Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
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 |
08 mag 2023 | 2,1200 | 2,1500 | 2,0900 | 2,1200 | 2,1200 | 27.825 |
05 mag 2023 | 2,1200 | 2,1400 | 2,0800 | 2,1400 | 2,1400 | 15.750 |
04 mag 2023 | 2,1200 | 2,1500 | 2,1100 | 2,1100 | 2,1100 | 14.175 |
03 mag 2023 | 2,0900 | 2,1700 | 2,0900 | 2,1500 | 2,1500 | 33.600 |
02 mag 2023 | 2,1400 | 2,1600 | 2,0800 | 2,0900 | 2,0900 | 19.425 |
28 apr 2023 | 2,1500 | 2,1700 | 2,1300 | 2,1500 | 2,1500 | 4.725 |
27 apr 2023 | 2,1500 | 2,1600 | 2,1300 | 2,1500 | 2,1500 | 26.250 |
26 apr 2023 | 2,1100 | 2,1400 | 2,1000 | 2,1300 | 2,1300 | 21.525 |
25 apr 2023 | 2,1400 | 2,1400 | 2,0900 | 2,0900 | 2,0900 | 15.750 |
24 apr 2023 | 2,1500 | 2,1800 | 2,1200 | 2,1400 | 2,1400 | 20.475 |
21 apr 2023 | 2,1400 | 2,1500 | 2,0800 | 2,1300 | 2,1300 | 53.025 |
20 apr 2023 | 2,1400 | 2,1400 | 2,1000 | 2,1100 | 2,1100 | 24.675 |
19 apr 2023 | 2,1600 | 2,1900 | 2,1100 | 2,1600 | 2,1600 | 35.175 |
18 apr 2023 | 2,1000 | 2,1900 | 2,0900 | 2,1600 | 2,1600 | 110.775 |
17 apr 2023 | 2,0200 | 2,1300 | 2,0200 | 2,0900 | 2,0900 | 187.950 |
14 apr 2023 | 1,9850 | 2,0000 | 1,9700 | 1,9900 | 1,9900 | 38.325 |
13 apr 2023 | 2,0200 | 2,0300 | 1,9500 | 1,9800 | 1,9800 | 65.625 |
12 apr 2023 | 2,0100 | 2,0300 | 1,9900 | 1,9900 | 1,9900 | 13.650 |
11 apr 2023 | 2,0100 | 2,0300 | 1,9800 | 2,0100 | 2,0100 | 27.300 |
06 apr 2023 | 2,0200 | 2,0400 | 1,9900 | 2,0200 | 2,0200 | 45.150 |
05 apr 2023 | 1,9950 | 2,0200 | 1,9750 | 2,0200 | 2,0200 | 20.475 |
04 apr 2023 | 1,9850 | 2,0400 | 1,9750 | 1,9750 | 1,9750 | 25.200 |
03 apr 2023 | 1,9900 | 2,0300 | 1,9300 | 2,0000 | 2,0000 | 52.500 |
31 mar 2023 | 1,9960 | 2,0000 | 1,9440 | 1,9620 | 1,9620 | 54.075 |
30 mar 2023 | 1,9940 | 2,0250 | 1,9660 | 1,9720 | 1,9720 | 82.425 |
29 mar 2023 | 1,9860 | 2,0000 | 1,9480 | 1,9700 | 1,9700 | 100.275 |
28 mar 2023 | 2,0800 | 2,1450 | 1,9320 | 1,9840 | 1,9840 | 313.950 |
27 mar 2023 | 2,0750 | 2,0800 | 1,9800 | 2,0750 | 2,0750 | 78.750 |
24 mar 2023 | 2,0850 | 2,0850 | 2,0500 | 2,0550 | 2,0550 | 23.100 |
23 mar 2023 | 2,0900 | 2,1000 | 2,0500 | 2,0850 | 2,0850 | 37.800 |
22 mar 2023 | 2,1200 | 2,1200 | 2,1000 | 2,1000 | 2,1000 | 10.500 |
21 mar 2023 | 2,1000 | 2,1250 | 2,0900 | 2,0950 | 2,0950 | 36.750 |
20 mar 2023 | 2,0900 | 2,1000 | 2,0300 | 2,0900 | 2,0900 | 56.700 |
17 mar 2023 | 2,1500 | 2,1500 | 2,1100 | 2,1400 | 2,1400 | 8.925 |
16 mar 2023 | 2,1050 | 2,1500 | 2,0900 | 2,1500 | 2,1500 | 28.875 |
15 mar 2023 | 2,1500 | 2,1600 | 2,0900 | 2,1250 | 2,1250 | 23.625 |
14 mar 2023 | 2,1500 | 2,1700 | 2,1400 | 2,1450 | 2,1450 | 8.400 |
13 mar 2023 | 2,1500 | 2,1600 | 2,1000 | 2,1500 | 2,1500 | 56.700 |
10 mar 2023 | 2,1700 | 2,1800 | 2,1400 | 2,1800 | 2,1800 | 27.300 |
09 mar 2023 | 2,1800 | 2,1850 | 2,1600 | 2,1650 | 2,1650 | 17.850 |
08 mar 2023 | 2,1600 | 2,2200 | 2,1600 | 2,2200 | 2,2200 | 101.850 |
07 mar 2023 | 2,1500 | 2,1950 | 2,1400 | 2,1400 | 2,1400 | 110.775 |
06 mar 2023 | 2,1650 | 2,1900 | 2,1400 | 2,1650 | 2,1650 | 39.900 |
03 mar 2023 | 2,1100 | 2,1700 | 2,0800 | 2,1500 | 2,1500 | 69.825 |
02 mar 2023 | 2,1850 | 2,2050 | 2,0500 | 2,1100 | 2,1100 | 279.300 |
01 mar 2023 | 2,2000 | 2,2150 | 2,1800 | 2,1800 | 2,1800 | 27.300 |
28 feb 2023 | 2,2150 | 2,2350 | 2,1750 | 2,2050 | 2,2050 | 28.875 |
27 feb 2023 | 2,2950 | 2,2950 | 2,2100 | 2,2250 | 2,2250 | 55.125 |
24 feb 2023 | 2,2100 | 2,2150 | 2,1700 | 2,1800 | 2,1800 | 56.175 |
23 feb 2023 | 2,2300 | 2,2350 | 2,1900 | 2,2200 | 2,2200 | 24.675 |
22 feb 2023 | 2,2200 | 2,2300 | 2,1800 | 2,1950 | 2,1950 | 28.350 |
21 feb 2023 | 2,2650 | 2,2750 | 2,2000 | 2,2050 | 2,2050 | 126.000 |
20 feb 2023 | 2,2750 | 2,2750 | 2,2300 | 2,2500 | 2,2500 | 35.175 |
17 feb 2023 | 2,2200 | 2,2950 | 2,2150 | 2,2950 | 2,2950 | 56.700 |
16 feb 2023 | 2,2400 | 2,2750 | 2,2350 | 2,2400 | 2,2400 | 68.250 |
15 feb 2023 | 2,1897 | 2,2397 | 2,1897 | 2,2197 | 2,2197 | 22.577 |
14 feb 2023 | 2,2100 | 2,2250 | 2,1900 | 2,1950 | 2,1950 | 37.275 |
13 feb 2023 | 2,1997 | 2,2297 | 2,1947 | 2,2197 | 2,2197 | 23.103 |
10 feb 2023 | 2,1900 | 2,2350 | 2,1850 | 2,2100 | 2,2100 | 35.700 |
09 feb 2023 | 2,2250 | 2,2350 | 2,1850 | 2,2000 | 2,2000 | 44.100 |
08 feb 2023 | 2,2550 | 2,2550 | 2,1850 | 2,1950 | 2,1950 | 105.000 |
07 feb 2023 | 2,2500 | 2,2600 | 2,2050 | 2,2550 | 2,2550 | 21.000 |
06 feb 2023 | 2,2500 | 2,2700 | 2,1750 | 2,2400 | 2,2400 | 54.075 |
03 feb 2023 | 2,2700 | 2,2700 | 2,2400 | 2,2450 | 2,2450 | 54.600 |
02 feb 2023 | 2,2900 | 2,3150 | 2,2700 | 2,2700 | 2,2700 | 64.575 |
01 feb 2023 | 2,2850 | 2,2900 | 2,2600 | 2,2700 | 2,2700 | 27.825 |
31 gen 2023 | 2,2950 | 2,2950 | 2,2300 | 2,2650 | 2,2650 | 54.075 |
30 gen 2023 | 2,2600 | 2,3000 | 2,2350 | 2,2950 | 2,2950 | 84.525 |
27 gen 2023 | 2,2700 | 2,2900 | 2,2350 | 2,2600 | 2,2600 | 27.825 |
26 gen 2023 | 2,1900 | 2,2800 | 2,1800 | 2,2800 | 2,2800 | 70.875 |
25 gen 2023 | 2,2300 | 2,2350 | 2,1850 | 2,1850 | 2,1850 | 29.400 |
24 gen 2023 | 2,2300 | 2,2800 | 2,2300 | 2,2350 | 2,2350 | 38.850 |
23 gen 2023 | 2,2900 | 2,3000 | 2,2050 | 2,2300 | 2,2300 | 135.975 |
20 gen 2023 | 2,1800 | 2,3050 | 2,1550 | 2,2550 | 2,2550 | 230.475 |
19 gen 2023 | 2,1250 | 2,1850 | 2,1200 | 2,1850 | 2,1850 | 129.150 |
18 gen 2023 | 2,1000 | 2,1250 | 2,0900 | 2,1250 | 2,1250 | 18.900 |
17 gen 2023 | 2,1000 | 2,1050 | 2,0800 | 2,1050 | 2,1050 | 38.325 |
16 gen 2023 | 2,1300 | 2,1300 | 2,0850 | 2,1000 | 2,1000 | 31.500 |
13 gen 2023 | 2,1000 | 2,1150 | 2,0850 | 2,1000 | 2,1000 | 71.400 |
12 gen 2023 | 2,1000 | 2,1200 | 2,0900 | 2,0900 | 2,0900 | 35.175 |
11 gen 2023 | 2,0900 | 2,1050 | 2,0800 | 2,1000 | 2,1000 | 41.475 |
10 gen 2023 | 2,1100 | 2,1100 | 2,0900 | 2,0950 | 2,0950 | 43.575 |
*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...