Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 nov 2023 | 1,4250 | 1,4850 | 1,4200 | 1,4800 | 1,4800 | 385 |
29 nov 2023 | 1,4450 | 1,4900 | 1,4400 | 1,4900 | 1,4900 | 2.115 |
28 nov 2023 | 1,4600 | 1,4950 | 1,4050 | 1,4900 | 1,4900 | 8.430 |
27 nov 2023 | 1,4000 | 1,4600 | 1,4000 | 1,4600 | 1,4600 | 1.031 |
24 nov 2023 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | - |
23 nov 2023 | 1,4900 | 1,4900 | 1,4200 | 1,4850 | 1,4850 | 1.528 |
22 nov 2023 | 1,5000 | 1,5000 | 1,4000 | 1,4900 | 1,4900 | 1.155 |
21 nov 2023 | 1,4700 | 1,4700 | 1,4550 | 1,4700 | 1,4700 | 3.022 |
20 nov 2023 | 1,5000 | 1,5000 | 1,3900 | 1,4200 | 1,4200 | 2.609 |
17 nov 2023 | 1,4300 | 1,4900 | 1,4300 | 1,4900 | 1,4900 | 77 |
16 nov 2023 | 1,4300 | 1,5000 | 1,4300 | 1,5000 | 1,5000 | 821 |
15 nov 2023 | 1,4850 | 1,5100 | 1,4400 | 1,5000 | 1,5000 | 1.851 |
14 nov 2023 | 1,4700 | 1,4850 | 1,4500 | 1,4850 | 1,4850 | 367 |
13 nov 2023 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | - |
10 nov 2023 | 1,5200 | 1,5200 | 1,4850 | 1,4850 | 1,4850 | 1.459 |
09 nov 2023 | 1,3600 | 1,4200 | 1,3600 | 1,4200 | 1,4200 | 2.331 |
08 nov 2023 | 1,5400 | 1,5400 | 1,4400 | 1,5100 | 1,5100 | 34 |
07 nov 2023 | 1,5050 | 1,5800 | 1,4500 | 1,4750 | 1,4750 | 9.963 |
06 nov 2023 | 1,4750 | 1,6000 | 1,4550 | 1,5800 | 1,5800 | 26.596 |
03 nov 2023 | 1,4850 | 1,4850 | 1,2850 | 1,3900 | 1,3900 | 13.666 |
02 nov 2023 | 1,4250 | 1,4250 | 1,4200 | 1,4200 | 1,4200 | 620 |
01 nov 2023 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 32 |
31 ott 2023 | 1,3750 | 1,4000 | 1,3750 | 1,4000 | 1,4000 | 3.427 |
30 ott 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
27 ott 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
26 ott 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
25 ott 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
24 ott 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 7 |
23 ott 2023 | 1,4950 | 1,4950 | 1,3450 | 1,4600 | 1,4600 | 1.976 |
20 ott 2023 | 1,5000 | 1,5000 | 1,4800 | 1,4800 | 1,4800 | 275 |
19 ott 2023 | 1,4400 | 1,4800 | 1,4400 | 1,4800 | 1,4800 | 2.138 |
18 ott 2023 | 1,5650 | 1,5650 | 1,5650 | 1,5650 | 1,5650 | - |
17 ott 2023 | 1,5000 | 1,5650 | 1,5000 | 1,5650 | 1,5650 | 64 |
16 ott 2023 | 1,5900 | 1,5900 | 1,5000 | 1,5000 | 1,5000 | 4.246 |
13 ott 2023 | 1,5750 | 1,5750 | 1,5750 | 1,5750 | 1,5750 | 7 |
12 ott 2023 | 1,6200 | 1,6200 | 1,4250 | 1,4800 | 1,4800 | 3.589 |
11 ott 2023 | 1,4100 | 1,5450 | 1,4100 | 1,5450 | 1,5450 | 8.547 |
10 ott 2023 | 1,6400 | 1,6400 | 1,4800 | 1,5500 | 1,5500 | 1.807 |
09 ott 2023 | 1,6950 | 1,6950 | 1,5350 | 1,6000 | 1,6000 | 3.620 |
06 ott 2023 | 1,6600 | 1,7000 | 1,6350 | 1,6700 | 1,6700 | 7.752 |
05 ott 2023 | 1,6000 | 1,6000 | 1,5350 | 1,5950 | 1,5950 | 24 |
04 ott 2023 | 1,5750 | 1,6500 | 1,5350 | 1,5950 | 1,5950 | 2.521 |
03 ott 2023 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
02 ott 2023 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
29 set 2023 | 1,6750 | 1,6750 | 1,5750 | 1,6500 | 1,6500 | 2.259 |
28 set 2023 | 1,6000 | 1,7200 | 1,5200 | 1,6000 | 1,6000 | 13.256 |
27 set 2023 | 1,4750 | 1,5450 | 1,4750 | 1,5450 | 1,5450 | 622 |
26 set 2023 | 1,5400 | 1,5450 | 1,4900 | 1,5450 | 1,5450 | 2.996 |
25 set 2023 | 1,5450 | 1,5450 | 1,5400 | 1,5400 | 1,5400 | 57 |
22 set 2023 | 1,5400 | 1,5450 | 1,4700 | 1,5450 | 1,5450 | 1.736 |
21 set 2023 | 1,5200 | 1,5500 | 1,4850 | 1,5250 | 1,5250 | 10.652 |
20 set 2023 | 1,6300 | 1,6300 | 1,5000 | 1,5700 | 1,5700 | 7.487 |
19 set 2023 | 1,5500 | 1,6150 | 1,5400 | 1,6000 | 1,6000 | 3.267 |
18 set 2023 | 1,6450 | 1,6450 | 1,5650 | 1,6300 | 1,6300 | 1.821 |
15 set 2023 | 1,5450 | 1,6500 | 1,5150 | 1,6050 | 1,6050 | 8.187 |
14 set 2023 | 1,5050 | 1,5800 | 1,5050 | 1,5050 | 1,5050 | 5.707 |
13 set 2023 | 1,6150 | 1,6200 | 1,5000 | 1,6200 | 1,6200 | 1.612 |
12 set 2023 | 1,5750 | 1,6300 | 1,5250 | 1,5250 | 1,5250 | 400 |
11 set 2023 | 1,6400 | 1,6400 | 1,5100 | 1,5750 | 1,5750 | 984 |
08 set 2023 | 1,7100 | 1,7100 | 1,5600 | 1,5700 | 1,5700 | 3.762 |
07 set 2023 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 5.502 |
06 set 2023 | 1,7450 | 1,7450 | 1,6600 | 1,7300 | 1,7300 | 963 |
05 set 2023 | 1,7450 | 1,7750 | 1,6400 | 1,7100 | 1,7100 | 7.410 |
04 set 2023 | 1,7550 | 1,7800 | 1,7200 | 1,7450 | 1,7450 | 1.201 |
01 set 2023 | 1,7350 | 1,8000 | 1,6300 | 1,7000 | 1,7000 | 6.506 |
31 ago 2023 | 1,6900 | 1,7000 | 1,6900 | 1,7000 | 1,7000 | 1.500 |
30 ago 2023 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1.000 |
29 ago 2023 | 1,6900 | 1,7400 | 1,6900 | 1,6950 | 1,6950 | 3.946 |
28 ago 2023 | 1,6100 | 1,7450 | 1,6050 | 1,7300 | 1,7300 | 5.272 |
25 ago 2023 | 1,7000 | 1,7000 | 1,6000 | 1,6850 | 1,6850 | 2.291 |
24 ago 2023 | 1,7000 | 1,7000 | 1,6200 | 1,7000 | 1,7000 | 312 |
23 ago 2023 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
22 ago 2023 | 1,7000 | 1,7000 | 1,6200 | 1,7000 | 1,7000 | 580 |
21 ago 2023 | 1,7000 | 1,7000 | 1,6850 | 1,6850 | 1,6850 | 1.106 |
18 ago 2023 | 1,6500 | 1,7000 | 1,6400 | 1,6450 | 1,6450 | 789 |
17 ago 2023 | 1,6150 | 1,6950 | 1,5600 | 1,6300 | 1,6300 | 1.853 |
16 ago 2023 | 1,5650 | 1,6250 | 1,5500 | 1,6150 | 1,6150 | 2.021 |
14 ago 2023 | 1,5600 | 1,6300 | 1,5500 | 1,6300 | 1,6300 | 1.013 |
11 ago 2023 | 1,5700 | 1,6300 | 1,5600 | 1,6300 | 1,6300 | 256 |
10 ago 2023 | 1,7000 | 1,7000 | 1,6350 | 1,6400 | 1,6400 | 24.308 |
09 ago 2023 | 1,6850 | 1,6900 | 1,6000 | 1,6850 | 1,6850 | 3.024 |
08 ago 2023 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
07 ago 2023 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
04 ago 2023 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 6 |
03 ago 2023 | 1,5750 | 1,6450 | 1,5650 | 1,6400 | 1,6400 | 4.773 |
02 ago 2023 | 1,6600 | 1,7000 | 1,6050 | 1,6800 | 1,6800 | 1.369 |
01 ago 2023 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 7 |
31 lug 2023 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | - |
28 lug 2023 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | - |
27 lug 2023 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | 300 |
26 lug 2023 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | - |
25 lug 2023 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 6 |
24 lug 2023 | 1,5800 | 1,6600 | 1,5800 | 1,6050 | 1,6050 | 393 |
21 lug 2023 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | - |
20 lug 2023 | 1,6850 | 1,6850 | 1,5850 | 1,6600 | 1,6600 | 2.039 |
19 lug 2023 | 1,7300 | 1,7300 | 1,6200 | 1,6850 | 1,6850 | 4.305 |
18 lug 2023 | 1,7900 | 1,7900 | 1,5950 | 1,6300 | 1,6300 | 2.354 |
17 lug 2023 | 1,8000 | 1,8000 | 1,5850 | 1,6500 | 1,6500 | 2.344 |
14 lug 2023 | 1,6900 | 1,6900 | 1,5750 | 1,6400 | 1,6400 | 5.377 |
13 lug 2023 | 1,7400 | 1,7400 | 1,5800 | 1,7100 | 1,7100 | 18.633 |
*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...