Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 dic 2023 | - | - | - | - | - | - |
06 dic 2023 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | - |
05 dic 2023 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | - |
04 dic 2023 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
01 dic 2023 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
30 nov 2023 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | - |
29 nov 2023 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | - |
28 nov 2023 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
27 nov 2023 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | - |
24 nov 2023 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
22 nov 2023 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
21 nov 2023 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
20 nov 2023 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
17 nov 2023 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | - |
16 nov 2023 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | - |
15 nov 2023 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | - |
14 nov 2023 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | - |
13 nov 2023 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | - |
10 nov 2023 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | - |
09 nov 2023 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | - |
08 nov 2023 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | - |
07 nov 2023 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
06 nov 2023 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | - |
03 nov 2023 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | - |
02 nov 2023 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
01 nov 2023 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | - |
31 ott 2023 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | - |
30 ott 2023 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | - |
27 ott 2023 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | - |
26 ott 2023 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | - |
25 ott 2023 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | - |
24 ott 2023 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | - |
23 ott 2023 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | - |
20 ott 2023 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | - |
19 ott 2023 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | - |
18 ott 2023 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | - |
17 ott 2023 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | - |
16 ott 2023 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
13 ott 2023 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | - |
12 ott 2023 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | - |
11 ott 2023 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
10 ott 2023 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
09 ott 2023 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | - |
06 ott 2023 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | - |
05 ott 2023 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | - |
04 ott 2023 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | - |
03 ott 2023 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | - |
02 ott 2023 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
29 set 2023 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | - |
28 set 2023 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
27 set 2023 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
26 set 2023 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | - |
25 set 2023 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | - |
22 set 2023 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
21 set 2023 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
20 set 2023 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
19 set 2023 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
18 set 2023 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | - |
15 set 2023 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
14 set 2023 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
13 set 2023 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
12 set 2023 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
11 set 2023 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
08 set 2023 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
07 set 2023 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
06 set 2023 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | - |
05 set 2023 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | - |
01 set 2023 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
31 ago 2023 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
30 ago 2023 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
29 ago 2023 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | - |
28 ago 2023 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
25 ago 2023 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | - |
24 ago 2023 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | - |
23 ago 2023 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | - |
22 ago 2023 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | - |
21 ago 2023 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | - |
18 ago 2023 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
17 ago 2023 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | - |
16 ago 2023 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | - |
15 ago 2023 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | - |
14 ago 2023 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
11 ago 2023 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | - |
10 ago 2023 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | - |
09 ago 2023 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | - |
08 ago 2023 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | - |
07 ago 2023 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
04 ago 2023 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
03 ago 2023 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
02 ago 2023 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | - |
01 ago 2023 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | - |
31 lug 2023 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
28 lug 2023 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | - |
27 lug 2023 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | - |
26 lug 2023 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | - |
25 lug 2023 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | - |
24 lug 2023 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | - |
21 lug 2023 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | - |
20 lug 2023 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | - |
19 lug 2023 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
*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...