Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 feb 2023 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 953 |
08 feb 2023 | 1,3400 | 1,3750 | 1,3400 | 1,3450 | 1,3450 | 13.220 |
07 feb 2023 | 1,3800 | 1,3900 | 1,3250 | 1,3700 | 1,3700 | 25.493 |
06 feb 2023 | 1,3750 | 1,3900 | 1,3750 | 1,3900 | 1,3900 | 25.690 |
03 feb 2023 | 1,3700 | 1,4000 | 1,3350 | 1,3750 | 1,3750 | 68.482 |
02 feb 2023 | 1,3000 | 1,3400 | 1,3000 | 1,3350 | 1,3350 | 26.447 |
01 feb 2023 | 1,3150 | 1,3200 | 1,2900 | 1,3000 | 1,3000 | 21.259 |
31 gen 2023 | 1,3250 | 1,3250 | 1,2850 | 1,3200 | 1,3200 | 39.139 |
30 gen 2023 | 1,3850 | 1,4200 | 1,3300 | 1,3550 | 1,3550 | 71.668 |
27 gen 2023 | 1,2850 | 1,4000 | 1,2500 | 1,3850 | 1,3850 | 134.398 |
26 gen 2023 | 1,2750 | 1,2750 | 1,2450 | 1,2450 | 1,2450 | 28.919 |
25 gen 2023 | 1,2950 | 1,2950 | 1,2750 | 1,2750 | 1,2750 | 2.063 |
24 gen 2023 | 1,2700 | 1,2700 | 1,2600 | 1,2700 | 1,2700 | 8.397 |
23 gen 2023 | 1,2150 | 1,3350 | 1,2150 | 1,2700 | 1,2700 | 26.676 |
20 gen 2023 | 1,2050 | 1,2450 | 1,2000 | 1,2300 | 1,2300 | 17.340 |
19 gen 2023 | 1,2250 | 1,2250 | 1,2200 | 1,2200 | 1,2200 | 1.659 |
18 gen 2023 | 1,2400 | 1,2400 | 1,2100 | 1,2350 | 1,2350 | 12.089 |
17 gen 2023 | 1,2400 | 1,2500 | 1,2050 | 1,2350 | 1,2350 | 7.925 |
16 gen 2023 | 1,2300 | 1,2400 | 1,2300 | 1,2300 | 1,2300 | 5.750 |
13 gen 2023 | 1,2350 | 1,2350 | 1,2000 | 1,2300 | 1,2300 | 8.296 |
12 gen 2023 | 1,2250 | 1,2250 | 1,2050 | 1,2250 | 1,2250 | 8.926 |
11 gen 2023 | 1,2350 | 1,2350 | 1,2050 | 1,2250 | 1,2250 | 7.551 |
10 gen 2023 | 1,2100 | 1,2250 | 1,2050 | 1,2050 | 1,2050 | 5.051 |
09 gen 2023 | 1,1950 | 1,2050 | 1,1950 | 1,2050 | 1,2050 | 6.265 |
06 gen 2023 | 1,1950 | 1,2050 | 1,1800 | 1,1800 | 1,1800 | 8.250 |
05 gen 2023 | 1,2100 | 1,2100 | 1,1800 | 1,1800 | 1,1800 | 13.406 |
04 gen 2023 | 1,1850 | 1,2050 | 1,1800 | 1,2050 | 1,2050 | 3.550 |
03 gen 2023 | 1,2050 | 1,2200 | 1,1800 | 1,2000 | 1,2000 | 10.017 |
02 gen 2023 | 1,1850 | 1,1900 | 1,1850 | 1,1900 | 1,1900 | 1.000 |
30 dic 2022 | 1,1850 | 1,1850 | 1,1850 | 1,1850 | 1,1850 | 308 |
29 dic 2022 | 1,1500 | 1,2000 | 1,1200 | 1,1900 | 1,1900 | 15.682 |
28 dic 2022 | 1,1750 | 1,1800 | 1,1150 | 1,1150 | 1,1150 | 9.831 |
27 dic 2022 | 1,1700 | 1,1750 | 1,1400 | 1,1700 | 1,1700 | 9.940 |
23 dic 2022 | 1,1750 | 1,1750 | 1,1750 | 1,1750 | 1,1750 | 2.100 |
22 dic 2022 | 1,1600 | 1,2100 | 1,1450 | 1,1800 | 1,1800 | 27.975 |
21 dic 2022 | 1,1750 | 1,2100 | 1,1450 | 1,2100 | 1,2100 | 5.769 |
20 dic 2022 | 1,1800 | 1,1800 | 1,1600 | 1,1650 | 1,1650 | 2.645 |
19 dic 2022 | 1,2000 | 1,2000 | 1,1600 | 1,1600 | 1,1600 | 21.149 |
16 dic 2022 | 1,1450 | 1,1450 | 1,1250 | 1,1350 | 1,1350 | 5.298 |
15 dic 2022 | 1,1350 | 1,1350 | 1,1000 | 1,1050 | 1,1050 | 3.100 |
14 dic 2022 | 1,1100 | 1,1250 | 1,0950 | 1,1200 | 1,1200 | 54.700 |
13 dic 2022 | 1,1850 | 1,1850 | 1,1450 | 1,1450 | 1,1450 | 18.653 |
12 dic 2022 | 1,2350 | 1,2350 | 1,1600 | 1,1600 | 1,1600 | 15.143 |
09 dic 2022 | 1,2650 | 1,2650 | 1,2000 | 1,2250 | 1,2250 | 15.742 |
08 dic 2022 | 1,2700 | 1,2700 | 1,2500 | 1,2500 | 1,2500 | 6.474 |
07 dic 2022 | 1,2200 | 1,2200 | 1,2100 | 1,2100 | 1,2100 | 2.987 |
06 dic 2022 | 1,2250 | 1,2250 | 1,2050 | 1,2050 | 1,2050 | 3.614 |
05 dic 2022 | 1,2850 | 1,2850 | 1,2350 | 1,2350 | 1,2350 | 9.360 |
02 dic 2022 | 1,2750 | 1,2750 | 1,2300 | 1,2300 | 1,2300 | 1.904 |
01 dic 2022 | 1,2750 | 1,2900 | 1,2500 | 1,2850 | 1,2850 | 4.984 |
30 nov 2022 | 1,2850 | 1,3200 | 1,2550 | 1,2750 | 1,2750 | 19.293 |
29 nov 2022 | 1,3100 | 1,3150 | 1,2800 | 1,3100 | 1,3100 | 3.810 |
28 nov 2022 | 1,2800 | 1,3200 | 1,2550 | 1,3000 | 1,3000 | 32.527 |
25 nov 2022 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
24 nov 2022 | 1,2800 | 1,2900 | 1,2800 | 1,2900 | 1,2900 | 1.053 |
23 nov 2022 | 1,2600 | 1,2900 | 1,2500 | 1,2900 | 1,2900 | 10.535 |
22 nov 2022 | 1,2550 | 1,2550 | 1,2450 | 1,2450 | 1,2450 | 3.295 |
21 nov 2022 | 1,2600 | 1,2900 | 1,2400 | 1,2450 | 1,2450 | 11.159 |
18 nov 2022 | 1,2950 | 1,2950 | 1,2550 | 1,2850 | 1,2850 | 3.145 |
17 nov 2022 | 1,2600 | 1,2800 | 1,2550 | 1,2800 | 1,2800 | 4.920 |
16 nov 2022 | 1,3200 | 1,3200 | 1,2600 | 1,2600 | 1,2600 | 12.178 |
15 nov 2022 | 1,2450 | 1,2800 | 1,2350 | 1,2800 | 1,2800 | 22.881 |
14 nov 2022 | 1,2000 | 1,3150 | 1,2000 | 1,2800 | 1,2800 | 45.046 |
11 nov 2022 | 1,1800 | 1,2150 | 1,1600 | 1,2150 | 1,2150 | 17.849 |
10 nov 2022 | 1,1850 | 1,1850 | 1,1500 | 1,1800 | 1,1800 | 3.608 |
09 nov 2022 | 1,1800 | 1,2200 | 1,1500 | 1,1750 | 1,1750 | 22.649 |
08 nov 2022 | 1,2050 | 1,2050 | 1,1650 | 1,1650 | 1,1650 | 3.594 |
07 nov 2022 | 1,2300 | 1,2300 | 1,1650 | 1,2050 | 1,2050 | 3.401 |
04 nov 2022 | 1,1600 | 1,2250 | 1,1500 | 1,1950 | 1,1950 | 19.237 |
03 nov 2022 | 1,1600 | 1,1650 | 1,1600 | 1,1600 | 1,1600 | 3.800 |
02 nov 2022 | 1,1700 | 1,1700 | 1,1500 | 1,1500 | 1,1500 | 2.700 |
01 nov 2022 | 1,2200 | 1,2300 | 1,1500 | 1,1600 | 1,1600 | 17.272 |
31 ott 2022 | 1,1450 | 1,1900 | 1,1450 | 1,1850 | 1,1850 | 2.929 |
28 ott 2022 | 1,1850 | 1,1850 | 1,1850 | 1,1850 | 1,1850 | 100 |
27 ott 2022 | 1,1850 | 1,1850 | 1,1500 | 1,1750 | 1,1750 | 2.130 |
26 ott 2022 | 1,1750 | 1,1850 | 1,1700 | 1,1850 | 1,1850 | 2.800 |
25 ott 2022 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 600 |
24 ott 2022 | 1,2100 | 1,2100 | 1,1750 | 1,1950 | 1,1950 | 10.211 |
21 ott 2022 | 1,2450 | 1,2450 | 1,2100 | 1,2100 | 1,2100 | 4.542 |
20 ott 2022 | 1,1850 | 1,2350 | 1,1850 | 1,2050 | 1,2050 | 24.155 |
19 ott 2022 | 1,0800 | 1,1500 | 1,0800 | 1,1350 | 1,1350 | 15.356 |
18 ott 2022 | 1,0400 | 1,0800 | 1,0400 | 1,0800 | 1,0800 | 7.087 |
17 ott 2022 | 1,0400 | 1,0700 | 1,0400 | 1,0700 | 1,0700 | 787 |
14 ott 2022 | 1,0700 | 1,0700 | 1,0400 | 1,0600 | 1,0600 | 6.871 |
13 ott 2022 | 1,0700 | 1,0700 | 1,0450 | 1,0700 | 1,0700 | 2.184 |
12 ott 2022 | 1,0400 | 1,0600 | 1,0400 | 1,0600 | 1,0600 | 5.106 |
11 ott 2022 | 1,0350 | 1,0600 | 1,0350 | 1,0600 | 1,0600 | 6.384 |
10 ott 2022 | 1,0700 | 1,0700 | 1,0400 | 1,0650 | 1,0650 | 3.977 |
07 ott 2022 | 1,0350 | 1,0550 | 1,0350 | 1,0500 | 1,0500 | 8.142 |
06 ott 2022 | 1,0200 | 1,0250 | 1,0000 | 1,0200 | 1,0200 | 1.506 |
05 ott 2022 | 1,0300 | 1,0350 | 1,0100 | 1,0100 | 1,0100 | 11.818 |
04 ott 2022 | 1,0150 | 1,0500 | 0,9860 | 1,0300 | 1,0300 | 21.795 |
03 ott 2022 | 1,0450 | 1,0650 | 1,0000 | 1,0050 | 1,0050 | 14.654 |
30 set 2022 | 1,0000 | 1,0450 | 0,9760 | 1,0450 | 1,0450 | 13.788 |
29 set 2022 | 1,0350 | 1,0400 | 0,9860 | 1,0300 | 1,0300 | 6.435 |
28 set 2022 | 1,0850 | 1,0850 | 1,0200 | 1,0400 | 1,0400 | 15.600 |
27 set 2022 | 1,0950 | 1,0950 | 1,0800 | 1,0900 | 1,0900 | 5.137 |
26 set 2022 | 1,0850 | 1,1300 | 1,0700 | 1,1300 | 1,1300 | 14.949 |
23 set 2022 | 1,1750 | 1,1750 | 1,0950 | 1,1100 | 1,1100 | 11.085 |
22 set 2022 | 1,1100 | 1,1350 | 1,0900 | 1,1300 | 1,1300 | 21.466 |
*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...