Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 ago 2022 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 1.000 |
17 ago 2022 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3.000 |
16 ago 2022 | 3,0900 | 3,1600 | 3,0900 | 3,1000 | 3,1000 | 20.000 |
12 ago 2022 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 1.000 |
11 ago 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 1.000 |
10 ago 2022 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
09 ago 2022 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 1.000 |
08 ago 2022 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
05 ago 2022 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
04 ago 2022 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
03 ago 2022 | 2,9100 | 2,9700 | 2,8900 | 2,9600 | 2,9600 | 7.000 |
02 ago 2022 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 1.000 |
01 ago 2022 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 3.000 |
29 lug 2022 | 2,8700 | 3,0600 | 2,8400 | 2,8500 | 2,8500 | 85.000 |
28 lug 2022 | 3,0100 | 3,0800 | 2,8000 | 2,8000 | 2,8000 | 52.000 |
27 lug 2022 | 3,1900 | 3,1900 | 3,0200 | 3,0200 | 3,0200 | 7.000 |
26 lug 2022 | 3,0400 | 3,1300 | 3,0400 | 3,1300 | 3,1300 | 2.000 |
25 lug 2022 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 2.000 |
22 lug 2022 | 3,0300 | 3,0900 | 3,0300 | 3,0900 | 3,0900 | 4.000 |
21 lug 2022 | 3,0000 | 3,0000 | 2,9700 | 2,9700 | 2,9700 | 2.000 |
20 lug 2022 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 1.000 |
19 lug 2022 | 3,0300 | 3,0700 | 3,0000 | 3,0700 | 3,0700 | 9.000 |
18 lug 2022 | 3,1100 | 3,1100 | 3,0400 | 3,0400 | 3,0400 | 8.000 |
15 lug 2022 | 2,9900 | 3,2800 | 2,9400 | 3,1800 | 3,1800 | 19.000 |
14 lug 2022 | 3,0600 | 3,2100 | 3,0600 | 3,0600 | 3,0600 | 9.000 |
13 lug 2022 | 3,1300 | 3,1300 | 3,0700 | 3,0700 | 3,0700 | 3.000 |
12 lug 2022 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 1.000 |
11 lug 2022 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 2.000 |
08 lug 2022 | 3,1000 | 3,1400 | 3,1000 | 3,1400 | 3,1400 | 2.000 |
07 lug 2022 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 1.000 |
06 lug 2022 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 2.000 |
05 lug 2022 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 2.000 |
04 lug 2022 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 1.000 |
01 lug 2022 | 3,2200 | 3,2200 | 3,1400 | 3,1400 | 3,1400 | 5.000 |
30 giu 2022 | 3,3200 | 3,3800 | 3,2700 | 3,2700 | 3,2700 | 12.000 |
29 giu 2022 | 3,3000 | 3,3800 | 3,2200 | 3,3200 | 3,3200 | 18.000 |
28 giu 2022 | 3,3500 | 3,3500 | 3,2800 | 3,3200 | 3,3200 | 8.000 |
27 giu 2022 | 3,2000 | 3,3300 | 3,1700 | 3,2800 | 3,2800 | 20.000 |
24 giu 2022 | 3,2100 | 3,3900 | 3,2100 | 3,2100 | 3,2100 | 42.000 |
23 giu 2022 | 3,0700 | 3,2100 | 3,0700 | 3,2100 | 3,2100 | 39.000 |
22 giu 2022 | 3,0700 | 3,1200 | 3,0400 | 3,1000 | 3,1000 | 17.000 |
21 giu 2022 | 3,0800 | 3,1300 | 3,0700 | 3,0900 | 3,0900 | 15.000 |
20 giu 2022 | 3,0000 | 3,0600 | 3,0000 | 3,0400 | 3,0400 | 4.000 |
17 giu 2022 | 2,9200 | 3,0700 | 2,9200 | 3,0700 | 3,0700 | 4.000 |
16 giu 2022 | 2,9700 | 3,0000 | 2,9200 | 2,9200 | 2,9200 | 29.000 |
15 giu 2022 | 2,9200 | 3,0000 | 2,9200 | 3,0000 | 3,0000 | 3.000 |
14 giu 2022 | 2,7900 | 2,9200 | 2,7900 | 2,9200 | 2,9200 | 6.000 |
13 giu 2022 | 2,8000 | 2,8000 | 2,7300 | 2,7300 | 2,7300 | 3.000 |
10 giu 2022 | 2,7600 | 2,8200 | 2,7600 | 2,8200 | 2,8200 | 3.000 |
09 giu 2022 | 2,8200 | 2,8200 | 2,8000 | 2,8000 | 2,8000 | 6.000 |
08 giu 2022 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 1.000 |
07 giu 2022 | 2,9200 | 2,9200 | 2,8100 | 2,8800 | 2,8800 | 6.000 |
06 giu 2022 | 2,9900 | 3,0000 | 2,9700 | 2,9700 | 2,9700 | 4.000 |
03 giu 2022 | 3,0500 | 3,0500 | 2,9900 | 2,9900 | 2,9900 | 3.000 |
02 giu 2022 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | - |
01 giu 2022 | 3,0900 | 3,0900 | 3,0500 | 3,0500 | 3,0500 | 2.000 |
31 mag 2022 | 3,0300 | 3,0700 | 2,9800 | 3,0700 | 3,0700 | 19.000 |
30 mag 2022 | 2,9200 | 3,0500 | 2,9200 | 3,0300 | 3,0300 | 20.000 |
27 mag 2022 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 1.000 |
26 mag 2022 | 3,0100 | 3,0200 | 2,9600 | 2,9600 | 2,9600 | 14.000 |
25 mag 2022 | 2,9300 | 2,9900 | 2,8400 | 2,9500 | 2,9500 | 13.000 |
24 mag 2022 | 2,7000 | 3,0200 | 2,7000 | 2,9000 | 2,9000 | 44.000 |
23 mag 2022 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 1.000 |
20 mag 2022 | 2,7300 | 2,7800 | 2,6800 | 2,6800 | 2,6800 | 5.000 |
19 mag 2022 | 2,6800 | 2,7200 | 2,6200 | 2,6900 | 2,6900 | 27.000 |
18 mag 2022 | 2,7500 | 2,7600 | 2,7500 | 2,7600 | 2,7600 | 2.000 |
17 mag 2022 | 2,8200 | 2,8200 | 2,7200 | 2,7200 | 2,7200 | 6.000 |
16 mag 2022 | 2,7000 | 2,7700 | 2,7000 | 2,7700 | 2,7700 | 3.000 |
13 mag 2022 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 1.000 |
12 mag 2022 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 1.000 |
11 mag 2022 | 2,7400 | 2,7400 | 2,6800 | 2,6800 | 2,6800 | 2.000 |
10 mag 2022 | 2,8200 | 2,8200 | 2,8000 | 2,8000 | 2,8000 | 5.000 |
09 mag 2022 | 2,8600 | 2,8600 | 2,7900 | 2,7900 | 2,7900 | 3.000 |
06 mag 2022 | 2,8900 | 2,9300 | 2,8900 | 2,9300 | 2,9300 | 4.000 |
05 mag 2022 | 2,8800 | 2,8900 | 2,8800 | 2,8800 | 2,8800 | 3.000 |
04 mag 2022 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 1.000 |
03 mag 2022 | 2,8300 | 2,8900 | 2,8300 | 2,8900 | 2,8900 | 3.000 |
02 mag 2022 | 2,8500 | 2,8500 | 2,8400 | 2,8400 | 2,8400 | 2.000 |
29 apr 2022 | 2,8600 | 2,8600 | 2,8300 | 2,8300 | 2,8300 | 3.000 |
28 apr 2022 | 2,8700 | 2,8700 | 2,8500 | 2,8500 | 2,8500 | 2.000 |
27 apr 2022 | 2,9600 | 2,9600 | 2,8500 | 2,8500 | 2,8500 | 4.000 |
26 apr 2022 | 2,9200 | 2,9700 | 2,9200 | 2,9200 | 2,9200 | 9.000 |
25 apr 2022 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
22 apr 2022 | 2,9100 | 2,9100 | 2,9000 | 2,9000 | 2,9000 | 15.000 |
21 apr 2022 | 2,7800 | 2,8700 | 2,7800 | 2,8700 | 2,8700 | 9.000 |
20 apr 2022 | 2,8500 | 2,8500 | 2,7600 | 2,7600 | 2,7600 | 8.000 |
19 apr 2022 | 2,8900 | 2,9000 | 2,8500 | 2,8500 | 2,8500 | 4.000 |
14 apr 2022 | 2,8700 | 2,8900 | 2,8700 | 2,8900 | 2,8900 | 4.000 |
13 apr 2022 | 2,9400 | 2,9400 | 2,8000 | 2,8800 | 2,8800 | 8.000 |
12 apr 2022 | 2,8200 | 2,8800 | 2,8200 | 2,8800 | 2,8800 | 5.000 |
11 apr 2022 | 2,7700 | 2,8400 | 2,7700 | 2,8400 | 2,8400 | 2.000 |
08 apr 2022 | 2,8000 | 2,8000 | 2,7700 | 2,7900 | 2,7900 | 3.000 |
07 apr 2022 | 2,8100 | 2,8100 | 2,7500 | 2,7500 | 2,7500 | 6.000 |
06 apr 2022 | 2,9000 | 2,9000 | 2,8000 | 2,8000 | 2,8000 | 3.000 |
05 apr 2022 | 2,9100 | 2,9200 | 2,8300 | 2,9000 | 2,9000 | 5.000 |
04 apr 2022 | 2,8400 | 2,8400 | 2,8300 | 2,8300 | 2,8300 | 2.000 |
01 apr 2022 | 2,8600 | 2,9100 | 2,8600 | 2,9000 | 2,9000 | 4.000 |
31 mar 2022 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | - |
30 mar 2022 | 2,8500 | 2,9300 | 2,8500 | 2,9300 | 2,9300 | 4.000 |
29 mar 2022 | 2,9700 | 2,9700 | 2,8900 | 2,8900 | 2,8900 | 11.000 |
*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...