Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 set 2023 | 2,0100 | 2,0100 | 1,9450 | 1,9500 | 1,9500 | 44.625 |
25 set 2023 | 2,0200 | 2,0200 | 1,9600 | 1,9900 | 1,9900 | 27.825 |
22 set 2023 | 2,0300 | 2,0600 | 1,9900 | 2,0100 | 2,0100 | 30.975 |
21 set 2023 | 2,0300 | 2,0600 | 2,0100 | 2,0100 | 2,0100 | 10.500 |
20 set 2023 | 2,0100 | 2,0700 | 2,0100 | 2,0600 | 2,0600 | 47.775 |
19 set 2023 | 1,9950 | 2,0100 | 1,9350 | 1,9950 | 1,9950 | 180.600 |
18 set 2023 | 2,0900 | 2,0900 | 1,9550 | 1,9950 | 1,9950 | 253.575 |
15 set 2023 | 2,1000 | 2,1400 | 2,0800 | 2,1000 | 2,1000 | 35.700 |
14 set 2023 | 2,1000 | 2,1100 | 2,0700 | 2,1000 | 2,1000 | 35.175 |
13 set 2023 | 2,1100 | 2,1200 | 2,0900 | 2,1000 | 2,1000 | 22.575 |
12 set 2023 | 2,1500 | 2,1500 | 2,0900 | 2,1100 | 2,1100 | 34.125 |
11 set 2023 | 2,1100 | 2,1500 | 2,1000 | 2,1500 | 2,1500 | 16.800 |
08 set 2023 | 2,1300 | 2,1300 | 2,1100 | 2,1100 | 2,1100 | 9.450 |
07 set 2023 | 2,1300 | 2,1300 | 2,1200 | 2,1300 | 2,1300 | 54.600 |
06 set 2023 | 2,1600 | 2,1600 | 2,1300 | 2,1400 | 2,1400 | 32.550 |
05 set 2023 | 2,1800 | 2,1800 | 2,1600 | 2,1800 | 2,1800 | 9.975 |
04 set 2023 | 2,2000 | 2,2000 | 2,1800 | 2,1800 | 2,1800 | 17.325 |
01 set 2023 | 2,2300 | 2,2300 | 2,1900 | 2,1900 | 2,1900 | 14.700 |
31 ago 2023 | 2,2000 | 2,2200 | 2,1800 | 2,2000 | 2,2000 | 25.725 |
30 ago 2023 | 2,1900 | 2,2000 | 2,1800 | 2,2000 | 2,2000 | 19.425 |
29 ago 2023 | 2,1500 | 2,2000 | 2,1500 | 2,1900 | 2,1900 | 27.825 |
28 ago 2023 | 2,1600 | 2,1600 | 2,1400 | 2,1500 | 2,1500 | 4.725 |
25 ago 2023 | 2,1800 | 2,1800 | 2,1500 | 2,1500 | 2,1500 | 5.775 |
24 ago 2023 | 2,1900 | 2,1900 | 2,1700 | 2,1700 | 2,1700 | 3.150 |
23 ago 2023 | 2,1700 | 2,1800 | 2,1600 | 2,1600 | 2,1600 | 16.275 |
22 ago 2023 | 2,1400 | 2,1900 | 2,1300 | 2,1600 | 2,1600 | 32.025 |
21 ago 2023 | 2,1700 | 2,1700 | 2,1600 | 2,1600 | 2,1600 | 3.150 |
18 ago 2023 | 2,1600 | 2,1800 | 2,1200 | 2,1800 | 2,1800 | 15.750 |
17 ago 2023 | 2,1800 | 2,1800 | 2,1700 | 2,1700 | 2,1700 | 2.625 |
16 ago 2023 | 2,1700 | 2,1900 | 2,1500 | 2,1900 | 2,1900 | 23.100 |
14 ago 2023 | 2,1400 | 2,1700 | 2,1400 | 2,1700 | 2,1700 | 9.975 |
11 ago 2023 | 2,1500 | 2,1700 | 2,1400 | 2,1700 | 2,1700 | 8.400 |
10 ago 2023 | 2,1700 | 2,1900 | 2,1600 | 2,1900 | 2,1900 | 7.350 |
09 ago 2023 | 2,1700 | 2,1900 | 2,1300 | 2,1700 | 2,1700 | 20.475 |
08 ago 2023 | 2,1600 | 2,1800 | 2,1300 | 2,1700 | 2,1700 | 24.675 |
07 ago 2023 | 2,1900 | 2,1900 | 2,1400 | 2,1900 | 2,1900 | 18.900 |
04 ago 2023 | 2,1600 | 2,2000 | 2,1300 | 2,1900 | 2,1900 | 19.950 |
03 ago 2023 | 2,1800 | 2,1900 | 2,1000 | 2,1600 | 2,1600 | 93.450 |
02 ago 2023 | 2,2000 | 2,2000 | 2,1600 | 2,2000 | 2,2000 | 21.525 |
01 ago 2023 | 2,1800 | 2,2100 | 2,1700 | 2,1700 | 2,1700 | 72.975 |
31 lug 2023 | 2,1900 | 2,2100 | 2,1700 | 2,1900 | 2,1900 | 43.050 |
28 lug 2023 | 2,2000 | 2,2000 | 2,1500 | 2,1800 | 2,1800 | 43.050 |
27 lug 2023 | 2,1300 | 2,2400 | 2,1300 | 2,2000 | 2,2000 | 144.375 |
26 lug 2023 | 2,1200 | 2,1300 | 2,1000 | 2,1300 | 2,1300 | 16.275 |
25 lug 2023 | 2,1200 | 2,1400 | 2,0900 | 2,0900 | 2,0900 | 17.850 |
24 lug 2023 | 2,1200 | 2,1200 | 2,0600 | 2,0900 | 2,0900 | 55.125 |
21 lug 2023 | 2,1500 | 2,1500 | 2,0900 | 2,1100 | 2,1100 | 144.375 |
20 lug 2023 | 2,1400 | 2,2000 | 2,1300 | 2,1500 | 2,1500 | 28.875 |
19 lug 2023 | 2,2200 | 2,2200 | 2,1000 | 2,1400 | 2,1400 | 217.875 |
18 lug 2023 | 2,2000 | 2,2100 | 2,2000 | 2,2000 | 2,2000 | 13.125 |
17 lug 2023 | 2,2400 | 2,2500 | 2,1800 | 2,2000 | 2,2000 | 57.750 |
14 lug 2023 | 2,3500 | 2,3500 | 2,2300 | 2,2300 | 2,2300 | 79.800 |
13 lug 2023 | 2,2700 | 2,3500 | 2,2700 | 2,3400 | 2,3400 | 48.300 |
12 lug 2023 | 2,2600 | 2,2800 | 2,2300 | 2,2500 | 2,2500 | 59.850 |
11 lug 2023 | 2,2700 | 2,2900 | 2,2300 | 2,2600 | 2,2600 | 17.850 |
10 lug 2023 | 2,3300 | 2,3300 | 2,2800 | 2,2900 | 2,2900 | 9.975 |
07 lug 2023 | 2,3000 | 2,3200 | 2,3000 | 2,3200 | 2,3200 | 2.100 |
06 lug 2023 | 2,3200 | 2,3200 | 2,2900 | 2,2900 | 2,2900 | 6.825 |
05 lug 2023 | 2,3000 | 2,3200 | 2,3000 | 2,3200 | 2,3200 | 5.250 |
04 lug 2023 | 2,3200 | 2,3200 | 2,2900 | 2,3000 | 2,3000 | 14.175 |
03 lug 2023 | 2,3400 | 2,3400 | 2,2700 | 2,3000 | 2,3000 | 12.075 |
30 giu 2023 | 2,2700 | 2,3200 | 2,2700 | 2,3100 | 2,3100 | 9.450 |
29 giu 2023 | 2,3200 | 2,3200 | 2,2600 | 2,2900 | 2,2900 | 282.975 |
28 giu 2023 | 2,3100 | 2,3200 | 2,2700 | 2,3000 | 2,3000 | 15.225 |
27 giu 2023 | 2,3800 | 2,3800 | 2,2800 | 2,2900 | 2,2900 | 37.275 |
26 giu 2023 | 2,3100 | 2,3900 | 2,3000 | 2,3700 | 2,3700 | 31.500 |
23 giu 2023 | 2,3800 | 2,3900 | 2,2600 | 2,3600 | 2,3600 | 75.600 |
22 giu 2023 | 2,3900 | 2,4300 | 2,3800 | 2,4200 | 2,4200 | 8.400 |
21 giu 2023 | 2,4200 | 2,4200 | 2,3900 | 2,4100 | 2,4100 | 17.850 |
20 giu 2023 | 2,4400 | 2,4600 | 2,4300 | 2,4300 | 2,4300 | 18.375 |
19 giu 2023 | 2,4600 | 2,4800 | 2,4300 | 2,4500 | 2,4500 | 17.850 |
16 giu 2023 | 2,4300 | 2,4700 | 2,4300 | 2,4500 | 2,4500 | 29.400 |
15 giu 2023 | 2,4700 | 2,4800 | 2,4200 | 2,4400 | 2,4400 | 44.100 |
14 giu 2023 | 2,4700 | 2,4800 | 2,4200 | 2,4700 | 2,4700 | 40.950 |
13 giu 2023 | 2,5400 | 2,5500 | 2,4400 | 2,4500 | 2,4500 | 98.175 |
12 giu 2023 | 2,4500 | 2,6100 | 2,4400 | 2,5500 | 2,5500 | 294.000 |
09 giu 2023 | 2,4300 | 2,4700 | 2,3900 | 2,4700 | 2,4700 | 113.400 |
08 giu 2023 | 2,3500 | 2,4300 | 2,3500 | 2,4300 | 2,4300 | 68.775 |
07 giu 2023 | 2,4100 | 2,4100 | 2,3300 | 2,3900 | 2,3900 | 117.600 |
06 giu 2023 | 2,3300 | 2,4500 | 2,3300 | 2,4100 | 2,4100 | 324.975 |
05 giu 2023 | 2,2900 | 2,3400 | 2,2700 | 2,3100 | 2,3100 | 95.025 |
02 giu 2023 | 2,2800 | 2,2900 | 2,2600 | 2,2900 | 2,2900 | 35.700 |
01 giu 2023 | 2,2700 | 2,2700 | 2,2300 | 2,2700 | 2,2700 | 52.500 |
31 mag 2023 | 2,1700 | 2,2700 | 2,1500 | 2,2200 | 2,2200 | 165.900 |
30 mag 2023 | 2,1700 | 2,1900 | 2,1500 | 2,1700 | 2,1700 | 37.275 |
29 mag 2023 | 2,1400 | 2,1700 | 2,1400 | 2,1600 | 2,1600 | 46.200 |
26 mag 2023 | 2,1300 | 2,1400 | 2,1200 | 2,1400 | 2,1400 | 10.500 |
25 mag 2023 | 2,1000 | 2,1200 | 2,1000 | 2,1200 | 2,1200 | 32.025 |
24 mag 2023 | 2,1000 | 2,1400 | 2,0800 | 2,1100 | 2,1100 | 35.700 |
23 mag 2023 | 2,1200 | 2,1200 | 2,0600 | 2,1000 | 2,1000 | 38.325 |
22 mag 2023 | 2,1200 | 2,1500 | 2,0900 | 2,1100 | 2,1100 | 23.100 |
19 mag 2023 | 2,0900 | 2,1300 | 2,0900 | 2,0900 | 2,0900 | 23.100 |
18 mag 2023 | 2,1100 | 2,1200 | 2,0800 | 2,1100 | 2,1100 | 17.325 |
17 mag 2023 | 2,1000 | 2,1100 | 2,0800 | 2,1000 | 2,1000 | 31.500 |
16 mag 2023 | 2,0800 | 2,1200 | 2,0800 | 2,1000 | 2,1000 | 17.325 |
15 mag 2023 | 2,1200 | 2,1200 | 2,0600 | 2,1100 | 2,1100 | 63.000 |
12 mag 2023 | 2,1400 | 2,1400 | 2,1000 | 2,1200 | 2,1200 | 19.425 |
11 mag 2023 | 2,1800 | 2,1800 | 2,1400 | 2,1500 | 2,1500 | 30.450 |
10 mag 2023 | 2,1300 | 2,2200 | 2,1300 | 2,1700 | 2,1700 | 149.625 |
09 mag 2023 | 2,1200 | 2,1300 | 2,1000 | 2,1100 | 2,1100 | 13.125 |
*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...