Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 feb 2023 | 3,1000 | 3,2000 | 3,1000 | 3,2000 | 3,2000 | 2.110 |
02 feb 2023 | 3,1100 | 3,1100 | 2,9600 | 3,0500 | 3,0500 | 7.542 |
01 feb 2023 | 3,1000 | 3,1100 | 3,1000 | 3,1100 | 3,1100 | 2.198 |
31 gen 2023 | 3,0400 | 3,1200 | 3,0400 | 3,1100 | 3,1100 | 3.248 |
30 gen 2023 | 3,1000 | 3,1000 | 2,9900 | 3,0400 | 3,0400 | 2.556 |
27 gen 2023 | 3,1100 | 3,1100 | 3,0100 | 3,0700 | 3,0700 | 6.775 |
26 gen 2023 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | - |
25 gen 2023 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | 5.200 |
24 gen 2023 | 3,0800 | 3,0800 | 3,0600 | 3,0800 | 3,0800 | 8.000 |
23 gen 2023 | 3,0800 | 3,1500 | 3,0600 | 3,1500 | 3,1500 | 8.018 |
20 gen 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 100 |
19 gen 2023 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 4.000 |
18 gen 2023 | 3,1200 | 3,1500 | 3,1200 | 3,1500 | 3,1500 | 2.000 |
17 gen 2023 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 260 |
16 gen 2023 | 3,0600 | 3,1400 | 3,0600 | 3,1400 | 3,1400 | 1.926 |
13 gen 2023 | 3,0600 | 3,1000 | 3,0600 | 3,0900 | 3,0900 | 5.813 |
12 gen 2023 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 250 |
11 gen 2023 | 3,0200 | 3,0500 | 2,9900 | 3,0500 | 3,0500 | 1.713 |
10 gen 2023 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 1.352 |
09 gen 2023 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | 3.533 |
06 gen 2023 | 3,0000 | 3,0100 | 3,0000 | 3,0100 | 3,0100 | 191 |
05 gen 2023 | 3,0500 | 3,0500 | 3,0100 | 3,0500 | 3,0500 | 1.124 |
04 gen 2023 | 3,0500 | 3,1400 | 3,0500 | 3,0600 | 3,0600 | 4.102 |
03 gen 2023 | 3,0700 | 3,1100 | 3,0600 | 3,1100 | 3,1100 | 1.631 |
02 gen 2023 | 3,0600 | 3,1600 | 2,9600 | 3,1000 | 3,1000 | 2.431 |
30 dic 2022 | 3,0500 | 3,0600 | 2,9600 | 3,0500 | 3,0500 | 755 |
29 dic 2022 | 3,0000 | 3,0500 | 2,9500 | 3,0300 | 3,0300 | 3.172 |
28 dic 2022 | 2,9900 | 3,0500 | 2,9900 | 3,0500 | 3,0500 | 3.800 |
27 dic 2022 | 3,0100 | 3,1000 | 3,0100 | 3,1000 | 3,1000 | 535 |
23 dic 2022 | 3,0700 | 3,1300 | 3,0200 | 3,1000 | 3,1000 | 1.131 |
22 dic 2022 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 1.003 |
21 dic 2022 | 3,0100 | 3,1100 | 2,9900 | 3,1100 | 3,1100 | 3.269 |
20 dic 2022 | 3,0800 | 3,1400 | 3,0500 | 3,0500 | 3,0500 | 1.330 |
19 dic 2022 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
16 dic 2022 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
15 dic 2022 | 3,0300 | 3,2300 | 3,0300 | 3,1300 | 3,1300 | 4.070 |
14 dic 2022 | 3,1500 | 3,2400 | 3,1500 | 3,2400 | 3,2400 | 485 |
13 dic 2022 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 1.201 |
12 dic 2022 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
09 dic 2022 | 3,0700 | 3,1000 | 3,0500 | 3,1000 | 3,1000 | 820 |
08 dic 2022 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | - |
07 dic 2022 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | - |
06 dic 2022 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 2 |
05 dic 2022 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 1.000 |
02 dic 2022 | 3,3300 | 3,3300 | 3,2000 | 3,2000 | 3,2000 | 186 |
01 dic 2022 | 3,1300 | 3,2800 | 3,1000 | 3,2100 | 3,2100 | 9.402 |
30 nov 2022 | 3,0500 | 3,1000 | 2,9300 | 3,0300 | 3,0300 | 11.025 |
29 nov 2022 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 558 |
28 nov 2022 | 3,1200 | 3,1200 | 3,0800 | 3,0800 | 3,0800 | 2.000 |
25 nov 2022 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
24 nov 2022 | 3,2800 | 3,3500 | 3,1300 | 3,1300 | 3,1300 | 2.321 |
23 nov 2022 | 3,3600 | 3,3600 | 3,1500 | 3,1500 | 3,1500 | 2.092 |
22 nov 2022 | 3,1400 | 3,2800 | 3,1400 | 3,2800 | 3,2800 | 101 |
21 nov 2022 | 3,2100 | 3,3400 | 3,1700 | 3,1700 | 3,1700 | 2.282 |
18 nov 2022 | 3,2300 | 3,3200 | 3,2300 | 3,3000 | 3,3000 | 9.000 |
17 nov 2022 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 501 |
16 nov 2022 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | 583 |
15 nov 2022 | 3,1600 | 3,3100 | 3,0800 | 3,2600 | 3,2600 | 1.092 |
14 nov 2022 | 3,1000 | 3,2800 | 3,1000 | 3,1500 | 3,1500 | 5.631 |
11 nov 2022 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
10 nov 2022 | 3,1600 | 3,2000 | 3,0600 | 3,1000 | 3,1000 | 4.410 |
09 nov 2022 | 3,1900 | 3,1900 | 3,0800 | 3,0800 | 3,0800 | 2.603 |
08 nov 2022 | 3,2300 | 3,3000 | 3,0300 | 3,0300 | 3,0300 | 3.468 |
07 nov 2022 | 2,9700 | 3,2300 | 2,9700 | 3,2200 | 3,2200 | 1.597 |
04 nov 2022 | 2,9600 | 2,9700 | 2,9600 | 2,9700 | 2,9700 | 122 |
03 nov 2022 | 2,9700 | 2,9700 | 2,8700 | 2,9400 | 2,9400 | 1.334 |
02 nov 2022 | 2,9600 | 2,9600 | 2,8800 | 2,9600 | 2,9600 | 760 |
01 nov 2022 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 186 |
31 ott 2022 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 330 |
28 ott 2022 | 2,9300 | 2,9400 | 2,8300 | 2,8300 | 2,8300 | 1.910 |
27 ott 2022 | 2,8000 | 2,9500 | 2,8000 | 2,8900 | 2,8900 | 2.114 |
26 ott 2022 | 2,7600 | 2,8000 | 2,7600 | 2,8000 | 2,8000 | 1.493 |
25 ott 2022 | 2,7800 | 2,8000 | 2,7800 | 2,8000 | 2,8000 | 780 |
24 ott 2022 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 50 |
21 ott 2022 | 2,8200 | 2,9000 | 2,8200 | 2,9000 | 2,9000 | 277 |
20 ott 2022 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
19 ott 2022 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
18 ott 2022 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
17 ott 2022 | 2,8100 | 2,9000 | 2,8100 | 2,9000 | 2,9000 | 1.005 |
14 ott 2022 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
13 ott 2022 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 20 |
12 ott 2022 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | - |
11 ott 2022 | 2,7700 | 2,8100 | 2,7700 | 2,8100 | 2,8100 | 74 |
10 ott 2022 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | - |
07 ott 2022 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | - |
06 ott 2022 | 2,8000 | 2,8100 | 2,8000 | 2,8100 | 2,8100 | 1.192 |
05 ott 2022 | 2,7900 | 2,8800 | 2,7900 | 2,8000 | 2,8000 | 445 |
04 ott 2022 | 2,8300 | 2,9000 | 2,8300 | 2,8700 | 2,8700 | 1.901 |
03 ott 2022 | 2,9100 | 2,9100 | 2,7400 | 2,8700 | 2,8700 | 3.413 |
30 set 2022 | 2,8400 | 2,9500 | 2,8400 | 2,9500 | 2,9500 | 1.345 |
29 set 2022 | 2,9600 | 2,9600 | 2,8100 | 2,8500 | 2,8500 | 3.162 |
28 set 2022 | 2,9600 | 2,9800 | 2,9600 | 2,9700 | 2,9700 | 1.688 |
27 set 2022 | 3,0500 | 3,0900 | 2,9400 | 3,0400 | 3,0400 | 8.197 |
26 set 2022 | 3,1800 | 3,2000 | 3,1800 | 3,2000 | 3,2000 | 540 |
23 set 2022 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | - |
22 set 2022 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | - |
21 set 2022 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | - |
20 set 2022 | 3,1400 | 3,1900 | 3,1400 | 3,1900 | 3,1900 | 1.416 |
19 set 2022 | 3,0700 | 3,2400 | 3,0700 | 3,2400 | 3,2400 | 185 |
16 set 2022 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 1.022 |
*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...