Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 giu 2023 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 6 |
01 giu 2023 | 1,8800 | 1,8800 | 1,8700 | 1,8700 | 1,8700 | 7.316 |
31 mag 2023 | 1,8350 | 1,8750 | 1,8350 | 1,8450 | 1,8450 | 401 |
30 mag 2023 | 1,8350 | 1,8350 | 1,8350 | 1,8350 | 1,8350 | - |
29 mag 2023 | 1,8000 | 1,8350 | 1,8000 | 1,8350 | 1,8350 | 81 |
26 mag 2023 | 1,7200 | 1,7950 | 1,6650 | 1,7950 | 1,7950 | 461 |
25 mag 2023 | 1,8000 | 1,8000 | 1,7200 | 1,7950 | 1,7950 | 212 |
24 mag 2023 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 198 |
23 mag 2023 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
22 mag 2023 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
19 mag 2023 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 6 |
18 mag 2023 | 1,7250 | 1,7850 | 1,7250 | 1,7850 | 1,7850 | 301 |
17 mag 2023 | 1,7500 | 1,7950 | 1,7500 | 1,7950 | 1,7950 | 167 |
16 mag 2023 | 1,8000 | 1,8000 | 1,7950 | 1,7950 | 1,7950 | 1.069 |
15 mag 2023 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | - |
12 mag 2023 | 1,8450 | 1,8450 | 1,8400 | 1,8400 | 1,8400 | 206 |
11 mag 2023 | 1,7950 | 1,8250 | 1,7800 | 1,8250 | 1,8250 | 4.635 |
10 mag 2023 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 6 |
09 mag 2023 | 1,8500 | 1,8750 | 1,7900 | 1,8450 | 1,8450 | 670 |
08 mag 2023 | 1,8600 | 1,8600 | 1,8450 | 1,8450 | 1,8450 | 176 |
05 mag 2023 | 1,8050 | 1,8900 | 1,8000 | 1,8450 | 1,8450 | 679 |
04 mag 2023 | 1,8050 | 1,8900 | 1,8000 | 1,8900 | 1,8900 | 1.006 |
03 mag 2023 | 1,8550 | 1,9000 | 1,8000 | 1,8900 | 1,8900 | 6.003 |
02 mag 2023 | 1,8300 | 1,8600 | 1,7050 | 1,8550 | 1,8550 | 6.188 |
28 apr 2023 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
27 apr 2023 | 1,8700 | 1,8700 | 1,8250 | 1,8700 | 1,8700 | 102 |
26 apr 2023 | 1,8450 | 1,8600 | 1,8250 | 1,8600 | 1,8600 | 866 |
25 apr 2023 | 1,8800 | 1,8800 | 1,8450 | 1,8750 | 1,8750 | 295 |
24 apr 2023 | 1,8450 | 1,8800 | 1,8450 | 1,8650 | 1,8650 | 707 |
21 apr 2023 | 1,8950 | 1,8950 | 1,8950 | 1,8950 | 1,8950 | 6 |
20 apr 2023 | 1,9600 | 1,9600 | 1,8400 | 1,8850 | 1,8850 | 1.212 |
19 apr 2023 | 1,9000 | 1,9550 | 1,8450 | 1,8900 | 1,8900 | 1.156 |
18 apr 2023 | 1,8350 | 1,9100 | 1,8350 | 1,8900 | 1,8900 | 1.945 |
17 apr 2023 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 6 |
14 apr 2023 | 1,9600 | 1,9600 | 1,8450 | 1,9350 | 1,9350 | 985 |
13 apr 2023 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 6 |
12 apr 2023 | 1,8750 | 1,9450 | 1,8400 | 1,9100 | 1,9100 | 1.445 |
11 apr 2023 | 1,9650 | 1,9650 | 1,8250 | 1,9150 | 1,9150 | 2.079 |
06 apr 2023 | 1,9250 | 1,9250 | 1,9250 | 1,9250 | 1,9250 | 105 |
05 apr 2023 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 6 |
04 apr 2023 | 1,9750 | 1,9750 | 1,9350 | 1,9350 | 1,9350 | 106 |
03 apr 2023 | 1,9800 | 1,9800 | 1,8250 | 1,9250 | 1,9250 | 3.218 |
31 mar 2023 | 1,9650 | 1,9650 | 1,9450 | 1,9450 | 1,9450 | 60 |
30 mar 2023 | 1,9450 | 1,9450 | 1,9450 | 1,9450 | 1,9450 | - |
29 mar 2023 | 1,8850 | 1,9450 | 1,8850 | 1,9450 | 1,9450 | 1.059 |
28 mar 2023 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | - |
27 mar 2023 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | - |
24 mar 2023 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 10 |
23 mar 2023 | 1,9200 | 1,9800 | 1,8900 | 1,9550 | 1,9550 | 772 |
22 mar 2023 | 1,9000 | 1,9400 | 1,9000 | 1,9350 | 1,9350 | 1.000 |
21 mar 2023 | 1,9700 | 1,9800 | 1,8950 | 1,9400 | 1,9400 | 3.174 |
20 mar 2023 | 1,8900 | 1,9750 | 1,8900 | 1,9450 | 1,9450 | 9.366 |
17 mar 2023 | 1,8250 | 1,8900 | 1,8250 | 1,8900 | 1,8900 | 43 |
16 mar 2023 | 1,8850 | 1,8900 | 1,8850 | 1,8850 | 1,8850 | 517 |
15 mar 2023 | 1,8500 | 1,9150 | 1,8250 | 1,8950 | 1,8950 | 2.201 |
14 mar 2023 | 1,8900 | 1,9600 | 1,8800 | 1,9600 | 1,9600 | 1.391 |
13 mar 2023 | 1,9900 | 1,9900 | 1,8100 | 1,8900 | 1,8900 | 1.824 |
10 mar 2023 | 1,9900 | 1,9900 | 1,8500 | 1,9400 | 1,9400 | 1.072 |
09 mar 2023 | 1,8350 | 1,9850 | 1,8350 | 1,9400 | 1,9400 | 3.249 |
08 mar 2023 | 1,8750 | 1,9600 | 1,8750 | 1,9600 | 1,9600 | 1.712 |
07 mar 2023 | 1,9000 | 1,9700 | 1,8350 | 1,9650 | 1,9650 | 3.952 |
06 mar 2023 | 1,9900 | 1,9900 | 1,8850 | 1,9800 | 1,9800 | 2.288 |
03 mar 2023 | 1,8850 | 1,9750 | 1,8850 | 1,9750 | 1,9750 | 77 |
02 mar 2023 | 1,9500 | 2,0000 | 1,8950 | 1,9800 | 1,9800 | 3.793 |
01 mar 2023 | 1,9500 | 1,9500 | 1,8800 | 1,9100 | 1,9100 | 418 |
28 feb 2023 | 2,0100 | 2,0100 | 1,8350 | 1,9250 | 1,9250 | 4.003 |
27 feb 2023 | 1,9300 | 1,9350 | 1,8450 | 1,9350 | 1,9350 | 1.269 |
24 feb 2023 | 1,9200 | 1,9400 | 1,8600 | 1,8900 | 1,8900 | 4.033 |
23 feb 2023 | 1,9900 | 1,9900 | 1,8750 | 1,9000 | 1,9000 | 953 |
22 feb 2023 | 1,8600 | 1,9200 | 1,8550 | 1,9000 | 1,9000 | 1.118 |
21 feb 2023 | 2,0100 | 2,0100 | 1,8500 | 1,9400 | 1,9400 | 2.754 |
20 feb 2023 | 1,8100 | 1,9800 | 1,8100 | 1,8500 | 1,8500 | 28.960 |
17 feb 2023 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 100 |
16 feb 2023 | 1,9650 | 1,9650 | 1,9650 | 1,9650 | 1,9650 | 6 |
15 feb 2023 | 1,9150 | 1,9700 | 1,9000 | 1,9600 | 1,9600 | 23.148 |
14 feb 2023 | 1,9700 | 2,0300 | 1,9000 | 1,9800 | 1,9800 | 10.597 |
13 feb 2023 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
10 feb 2023 | 2,0300 | 2,0300 | 1,8300 | 1,9900 | 1,9900 | 7.854 |
09 feb 2023 | 2,0200 | 2,0200 | 1,9200 | 1,9900 | 1,9900 | 5.032 |
08 feb 2023 | 2,0600 | 2,0600 | 1,9200 | 1,9200 | 1,9200 | 2.729 |
07 feb 2023 | 2,0700 | 2,0700 | 1,9950 | 2,0300 | 2,0300 | 115 |
06 feb 2023 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
03 feb 2023 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
02 feb 2023 | 2,0800 | 2,0800 | 1,9850 | 2,0600 | 2,0600 | 4.715 |
01 feb 2023 | 2,0100 | 2,0900 | 2,0100 | 2,0300 | 2,0300 | 5.430 |
31 gen 2023 | 2,1200 | 2,1200 | 2,0100 | 2,0900 | 2,0900 | 4.835 |
30 gen 2023 | 2,0600 | 2,0900 | 2,0500 | 2,0800 | 2,0800 | 2.740 |
27 gen 2023 | 2,1000 | 2,1400 | 2,0500 | 2,1400 | 2,1400 | 6.551 |
26 gen 2023 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
25 gen 2023 | 2,1400 | 2,1800 | 2,1400 | 2,1800 | 2,1800 | 3.170 |
24 gen 2023 | 2,1600 | 2,1800 | 2,0700 | 2,1800 | 2,1800 | 3.561 |
23 gen 2023 | 2,0800 | 2,1600 | 2,0600 | 2,1600 | 2,1600 | 2.038 |
20 gen 2023 | 2,1600 | 2,1700 | 2,0800 | 2,1500 | 2,1500 | 3.336 |
19 gen 2023 | 2,1400 | 2,2000 | 2,1000 | 2,1600 | 2,1600 | 3.937 |
18 gen 2023 | 2,2300 | 2,2400 | 2,1300 | 2,2200 | 2,2200 | 1.441 |
17 gen 2023 | 2,1300 | 2,2300 | 2,1300 | 2,2300 | 2,2300 | 1.431 |
16 gen 2023 | 2,2300 | 2,2300 | 2,2200 | 2,2300 | 2,2300 | 288 |
13 gen 2023 | 2,1100 | 2,2300 | 2,1100 | 2,2300 | 2,2300 | 1.082 |
12 gen 2023 | 2,1100 | 2,2000 | 2,1000 | 2,2000 | 2,2000 | 2.190 |
11 gen 2023 | 2,2000 | 2,2200 | 2,2000 | 2,2200 | 2,2200 | 66 |
*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...