Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 mar 2023 | 3,5775 | 3,5775 | 3,5775 | 3,5775 | 3,5775 | 200 |
29 mar 2023 | - | - | - | - | - | - |
28 mar 2023 | 3,4560 | 3,4560 | 3,4560 | 3,4560 | 3,4560 | - |
27 mar 2023 | 3,4965 | 3,4965 | 3,4965 | 3,4965 | 3,4965 | - |
24 mar 2023 | 3,3190 | 3,3190 | 3,3190 | 3,3190 | 3,3190 | - |
23 mar 2023 | 3,3775 | 3,3775 | 3,3775 | 3,3775 | 3,3775 | - |
22 mar 2023 | 3,5040 | 3,5040 | 3,5040 | 3,5040 | 3,5040 | - |
21 mar 2023 | 3,4705 | 3,4705 | 3,4705 | 3,4705 | 3,4705 | - |
20 mar 2023 | 3,3615 | 3,3615 | 3,3615 | 3,3615 | 3,3615 | - |
17 mar 2023 | 3,3575 | 3,3575 | 3,3575 | 3,3575 | 3,3575 | - |
16 mar 2023 | 3,4185 | 3,4185 | 3,4185 | 3,4185 | 3,4185 | - |
15 mar 2023 | 3,2550 | 3,2550 | 3,2550 | 3,2550 | 3,2550 | - |
14 mar 2023 | 3,3675 | 3,3675 | 3,3675 | 3,3675 | 3,3675 | - |
13 mar 2023 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
10 mar 2023 | 3,5430 | 3,5430 | 3,5430 | 3,5430 | 3,5430 | - |
09 mar 2023 | 3,6210 | 3,6210 | 3,6210 | 3,6210 | 3,6210 | - |
08 mar 2023 | 3,8700 | 3,8700 | 3,8700 | 3,8700 | 3,8700 | - |
07 mar 2023 | 4,0280 | 4,0280 | 4,0280 | 4,0280 | 4,0280 | - |
06 mar 2023 | 3,9460 | 3,9460 | 3,9460 | 3,9460 | 3,9460 | - |
03 mar 2023 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | - |
02 mar 2023 | 3,9935 | 3,9935 | 3,9935 | 3,9935 | 3,9935 | - |
01 mar 2023 | 4,1285 | 4,1285 | 4,1285 | 4,1285 | 4,1285 | - |
28 feb 2023 | 4,1915 | 4,1915 | 4,1915 | 4,1915 | 4,1915 | - |
27 feb 2023 | 4,1455 | 4,1455 | 4,1455 | 4,1455 | 4,1455 | - |
24 feb 2023 | 4,1260 | 4,1260 | 4,1260 | 4,1260 | 4,1260 | - |
23 feb 2023 | 4,1370 | 4,1370 | 4,1370 | 4,1370 | 4,1370 | - |
22 feb 2023 | 4,2005 | 4,2005 | 4,2005 | 4,2005 | 4,2005 | - |
21 feb 2023 | 4,2910 | 4,2910 | 4,2910 | 4,2910 | 4,2910 | - |
20 feb 2023 | 4,2990 | 4,2990 | 4,2990 | 4,2990 | 4,2990 | - |
17 feb 2023 | 4,2955 | 4,2955 | 4,2955 | 4,2955 | 4,2955 | - |
16 feb 2023 | 4,3660 | 4,3660 | 4,3660 | 4,3660 | 4,3660 | - |
15 feb 2023 | 4,3135 | 4,3135 | 4,3135 | 4,3135 | 4,3135 | - |
14 feb 2023 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | - |
13 feb 2023 | 4,4050 | 4,4050 | 4,4050 | 4,4050 | 4,4050 | - |
10 feb 2023 | 4,4450 | 4,4450 | 4,4450 | 4,4450 | 4,4450 | - |
09 feb 2023 | 4,6635 | 4,6635 | 4,6635 | 4,6635 | 4,6635 | - |
08 feb 2023 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | - |
07 feb 2023 | 4,6650 | 4,6650 | 4,6650 | 4,6650 | 4,6650 | - |
06 feb 2023 | 4,7845 | 4,7845 | 4,7845 | 4,7845 | 4,7845 | - |
03 feb 2023 | 4,8865 | 4,8865 | 4,8865 | 4,8865 | 4,8865 | - |
02 feb 2023 | 5,2340 | 5,2340 | 5,2340 | 5,2340 | 5,2340 | - |
01 feb 2023 | 5,2720 | 5,2720 | 5,2720 | 5,2720 | 5,2720 | - |
31 gen 2023 | 5,3920 | 5,3920 | 5,3920 | 5,3920 | 5,3920 | - |
30 gen 2023 | 5,4040 | 5,4040 | 5,4040 | 5,4040 | 5,4040 | - |
27 gen 2023 | 5,3910 | 5,3910 | 5,3910 | 5,3910 | 5,3910 | - |
26 gen 2023 | 5,3940 | 5,3940 | 5,3940 | 5,3940 | 5,3940 | - |
25 gen 2023 | 5,2680 | 5,2680 | 5,2680 | 5,2680 | 5,2680 | - |
24 gen 2023 | 5,3720 | 5,3720 | 5,3720 | 5,3720 | 5,3720 | - |
23 gen 2023 | 5,3360 | 5,3360 | 5,3360 | 5,3360 | 5,3360 | - |
20 gen 2023 | 5,3340 | 5,3340 | 5,3340 | 5,3340 | 5,3340 | - |
19 gen 2023 | 5,3680 | 5,3680 | 5,3680 | 5,3680 | 5,3680 | - |
18 gen 2023 | 5,5180 | 5,5180 | 5,5180 | 5,5180 | 5,5180 | - |
17 gen 2023 | 5,4690 | 5,4690 | 5,4690 | 5,4690 | 5,4690 | - |
16 gen 2023 | 5,4640 | 5,4640 | 5,4640 | 5,4640 | 5,4640 | - |
13 gen 2023 | 5,4510 | 5,4510 | 5,4510 | 5,4510 | 5,4510 | - |
12 gen 2023 | 5,5090 | 5,5090 | 5,5090 | 5,5090 | 5,5090 | - |
11 gen 2023 | 5,4720 | 5,4720 | 5,4720 | 5,4720 | 5,4720 | - |
10 gen 2023 | 5,4720 | 5,4720 | 5,4720 | 5,4720 | 5,4720 | - |
09 gen 2023 | 5,5830 | 5,5830 | 5,5830 | 5,5830 | 5,5830 | - |
06 gen 2023 | 5,5640 | 5,5640 | 5,5640 | 5,5640 | 5,5640 | - |
05 gen 2023 | 5,4540 | 5,4540 | 5,4540 | 5,4540 | 5,4540 | - |
04 gen 2023 | 5,4520 | 5,4520 | 5,4520 | 5,4520 | 5,4520 | - |
03 gen 2023 | 5,4570 | 5,4570 | 5,4570 | 5,4570 | 5,4570 | - |
02 gen 2023 | 5,4370 | 5,4370 | 5,4370 | 5,4370 | 5,4370 | - |
30 dic 2022 | 5,4280 | 5,4280 | 5,4280 | 5,4280 | 5,4280 | - |
29 dic 2022 | 5,3800 | 5,3800 | 5,3800 | 5,3800 | 5,3800 | - |
28 dic 2022 | 5,4180 | 5,4180 | 5,4180 | 5,4180 | 5,4180 | - |
27 dic 2022 | 5,4490 | 5,4490 | 5,4490 | 5,4490 | 5,4490 | - |
23 dic 2022 | 5,4720 | 5,4720 | 5,4720 | 5,4720 | 5,4720 | - |
22 dic 2022 | 5,5310 | 5,5310 | 5,5310 | 5,5310 | 5,5310 | - |
21 dic 2022 | 5,5450 | 5,5450 | 5,5450 | 5,5450 | 5,5450 | - |
20 dic 2022 | 5,5360 | 5,5360 | 5,5360 | 5,5360 | 5,5360 | - |
19 dic 2022 | 5,6080 | 5,6080 | 5,6080 | 5,6080 | 5,6080 | - |
16 dic 2022 | 5,5910 | 5,5910 | 5,5910 | 5,5910 | 5,5910 | - |
15 dic 2022 | 5,7290 | 5,7290 | 5,7290 | 5,7290 | 5,7290 | - |
14 dic 2022 | 5,8020 | 5,8020 | 5,8020 | 5,8020 | 5,8020 | - |
13 dic 2022 | 5,8240 | 5,8240 | 5,8240 | 5,8240 | 5,8240 | - |
12 dic 2022 | 5,7930 | 5,7930 | 5,7930 | 5,7930 | 5,7930 | - |
09 dic 2022 | 5,8190 | 5,8190 | 5,8190 | 5,8190 | 5,8190 | - |
08 dic 2022 | 5,8880 | 5,8880 | 5,8880 | 5,8880 | 5,8880 | - |
07 dic 2022 | 5,8770 | 5,8770 | 5,8770 | 5,8770 | 5,8770 | - |
06 dic 2022 | 5,8840 | 5,8840 | 5,8840 | 5,8840 | 5,8840 | - |
05 dic 2022 | 5,8850 | 5,8850 | 5,8850 | 5,8850 | 5,8850 | - |
02 dic 2022 | 6,0690 | 6,0690 | 6,0690 | 6,0690 | 6,0690 | - |
01 dic 2022 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | - |
30 nov 2022 | 6,1950 | 6,1950 | 6,1950 | 6,1950 | 6,1950 | - |
29 nov 2022 | 6,1550 | 6,1550 | 6,1550 | 6,1550 | 6,1550 | - |
28 nov 2022 | 6,2130 | 6,2130 | 6,2130 | 6,2130 | 6,2130 | - |
25 nov 2022 | 6,2310 | 6,2310 | 6,2310 | 6,2310 | 6,2310 | - |
24 nov 2022 | 6,2240 | 6,2240 | 6,2240 | 6,2240 | 6,2240 | - |
23 nov 2022 | 6,2700 | 6,2700 | 6,2700 | 6,2700 | 6,2700 | - |
22 nov 2022 | 6,2550 | 6,2550 | 6,2550 | 6,2550 | 6,2550 | - |
21 nov 2022 | 6,1790 | 6,1790 | 6,1790 | 6,1790 | 6,1790 | - |
18 nov 2022 | 6,1040 | 6,1040 | 6,1040 | 6,1040 | 6,1040 | - |
17 nov 2022 | 6,2460 | 6,2460 | 6,2460 | 6,2460 | 6,2460 | - |
16 nov 2022 | 6,2220 | 6,2220 | 6,2220 | 6,2220 | 6,2220 | - |
15 nov 2022 | 6,2170 | 6,2170 | 6,2170 | 6,2170 | 6,2170 | - |
14 nov 2022 | 6,2070 | 6,2070 | 6,2070 | 6,2070 | 6,2070 | - |
11 nov 2022 | 6,2760 | 6,2760 | 6,2760 | 6,2760 | 6,2760 | - |
10 nov 2022 | 6,3030 | 6,3030 | 6,3030 | 6,3030 | 6,3030 | - |
*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...