,3600 | 2,5000 | 2,3500 | 2,5000 | 2,5000 | 4.970 |
28 set 2022 | 2,3800 | 2,6000 | 2,3300 | 2,4100 | 2,4100 | 16.353 |
27 set 2022 | 2,4650 | 2,4650 | 2,3100 | 2,3600 | 2,3600 | 8.430 |
26 set 2022 | 2,5650 | 2,6000 | 2,4550 | 2,4550 | 2,4550 | 7.856 |
23 set 2022 | 2,4550 | 2,5850 | 2,4100 | 2,5850 | 2,5850 | 591 |
22 set 2022 | 2,2600 | 2,5700 | 2,2600 | 2,5700 | 2,5700 | 4.108 |
21 set 2022 | 2,3750 | 2,3750 | 2,1500 | 2,3550 | 2,3550 | 9.540 |
20 set 2022 | 2,3800 | 2,4500 | 2,3300 | 2,3300 | 2,3300 | 2.789 |
19 set 2022 | 2,4900 | 2,4900 | 2,3800 | 2,3900 | 2,3900 | 7.059 |
16 set 2022 | 2,5550 | 2,6900 | 2,4600 | 2,4600 | 2,4600 | 9.243 |
15 set 2022 | 2,6300 | 2,7200 | 2,5100 | 2,5350 | 2,5350 | 10.456 |
*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...