Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mar 2023 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | - |
30 mar 2023 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | - |
29 mar 2023 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | - |
28 mar 2023 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 59.000 |
27 mar 2023 | 0,9400 | 0,9400 | 0,9400 | 0,9400 | 0,9400 | - |
24 mar 2023 | 0,9400 | 0,9400 | 0,9400 | 0,9400 | 0,9400 | 11.800 |
23 mar 2023 | 0,9345 | 0,9400 | 0,9300 | 0,9345 | 0,9345 | 4.400 |
22 mar 2023 | 0,9637 | 0,9800 | 0,9500 | 0,9637 | 0,9637 | 52.100 |
21 mar 2023 | 0,9847 | 0,9900 | 0,9800 | 0,9847 | 0,9847 | 18.900 |
20 mar 2023 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | - |
17 mar 2023 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | - |
16 mar 2023 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 20.000 |
15 mar 2023 | 0,9400 | 0,9400 | 0,9400 | 0,9400 | 0,9400 | 28.000 |
14 mar 2023 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | 800 |
13 mar 2023 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
10 mar 2023 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 15.000 |
09 mar 2023 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | - |
08 mar 2023 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | 4.000 |
07 mar 2023 | 0,9866 | 0,9866 | 0,9866 | 0,9866 | 0,9866 | - |
03 mar 2023 | 0,9866 | 1,0000 | 0,9800 | 0,9866 | 0,9866 | 152.300 |
02 mar 2023 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 50.000 |
01 mar 2023 | 1,0449 | 1,0700 | 1,0200 | 1,0449 | 1,0449 | 258.000 |
28 feb 2023 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 50.000 |
27 feb 2023 | 1,1957 | 1,1957 | 1,1957 | 1,1957 | 1,1957 | - |
24 feb 2023 | 1,1957 | 1,1957 | 1,1957 | 1,1957 | 1,1957 | - |
23 feb 2023 | 1,1957 | 1,2100 | 1,1800 | 1,1957 | 1,1957 | 70.000 |
22 feb 2023 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
21 feb 2023 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 5.000 |
20 feb 2023 | 1,1898 | 1,1898 | 1,1898 | 1,1898 | 1,1898 | - |
17 feb 2023 | 1,1898 | 1,1898 | 1,1898 | 1,1898 | 1,1898 | - |
16 feb 2023 | 1,1898 | 1,2000 | 1,1800 | 1,1898 | 1,1898 | 41.100 |
15 feb 2023 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 11.000 |
14 feb 2023 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
13 feb 2023 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
10 feb 2023 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 38.900 |
09 feb 2023 | 1,2192 | 1,2500 | 1,1900 | 1,2192 | 1,2192 | 257.300 |
08 feb 2023 | 1,2538 | 1,2800 | 1,2500 | 1,2538 | 1,2538 | 119.600 |
07 feb 2023 | 1,2806 | 1,2900 | 1,2800 | 1,2806 | 1,2806 | 31.500 |
06 feb 2023 | 1,2505 | 1,2505 | 1,2505 | 1,2505 | 1,2505 | - |
03 feb 2023 | 1,2505 | 1,2600 | 1,2500 | 1,2505 | 1,2505 | 30.400 |
02 feb 2023 | 1,2574 | 1,2900 | 1,2300 | 1,2574 | 1,2574 | 76.200 |
01 feb 2023 | 1,2726 | 1,2900 | 1,2300 | 1,2726 | 1,2726 | 67.400 |
31 gen 2023 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 800 |
30 gen 2023 | 1,2536 | 1,2536 | 1,2536 | 1,2536 | 1,2536 | - |
27 gen 2023 | 1,2536 | 1,2536 | 1,2536 | 1,2536 | 1,2536 | - |
26 gen 2023 | 1,2536 | 1,3100 | 1,2400 | 1,2536 | 1,2536 | 63.100 |
25 gen 2023 | 1,2367 | 1,2400 | 1,2300 | 1,2367 | 1,2367 | 3.000 |
24 gen 2023 | 1,2349 | 1,2349 | 1,2349 | 1,2349 | 1,2349 | - |
23 gen 2023 | 1,2349 | 1,2349 | 1,2349 | 1,2349 | 1,2349 | - |
20 gen 2023 | 1,2349 | 1,2500 | 1,2200 | 1,2349 | 1,2349 | 176.000 |
19 gen 2023 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 300 |
18 gen 2023 | 1,2501 | 1,2600 | 1,2500 | 1,2501 | 1,2501 | 10.100 |
17 gen 2023 | 1,2343 | 1,2500 | 1,2300 | 1,2343 | 1,2343 | 5.100 |
16 gen 2023 | 1,1890 | 1,1890 | 1,1890 | 1,1890 | 1,1890 | - |
13 gen 2023 | 1,1890 | 1,2700 | 1,1500 | 1,1890 | 1,1890 | 26.200 |
12 gen 2023 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1.200 |
11 gen 2023 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
10 gen 2023 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 2.000 |
09 gen 2023 | 1,1245 | 1,1245 | 1,1245 | 1,1245 | 1,1245 | - |
06 gen 2023 | 1,1245 | 1,1900 | 1,0900 | 1,1245 | 1,1245 | 34.300 |
05 gen 2023 | 1,0997 | 1,1000 | 1,0900 | 1,0997 | 1,0997 | 41.700 |
04 gen 2023 | 1,1191 | 1,1300 | 1,0800 | 1,1191 | 1,1191 | 42.300 |
03 gen 2023 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
30 dic 2022 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 46.700 |
29 dic 2022 | 1,1499 | 1,1500 | 1,1400 | 1,1499 | 1,1499 | 101.000 |
28 dic 2022 | 1,1720 | 1,1800 | 1,1600 | 1,1720 | 1,1720 | 49.900 |
27 dic 2022 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 31.000 |
26 dic 2022 | 1,1928 | 1,1928 | 1,1928 | 1,1928 | 1,1928 | - |
23 dic 2022 | 1,1928 | 1,2000 | 1,1600 | 1,1928 | 1,1928 | 227.100 |
22 dic 2022 | 1,1782 | 1,1782 | 1,1782 | 1,1782 | 1,1782 | - |
21 dic 2022 | 1,1782 | 1,2500 | 1,0900 | 1,1782 | 1,1782 | 368.000 |
20 dic 2022 | 1,0327 | 1,0500 | 1,0300 | 1,0327 | 1,0327 | 31.500 |
19 dic 2022 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
16 dic 2022 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 11.800 |
15 dic 2022 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 5.000 |
14 dic 2022 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
13 dic 2022 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
09 dic 2022 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 2.500 |
08 dic 2022 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
07 dic 2022 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
06 dic 2022 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
02 dic 2022 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
01 dic 2022 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
30 nov 2022 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
29 nov 2022 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 100 |
28 nov 2022 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
25 nov 2022 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
24 nov 2022 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 11.000 |
23 nov 2022 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
22 nov 2022 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
21 nov 2022 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
18 nov 2022 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 16.800 |
17 nov 2022 | 1,0670 | 1,0670 | 1,0670 | 1,0670 | 1,0670 | - |
16 nov 2022 | 1,0670 | 1,0700 | 1,0600 | 1,0670 | 1,0670 | 66.000 |
15 nov 2022 | 1,2749 | 1,2749 | 1,2749 | 1,2749 | 1,2749 | - |
14 nov 2022 | 1,2749 | 1,2749 | 1,2749 | 1,2749 | 1,2749 | - |
11 nov 2022 | 1,2749 | 1,2749 | 1,2749 | 1,2749 | 1,2749 | - |
10 nov 2022 | 1,2749 | 1,2900 | 1,2700 | 1,2749 | 1,2749 | 31.000 |
09 nov 2022 | 1,2931 | 1,3000 | 1,2900 | 1,2931 | 1,2931 | 102.800 |
08 nov 2022 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
*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...