Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 dic 2023 | 1,6300 | 1,6400 | 1,6300 | 1,6400 | 1,6400 | 56.636 |
06 dic 2023 | 1,6300 | 1,6350 | 1,6300 | 1,6300 | 1,6300 | 14.839 |
05 dic 2023 | 1,6300 | 1,6350 | 1,6300 | 1,6300 | 1,6300 | 11.264 |
04 dic 2023 | 1,6300 | 1,6350 | 1,6300 | 1,6300 | 1,6300 | 14.691 |
01 dic 2023 | 1,6300 | 1,6350 | 1,6300 | 1,6300 | 1,6300 | 33.110 |
30 nov 2023 | 1,6300 | 1,6350 | 1,6250 | 1,6350 | 1,6350 | 76.189 |
29 nov 2023 | 1,6300 | 1,6350 | 1,6250 | 1,6300 | 1,6300 | 274.035 |
28 nov 2023 | 1,6250 | 1,6300 | 1,6250 | 1,6250 | 1,6250 | 22.785 |
27 nov 2023 | 1,6300 | 1,6300 | 1,6250 | 1,6250 | 1,6250 | 47.504 |
24 nov 2023 | 1,6250 | 1,6300 | 1,6250 | 1,6300 | 1,6300 | 133.442 |
23 nov 2023 | 1,6200 | 1,6250 | 1,6200 | 1,6200 | 1,6200 | 16.867 |
22 nov 2023 | 1,6200 | 1,6250 | 1,6200 | 1,6200 | 1,6200 | 19.136 |
21 nov 2023 | 1,6200 | 1,6250 | 1,6200 | 1,6200 | 1,6200 | 319.294 |
20 nov 2023 | 1,6150 | 1,6250 | 1,6150 | 1,6200 | 1,6200 | 309.988 |
17 nov 2023 | 1,6100 | 1,6200 | 1,6100 | 1,6100 | 1,6100 | 180.896 |
16 nov 2023 | 1,6050 | 1,6150 | 1,6050 | 1,6100 | 1,6100 | 82.206 |
15 nov 2023 | 1,6100 | 1,6150 | 1,6050 | 1,6100 | 1,6100 | 74.357 |
14 nov 2023 | 1,6150 | 1,6150 | 1,6100 | 1,6150 | 1,6150 | 72.342 |
13 nov 2023 | 1,6100 | 1,6150 | 1,6100 | 1,6100 | 1,6100 | 79.001 |
10 nov 2023 | 1,6250 | 1,6250 | 1,5950 | 1,6150 | 1,6150 | 1.434.962 |
09 nov 2023 | 1,2000 | 1,2000 | 1,1900 | 1,1950 | 1,1950 | 151 |
08 nov 2023 | 1,1800 | 1,2000 | 1,1600 | 1,1850 | 1,1850 | 5.988 |
07 nov 2023 | 1,1900 | 1,2100 | 1,1850 | 1,2100 | 1,2100 | 7.424 |
06 nov 2023 | 1,2050 | 1,2100 | 1,1900 | 1,2100 | 1,2100 | 7.810 |
03 nov 2023 | 1,2050 | 1,2150 | 1,1900 | 1,2150 | 1,2150 | 4.911 |
02 nov 2023 | 1,2000 | 1,2000 | 1,1900 | 1,2000 | 1,2000 | 4.660 |
01 nov 2023 | 1,2000 | 1,2000 | 1,1800 | 1,2000 | 1,2000 | 5.911 |
31 ott 2023 | 1,2350 | 1,2400 | 1,2000 | 1,2000 | 1,2000 | 6.716 |
30 ott 2023 | 1,1900 | 1,2150 | 1,1900 | 1,2150 | 1,2150 | 51 |
27 ott 2023 | 1,2250 | 1,2250 | 1,2000 | 1,2050 | 1,2050 | 19.335 |
26 ott 2023 | 1,2500 | 1,2500 | 1,2200 | 1,2500 | 1,2500 | 9.402 |
25 ott 2023 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 100 |
24 ott 2023 | 1,2350 | 1,2600 | 1,2350 | 1,2500 | 1,2500 | 10.300 |
23 ott 2023 | 1,2000 | 1,2300 | 1,1900 | 1,2300 | 1,2300 | 1.646 |
20 ott 2023 | 1,2300 | 1,2300 | 1,1900 | 1,2300 | 1,2300 | 2.278 |
19 ott 2023 | 1,2400 | 1,2400 | 1,2150 | 1,2150 | 1,2150 | 3.163 |
18 ott 2023 | 1,2300 | 1,2300 | 1,2100 | 1,2100 | 1,2100 | 250 |
17 ott 2023 | 1,2350 | 1,2350 | 1,2300 | 1,2300 | 1,2300 | 4.443 |
16 ott 2023 | 1,2800 | 1,2900 | 1,2400 | 1,2450 | 1,2450 | 5.399 |
13 ott 2023 | 1,2800 | 1,2950 | 1,2300 | 1,2800 | 1,2800 | 27.997 |
12 ott 2023 | 1,2250 | 1,2850 | 1,2000 | 1,2400 | 1,2400 | 54.538 |
11 ott 2023 | 1,2250 | 1,2250 | 1,1800 | 1,2000 | 1,2000 | 12.570 |
10 ott 2023 | 1,2300 | 1,2300 | 1,2050 | 1,2050 | 1,2050 | 4.810 |
09 ott 2023 | 1,1900 | 1,1900 | 1,1600 | 1,1800 | 1,1800 | 9.260 |
06 ott 2023 | 1,2150 | 1,2150 | 1,1700 | 1,1700 | 1,1700 | 7.167 |
05 ott 2023 | 1,2000 | 1,2000 | 1,1750 | 1,1750 | 1,1750 | 11.631 |
04 ott 2023 | 1,2250 | 1,2250 | 1,2250 | 1,2250 | 1,2250 | - |
03 ott 2023 | 1,2000 | 1,2250 | 1,2000 | 1,2250 | 1,2250 | 3.240 |
02 ott 2023 | 1,2250 | 1,2250 | 1,2250 | 1,2250 | 1,2250 | 1.800 |
29 set 2023 | 1,2250 | 1,2250 | 1,2250 | 1,2250 | 1,2250 | 109 |
28 set 2023 | 1,2150 | 1,2200 | 1,2150 | 1,2150 | 1,2150 | 8.432 |
27 set 2023 | 1,2300 | 1,2300 | 1,1850 | 1,2100 | 1,2100 | 13.370 |
26 set 2023 | 1,2600 | 1,2600 | 1,2100 | 1,2100 | 1,2100 | 15.874 |
25 set 2023 | 1,2500 | 1,2500 | 1,2300 | 1,2450 | 1,2450 | 14.745 |
22 set 2023 | 1,2700 | 1,2700 | 1,2500 | 1,2700 | 1,2700 | 1.100 |
21 set 2023 | 1,2600 | 1,2650 | 1,2500 | 1,2650 | 1,2650 | 5.454 |
20 set 2023 | 1,2800 | 1,3050 | 1,2550 | 1,2700 | 1,2700 | 28.511 |
19 set 2023 | 1,2600 | 1,2800 | 1,2550 | 1,2600 | 1,2600 | 16.246 |
18 set 2023 | 1,2500 | 1,2800 | 1,2500 | 1,2800 | 1,2800 | 5.043 |
15 set 2023 | 1,2500 | 1,2800 | 1,2500 | 1,2800 | 1,2800 | 8.128 |
14 set 2023 | 1,2750 | 1,2750 | 1,2600 | 1,2600 | 1,2600 | 4.520 |
13 set 2023 | 1,2700 | 1,2900 | 1,2550 | 1,2700 | 1,2700 | 19.000 |
12 set 2023 | 1,2900 | 1,3000 | 1,2750 | 1,3000 | 1,3000 | 16.627 |
11 set 2023 | 1,2950 | 1,3100 | 1,2950 | 1,3100 | 1,3100 | 4.978 |
08 set 2023 | 1,2850 | 1,3050 | 1,2800 | 1,2850 | 1,2850 | 2.781 |
07 set 2023 | 1,3050 | 1,3050 | 1,2850 | 1,2850 | 1,2850 | 693 |
06 set 2023 | 1,3050 | 1,3150 | 1,2900 | 1,2900 | 1,2900 | 27.416 |
05 set 2023 | 1,2800 | 1,3000 | 1,2800 | 1,2850 | 1,2850 | 6.849 |
04 set 2023 | 1,2850 | 1,3000 | 1,2700 | 1,2800 | 1,2800 | 11.140 |
01 set 2023 | 1,2800 | 1,2850 | 1,2750 | 1,2750 | 1,2750 | 3.579 |
31 ago 2023 | 1,3000 | 1,3000 | 1,2650 | 1,2800 | 1,2800 | 13.334 |
30 ago 2023 | 1,2950 | 1,2950 | 1,2950 | 1,2950 | 1,2950 | 950 |
29 ago 2023 | 1,3050 | 1,3050 | 1,2850 | 1,2850 | 1,2850 | 4.200 |
28 ago 2023 | 1,3150 | 1,3150 | 1,2700 | 1,3000 | 1,3000 | 12.350 |
25 ago 2023 | 1,2850 | 1,3050 | 1,2800 | 1,3050 | 1,3050 | 3.800 |
24 ago 2023 | 1,2850 | 1,3200 | 1,2750 | 1,2800 | 1,2800 | 12.154 |
23 ago 2023 | 1,2850 | 1,3150 | 1,2850 | 1,2850 | 1,2850 | 15.550 |
22 ago 2023 | 1,3050 | 1,3050 | 1,2900 | 1,2900 | 1,2900 | 2.230 |
21 ago 2023 | 1,2800 | 1,2950 | 1,2700 | 1,2900 | 1,2900 | 15.155 |
18 ago 2023 | 1,2850 | 1,3000 | 1,2800 | 1,2800 | 1,2800 | 14.953 |
17 ago 2023 | 1,3350 | 1,3350 | 1,2800 | 1,3100 | 1,3100 | 23.312 |
16 ago 2023 | 1,3600 | 1,3600 | 1,3250 | 1,3400 | 1,3400 | 28.763 |
14 ago 2023 | 1,4050 | 1,4200 | 1,3150 | 1,3400 | 1,3400 | 28.050 |
11 ago 2023 | 1,3500 | 1,3650 | 1,3500 | 1,3500 | 1,3500 | 12.500 |
10 ago 2023 | 1,3250 | 1,3900 | 1,3250 | 1,3500 | 1,3500 | 39.627 |
09 ago 2023 | 1,3350 | 1,3400 | 1,2900 | 1,3250 | 1,3250 | 22.330 |
08 ago 2023 | 1,3200 | 1,3350 | 1,2850 | 1,3050 | 1,3050 | 16.497 |
07 ago 2023 | 1,3150 | 1,3300 | 1,3100 | 1,3200 | 1,3200 | 14.705 |
04 ago 2023 | 1,3050 | 1,3150 | 1,2850 | 1,3000 | 1,3000 | 5.567 |
03 ago 2023 | 1,2800 | 1,3200 | 1,2750 | 1,2900 | 1,2900 | 10.052 |
02 ago 2023 | 1,3150 | 1,3150 | 1,2800 | 1,3000 | 1,3000 | 3.878 |
01 ago 2023 | 1,3000 | 1,3350 | 1,3000 | 1,3050 | 1,3050 | 7.859 |
31 lug 2023 | 1,3000 | 1,3200 | 1,2900 | 1,3100 | 1,3100 | 23.992 |
28 lug 2023 | 1,2900 | 1,2950 | 1,2800 | 1,2950 | 1,2950 | 3.446 |
27 lug 2023 | 1,2900 | 1,2950 | 1,2750 | 1,2800 | 1,2800 | 7.000 |
26 lug 2023 | 1,2900 | 1,3000 | 1,2500 | 1,2750 | 1,2750 | 47.506 |
25 lug 2023 | 1,3000 | 1,3150 | 1,2900 | 1,3150 | 1,3150 | 2.303 |
24 lug 2023 | 1,3150 | 1,3400 | 1,2900 | 1,3200 | 1,3200 | 2.709 |
21 lug 2023 | 1,3100 | 1,3100 | 1,3000 | 1,3000 | 1,3000 | 7.583 |
20 lug 2023 | 1,2800 | 1,3050 | 1,2800 | 1,3050 | 1,3050 | 11.655 |
*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...