Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 mar 2023 | - | - | - | - | - | - |
24 mar 2023 | 3,6900 | 3,6900 | 3,6800 | 3,6800 | 3,6800 | 500 |
23 mar 2023 | 3,7500 | 3,7500 | 3,7000 | 3,7000 | 3,7000 | 25.250 |
22 mar 2023 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | - |
21 mar 2023 | 3,9000 | 3,9000 | 3,7600 | 3,8500 | 3,8500 | 2.000 |
20 mar 2023 | 3,8800 | 3,9600 | 3,8800 | 3,9300 | 3,9300 | 2.000 |
17 mar 2023 | 3,9700 | 3,9700 | 3,9000 | 3,9100 | 3,9100 | 2.000 |
16 mar 2023 | 3,8300 | 3,9200 | 3,8300 | 3,9200 | 3,9200 | 3.000 |
15 mar 2023 | 3,9000 | 3,9000 | 3,7400 | 3,7600 | 3,7600 | 4.750 |
14 mar 2023 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | - |
13 mar 2023 | 3,8500 | 3,9200 | 3,8200 | 3,8200 | 3,8200 | 3.500 |
10 mar 2023 | 3,8100 | 3,8100 | 3,8000 | 3,8000 | 3,8000 | 4.000 |
09 mar 2023 | 4,0000 | 4,0000 | 3,8100 | 3,8100 | 3,8100 | 2.250 |
08 mar 2023 | 3,8300 | 4,0000 | 3,8300 | 4,0000 | 4,0000 | 500 |
07 mar 2023 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 250 |
06 mar 2023 | 3,8400 | 3,9300 | 3,8400 | 3,9300 | 3,9300 | 1.000 |
03 mar 2023 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 250 |
02 mar 2023 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | - |
01 mar 2023 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | 1.250 |
28 feb 2023 | 3,8800 | 3,8900 | 3,8600 | 3,8600 | 3,8600 | 2.500 |
27 feb 2023 | 3,8700 | 3,9000 | 3,8700 | 3,9000 | 3,9000 | 1.000 |
24 feb 2023 | 3,8700 | 3,9300 | 3,8700 | 3,9000 | 3,9000 | 23.750 |
23 feb 2023 | 3,9000 | 3,9000 | 3,8800 | 3,9000 | 3,9000 | 7.250 |
22 feb 2023 | 4,0000 | 4,0000 | 3,9200 | 3,9400 | 3,9400 | 9.750 |
21 feb 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 500 |
20 feb 2023 | 3,9200 | 4,0000 | 3,9200 | 4,0000 | 4,0000 | 4.500 |
17 feb 2023 | 3,9500 | 3,9900 | 3,9500 | 3,9900 | 3,9900 | 500 |
16 feb 2023 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
15 feb 2023 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 250 |
14 feb 2023 | 3,9300 | 3,9300 | 3,9200 | 3,9300 | 3,9300 | 3.000 |
13 feb 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
10 feb 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
09 feb 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 3.250 |
08 feb 2023 | 4,0100 | 4,0100 | 3,9500 | 3,9500 | 3,9500 | 2.500 |
07 feb 2023 | 3,9100 | 4,0900 | 3,8700 | 3,9900 | 3,9900 | 23.250 |
06 feb 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
03 feb 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
02 feb 2023 | 3,7700 | 3,8600 | 3,7700 | 3,8000 | 3,8000 | 7.750 |
01 feb 2023 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 500 |
31 gen 2023 | 3,7000 | 3,7000 | 3,6600 | 3,6600 | 3,6600 | 3.000 |
30 gen 2023 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 1.000 |
27 gen 2023 | 3,7000 | 3,7400 | 3,7000 | 3,7000 | 3,7000 | 23.000 |
26 gen 2023 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
25 gen 2023 | 3,7900 | 3,7900 | 3,6200 | 3,7000 | 3,7000 | 9.750 |
24 gen 2023 | 3,8600 | 3,8800 | 3,8000 | 3,8000 | 3,8000 | 11.250 |
23 gen 2023 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 500 |
20 gen 2023 | 3,8900 | 3,9800 | 3,8900 | 3,9600 | 3,9600 | 1.750 |
19 gen 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 1.500 |
18 gen 2023 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | 250 |
17 gen 2023 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 250 |
16 gen 2023 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
13 gen 2023 | 3,8900 | 3,9200 | 3,8600 | 3,8600 | 3,8600 | 2.500 |
12 gen 2023 | 3,7900 | 3,7900 | 3,7900 | 3,7900 | 3,7900 | - |
11 gen 2023 | 3,7900 | 3,7900 | 3,7900 | 3,7900 | 3,7900 | 250 |
10 gen 2023 | 3,7900 | 3,7900 | 3,7900 | 3,7900 | 3,7900 | 250 |
09 gen 2023 | 3,8300 | 3,8500 | 3,8200 | 3,8500 | 3,8500 | 1.500 |
06 gen 2023 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | - |
05 gen 2023 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 500 |
04 gen 2023 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 250 |
03 gen 2023 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
02 gen 2023 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
30 dic 2022 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 250 |
29 dic 2022 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 250 |
28 dic 2022 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
27 dic 2022 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
23 dic 2022 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
22 dic 2022 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
21 dic 2022 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
20 dic 2022 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
19 dic 2022 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 750 |
16 dic 2022 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | - |
15 dic 2022 | 3,8000 | 3,8500 | 3,8000 | 3,8500 | 3,8500 | 5.000 |
14 dic 2022 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | - |
13 dic 2022 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | - |
12 dic 2022 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | 500 |
09 dic 2022 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 250 |
08 dic 2022 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | - |
07 dic 2022 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | - |
06 dic 2022 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 750 |
05 dic 2022 | 3,8800 | 3,9000 | 3,8800 | 3,9000 | 3,9000 | 500 |
02 dic 2022 | 3,8300 | 3,9000 | 3,8300 | 3,8600 | 3,8600 | 3.250 |
01 dic 2022 | 3,6400 | 3,7200 | 3,6400 | 3,7200 | 3,7200 | 1.250 |
30 nov 2022 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 500 |
29 nov 2022 | 3,6000 | 3,6000 | 3,4900 | 3,6000 | 3,6000 | 27.500 |
28 nov 2022 | 3,7600 | 3,7600 | 3,6300 | 3,6600 | 3,6600 | 8.000 |
25 nov 2022 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
24 nov 2022 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 250 |
23 nov 2022 | 3,8000 | 3,8000 | 3,7800 | 3,7800 | 3,7800 | 1.000 |
22 nov 2022 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
21 nov 2022 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
18 nov 2022 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 2.000 |
17 nov 2022 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
16 nov 2022 | 3,8000 | 3,9000 | 3,8000 | 3,9000 | 3,9000 | 2.250 |
15 nov 2022 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | 250 |
14 nov 2022 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
11 nov 2022 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
10 nov 2022 | 3,9000 | 3,9000 | 3,8800 | 3,9000 | 3,9000 | 5.000 |
09 nov 2022 | 3,9300 | 3,9300 | 3,9000 | 3,9000 | 3,9000 | 1.000 |
08 nov 2022 | 4,1000 | 4,1000 | 3,9200 | 3,9200 | 3,9200 | 3.000 |
07 nov 2022 | 4,0700 | 4,1000 | 4,0700 | 4,1000 | 4,1000 | 1.500 |
*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...