Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 mar 2023 | 1,0300 | 1,0350 | 1,0250 | 1,0300 | 1,0300 | 11.541 |
23 mar 2023 | 1,0350 | 1,0400 | 1,0350 | 1,0350 | 1,0350 | 4.845 |
22 mar 2023 | 1,0400 | 1,0550 | 1,0300 | 1,0300 | 1,0300 | 14.012 |
21 mar 2023 | 1,0350 | 1,0500 | 1,0300 | 1,0350 | 1,0350 | 24.592 |
20 mar 2023 | 1,0550 | 1,1050 | 1,0300 | 1,0350 | 1,0350 | 132.343 |
17 mar 2023 | 1,0150 | 1,0500 | 1,0150 | 1,0500 | 1,0500 | 76.680 |
16 mar 2023 | 1,0300 | 1,0300 | 1,0100 | 1,0250 | 1,0250 | 31.961 |
15 mar 2023 | 1,0200 | 1,0300 | 1,0100 | 1,0150 | 1,0150 | 6.465 |
14 mar 2023 | 1,0100 | 1,0300 | 1,0100 | 1,0300 | 1,0300 | 14.340 |
13 mar 2023 | 1,0200 | 1,0250 | 1,0150 | 1,0250 | 1,0250 | 56.000 |
10 mar 2023 | 1,0300 | 1,0300 | 1,0200 | 1,0250 | 1,0250 | 57.356 |
09 mar 2023 | 1,0500 | 1,0500 | 1,0300 | 1,0300 | 1,0300 | 12.000 |
08 mar 2023 | 1,0450 | 1,0600 | 1,0350 | 1,0500 | 1,0500 | 10.065 |
07 mar 2023 | 1,0650 | 1,0750 | 1,0500 | 1,0500 | 1,0500 | 53.112 |
06 mar 2023 | 1,0800 | 1,0800 | 1,0600 | 1,0700 | 1,0700 | 173.241 |
03 mar 2023 | 1,0300 | 1,0450 | 1,0300 | 1,0450 | 1,0450 | 16.279 |
02 mar 2023 | 1,0500 | 1,0500 | 1,0300 | 1,0400 | 1,0400 | 750 |
01 mar 2023 | 1,0300 | 1,0500 | 1,0250 | 1,0250 | 1,0250 | 16.077 |
28 feb 2023 | 1,0400 | 1,0500 | 1,0300 | 1,0300 | 1,0300 | 27.645 |
27 feb 2023 | 1,0250 | 1,0550 | 1,0250 | 1,0500 | 1,0500 | 24.905 |
24 feb 2023 | 1,0450 | 1,0450 | 1,0350 | 1,0400 | 1,0400 | 4.000 |
23 feb 2023 | 1,0250 | 1,0400 | 1,0250 | 1,0300 | 1,0300 | 20.139 |
22 feb 2023 | 1,0350 | 1,0400 | 1,0200 | 1,0400 | 1,0400 | 13.263 |
21 feb 2023 | 1,0300 | 1,0400 | 1,0300 | 1,0300 | 1,0300 | 9.601 |
20 feb 2023 | 1,0300 | 1,0400 | 1,0300 | 1,0350 | 1,0350 | 5.820 |
17 feb 2023 | 1,0300 | 1,0350 | 1,0150 | 1,0300 | 1,0300 | 10.097 |
16 feb 2023 | 1,0300 | 1,0350 | 1,0150 | 1,0250 | 1,0250 | 29.579 |
15 feb 2023 | 1,0350 | 1,0500 | 1,0350 | 1,0400 | 1,0400 | 1.208 |
14 feb 2023 | 1,0500 | 1,0650 | 1,0300 | 1,0450 | 1,0450 | 23.195 |
13 feb 2023 | 1,0700 | 1,0700 | 1,0500 | 1,0500 | 1,0500 | 89.840 |
10 feb 2023 | 1,1000 | 1,1000 | 1,0700 | 1,0900 | 1,0900 | 62.130 |
09 feb 2023 | 1,0750 | 1,0950 | 1,0700 | 1,0800 | 1,0800 | 25.864 |
08 feb 2023 | 1,0600 | 1,1000 | 1,0600 | 1,0950 | 1,0950 | 61.279 |
07 feb 2023 | 1,0750 | 1,0800 | 1,0550 | 1,0750 | 1,0750 | 49.129 |
06 feb 2023 | 1,0700 | 1,1200 | 1,0700 | 1,0850 | 1,0850 | 76.143 |
03 feb 2023 | 1,0800 | 1,0950 | 1,0550 | 1,0650 | 1,0650 | 55.421 |
02 feb 2023 | 1,0850 | 1,1200 | 1,0700 | 1,0900 | 1,0900 | 44.197 |
01 feb 2023 | 1,0650 | 1,1150 | 1,0600 | 1,1150 | 1,1150 | 53.009 |
31 gen 2023 | 1,0750 | 1,1000 | 1,0750 | 1,0850 | 1,0850 | 8.788 |
30 gen 2023 | 1,1300 | 1,1300 | 1,0850 | 1,0850 | 1,0850 | 114.419 |
27 gen 2023 | 1,0500 | 1,1700 | 1,0500 | 1,1400 | 1,1400 | 680.716 |
26 gen 2023 | 1,0550 | 1,0550 | 1,0300 | 1,0300 | 1,0300 | 30.545 |
25 gen 2023 | 1,0250 | 1,0600 | 1,0200 | 1,0450 | 1,0450 | 139.438 |
24 gen 2023 | 1,0100 | 1,0250 | 1,0100 | 1,0250 | 1,0250 | 29.673 |
23 gen 2023 | 1,0200 | 1,0200 | 1,0000 | 1,0200 | 1,0200 | 15.123 |
20 gen 2023 | 1,0100 | 1,0250 | 1,0100 | 1,0150 | 1,0150 | 1.288 |
19 gen 2023 | 1,0150 | 1,0250 | 1,0100 | 1,0250 | 1,0250 | 8.473 |
18 gen 2023 | 1,0200 | 1,0250 | 1,0150 | 1,0250 | 1,0250 | 30.007 |
17 gen 2023 | 1,0150 | 1,0250 | 1,0150 | 1,0200 | 1,0200 | 13.867 |
16 gen 2023 | 1,0100 | 1,0200 | 1,0050 | 1,0150 | 1,0150 | 19.675 |
13 gen 2023 | 1,0100 | 1,0250 | 1,0100 | 1,0250 | 1,0250 | 19.277 |
12 gen 2023 | 1,0150 | 1,0250 | 1,0150 | 1,0250 | 1,0250 | 4.081 |
11 gen 2023 | 1,0150 | 1,0250 | 1,0150 | 1,0250 | 1,0250 | 3.126 |
10 gen 2023 | 1,0100 | 1,0250 | 1,0100 | 1,0250 | 1,0250 | 12.238 |
09 gen 2023 | 1,0200 | 1,0300 | 1,0100 | 1,0300 | 1,0300 | 84.890 |
06 gen 2023 | 1,0250 | 1,0250 | 1,0100 | 1,0200 | 1,0200 | 14.841 |
05 gen 2023 | 1,0150 | 1,0200 | 1,0100 | 1,0200 | 1,0200 | 28.777 |
04 gen 2023 | 1,0250 | 1,0300 | 1,0200 | 1,0250 | 1,0250 | 28.890 |
03 gen 2023 | 1,0200 | 1,0300 | 1,0200 | 1,0250 | 1,0250 | 71.890 |
02 gen 2023 | 1,0300 | 1,0300 | 1,0150 | 1,0300 | 1,0300 | 14.251 |
30 dic 2022 | 1,0150 | 1,0300 | 1,0150 | 1,0250 | 1,0250 | 2.415 |
29 dic 2022 | 1,0300 | 1,0300 | 1,0200 | 1,0300 | 1,0300 | 26.818 |
28 dic 2022 | 1,0300 | 1,0350 | 1,0250 | 1,0350 | 1,0350 | 18.552 |
27 dic 2022 | 1,0300 | 1,0500 | 1,0250 | 1,0400 | 1,0400 | 47.753 |
23 dic 2022 | 1,0200 | 1,0300 | 1,0200 | 1,0300 | 1,0300 | 17.397 |
22 dic 2022 | 1,0250 | 1,0300 | 1,0250 | 1,0250 | 1,0250 | 13.232 |
21 dic 2022 | 1,0150 | 1,0250 | 1,0150 | 1,0200 | 1,0200 | 1.350 |
20 dic 2022 | 1,0150 | 1,0250 | 1,0100 | 1,0200 | 1,0200 | 16.853 |
19 dic 2022 | 1,0250 | 1,0300 | 1,0150 | 1,0200 | 1,0200 | 22.608 |
16 dic 2022 | 1,0100 | 1,0350 | 1,0100 | 1,0300 | 1,0300 | 20.331 |
15 dic 2022 | 1,0150 | 1,0250 | 1,0100 | 1,0150 | 1,0150 | 13.991 |
14 dic 2022 | 1,0150 | 1,0150 | 1,0150 | 1,0150 | 1,0150 | 17.027 |
13 dic 2022 | 1,0250 | 1,0250 | 1,0150 | 1,0150 | 1,0150 | 34.050 |
12 dic 2022 | 1,0200 | 1,0300 | 1,0200 | 1,0250 | 1,0250 | 31.272 |
09 dic 2022 | 1,0250 | 1,0350 | 1,0250 | 1,0350 | 1,0350 | 9.663 |
08 dic 2022 | 1,0250 | 1,0350 | 1,0250 | 1,0350 | 1,0350 | 2.950 |
07 dic 2022 | 1,0400 | 1,0400 | 1,0200 | 1,0300 | 1,0300 | 6.927 |
06 dic 2022 | 1,0350 | 1,0400 | 1,0250 | 1,0250 | 1,0250 | 25.947 |
05 dic 2022 | 1,0300 | 1,0400 | 1,0300 | 1,0300 | 1,0300 | 1.764 |
02 dic 2022 | 1,0350 | 1,0500 | 1,0300 | 1,0400 | 1,0400 | 11.372 |
01 dic 2022 | 1,0400 | 1,0500 | 1,0350 | 1,0450 | 1,0450 | 11.863 |
30 nov 2022 | 1,0500 | 1,0500 | 1,0350 | 1,0450 | 1,0450 | 4.671 |
29 nov 2022 | 1,0350 | 1,0500 | 1,0350 | 1,0500 | 1,0500 | 1.235 |
28 nov 2022 | 1,0450 | 1,0500 | 1,0450 | 1,0500 | 1,0500 | 29.154 |
25 nov 2022 | 1,0450 | 1,0600 | 1,0300 | 1,0450 | 1,0450 | 21.940 |
24 nov 2022 | 1,0300 | 1,0500 | 1,0300 | 1,0450 | 1,0450 | 32.660 |
23 nov 2022 | 1,0250 | 1,0350 | 1,0250 | 1,0300 | 1,0300 | 16.403 |
22 nov 2022 | 1,0200 | 1,0350 | 1,0200 | 1,0300 | 1,0300 | 28.497 |
21 nov 2022 | 1,0300 | 1,0300 | 1,0200 | 1,0200 | 1,0200 | 26.502 |
18 nov 2022 | 1,0250 | 1,0250 | 1,0200 | 1,0200 | 1,0200 | 17.557 |
17 nov 2022 | 1,0200 | 1,0250 | 1,0200 | 1,0250 | 1,0250 | 28.283 |
16 nov 2022 | 1,0150 | 1,0250 | 1,0150 | 1,0200 | 1,0200 | 44.048 |
15 nov 2022 | 1,0100 | 1,0250 | 1,0100 | 1,0250 | 1,0250 | 12.490 |
14 nov 2022 | 1,0150 | 1,0250 | 1,0150 | 1,0150 | 1,0150 | 36.742 |
11 nov 2022 | 1,0350 | 1,0400 | 1,0300 | 1,0350 | 1,0350 | 15.704 |
10 nov 2022 | 1,0150 | 1,0350 | 1,0150 | 1,0350 | 1,0350 | 17.600 |
09 nov 2022 | 1,0300 | 1,0300 | 1,0150 | 1,0250 | 1,0250 | 4.952 |
08 nov 2022 | 1,0200 | 1,0250 | 1,0100 | 1,0100 | 1,0100 | 38.438 |
07 nov 2022 | 1,0100 | 1,0300 | 1,0100 | 1,0250 | 1,0250 | 31.005 |
04 nov 2022 | 1,0100 | 1,0200 | 1,0100 | 1,0200 | 1,0200 | 42.719 |
*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...