Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
22 set 2023 | 0,9900 | 0,9900 | 0,9820 | 0,9900 | 0,9900 | 10.204 |
21 set 2023 | 0,9900 | 0,9940 | 0,9900 | 0,9900 | 0,9900 | 18.283 |
20 set 2023 | 0,9960 | 0,9960 | 0,9840 | 0,9840 | 0,9840 | 7.873 |
19 set 2023 | 0,9820 | 0,9980 | 0,9820 | 0,9980 | 0,9980 | 15.156 |
18 set 2023 | 0,9920 | 0,9920 | 0,9780 | 0,9840 | 0,9840 | 28.508 |
15 set 2023 | 1,0050 | 1,0050 | 0,9780 | 0,9920 | 0,9920 | 170.845 |
14 set 2023 | 0,9960 | 0,9980 | 0,9900 | 0,9960 | 0,9960 | 31.044 |
13 set 2023 | 1,0100 | 1,0100 | 0,9900 | 0,9940 | 0,9940 | 31.047 |
12 set 2023 | 1,0100 | 1,0150 | 1,0100 | 1,0100 | 1,0100 | 3.767 |
11 set 2023 | 1,0150 | 1,0150 | 1,0000 | 1,0100 | 1,0100 | 9.455 |
08 set 2023 | 1,0100 | 1,0100 | 1,0000 | 1,0100 | 1,0100 | 16.430 |
07 set 2023 | 1,0000 | 1,0100 | 1,0000 | 1,0000 | 1,0000 | 18.547 |
06 set 2023 | 1,0150 | 1,0200 | 1,0000 | 1,0150 | 1,0150 | 34.752 |
05 set 2023 | 1,0100 | 1,0200 | 1,0050 | 1,0100 | 1,0100 | 54.086 |
04 set 2023 | 1,0300 | 1,0300 | 1,0100 | 1,0100 | 1,0100 | 25.569 |
01 set 2023 | 1,0300 | 1,0300 | 1,0100 | 1,0100 | 1,0100 | 54.295 |
31 ago 2023 | 1,0000 | 1,0150 | 1,0000 | 1,0150 | 1,0150 | 24.250 |
30 ago 2023 | 1,0200 | 1,0200 | 1,0000 | 1,0050 | 1,0050 | 34.859 |
29 ago 2023 | 1,0200 | 1,0200 | 0,9980 | 1,0200 | 1,0200 | 12.737 |
28 ago 2023 | 1,0050 | 1,0200 | 1,0000 | 1,0050 | 1,0050 | 53.569 |
25 ago 2023 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 3.000 |
24 ago 2023 | 1,0300 | 1,0300 | 1,0150 | 1,0300 | 1,0300 | 7.632 |
23 ago 2023 | 1,0250 | 1,0300 | 1,0100 | 1,0300 | 1,0300 | 40.951 |
22 ago 2023 | 1,0350 | 1,0350 | 1,0050 | 1,0050 | 1,0050 | 203.518 |
21 ago 2023 | 1,0350 | 1,0500 | 0,9840 | 0,9940 | 0,9940 | 104.906 |
18 ago 2023 | 1,0550 | 1,0550 | 1,0350 | 1,0450 | 1,0450 | 14.620 |
17 ago 2023 | 1,0550 | 1,0600 | 1,0400 | 1,0550 | 1,0550 | 13.186 |
16 ago 2023 | 1,0500 | 1,0600 | 1,0250 | 1,0450 | 1,0450 | 33.099 |
14 ago 2023 | 1,0550 | 1,0600 | 1,0450 | 1,0600 | 1,0600 | 26.117 |
11 ago 2023 | 1,0400 | 1,0550 | 1,0300 | 1,0500 | 1,0500 | 68.900 |
10 ago 2023 | 1,0300 | 1,0400 | 1,0300 | 1,0400 | 1,0400 | 26.327 |
09 ago 2023 | 1,0300 | 1,0500 | 1,0250 | 1,0300 | 1,0300 | 29.504 |
08 ago 2023 | 1,0300 | 1,0400 | 1,0200 | 1,0400 | 1,0400 | 19.646 |
07 ago 2023 | 1,0350 | 1,0500 | 1,0300 | 1,0500 | 1,0500 | 13.800 |
04 ago 2023 | 1,0350 | 1,0400 | 1,0300 | 1,0400 | 1,0400 | 21.729 |
03 ago 2023 | 1,0350 | 1,0500 | 1,0300 | 1,0350 | 1,0350 | 12.946 |
02 ago 2023 | 1,0350 | 1,0500 | 1,0350 | 1,0500 | 1,0500 | 18.226 |
01 ago 2023 | 1,0350 | 1,0450 | 1,0300 | 1,0450 | 1,0450 | 24.126 |
31 lug 2023 | 1,0400 | 1,0550 | 1,0350 | 1,0550 | 1,0550 | 26.321 |
28 lug 2023 | 1,0400 | 1,0400 | 1,0300 | 1,0400 | 1,0400 | 10.910 |
27 lug 2023 | 1,0450 | 1,0450 | 1,0450 | 1,0450 | 1,0450 | 6.682 |
26 lug 2023 | 1,0350 | 1,0500 | 1,0350 | 1,0400 | 1,0400 | 11.080 |
25 lug 2023 | 1,0450 | 1,0550 | 1,0400 | 1,0400 | 1,0400 | 60.690 |
24 lug 2023 | 1,0500 | 1,0550 | 1,0400 | 1,0550 | 1,0550 | 41.455 |
21 lug 2023 | 1,0500 | 1,0550 | 1,0350 | 1,0500 | 1,0500 | 28.918 |
20 lug 2023 | 1,0350 | 1,0500 | 1,0350 | 1,0500 | 1,0500 | 26.087 |
19 lug 2023 | 1,0450 | 1,0500 | 1,0400 | 1,0500 | 1,0500 | 63.158 |
18 lug 2023 | 1,0550 | 1,0550 | 1,0450 | 1,0500 | 1,0500 | 41.438 |
17 lug 2023 | 1,0650 | 1,0650 | 1,0450 | 1,0450 | 1,0450 | 40.629 |
14 lug 2023 | 1,0600 | 1,0650 | 1,0450 | 1,0650 | 1,0650 | 9.888 |
13 lug 2023 | 1,0600 | 1,0700 | 1,0600 | 1,0600 | 1,0600 | 39.417 |
12 lug 2023 | 1,0900 | 1,0950 | 1,0550 | 1,0600 | 1,0600 | 67.531 |
11 lug 2023 | 1,0800 | 1,0950 | 1,0750 | 1,0750 | 1,0750 | 44.294 |
10 lug 2023 | 1,0600 | 1,0750 | 1,0450 | 1,0750 | 1,0750 | 19.897 |
07 lug 2023 | 1,0400 | 1,0600 | 1,0400 | 1,0400 | 1,0400 | 29.874 |
06 lug 2023 | 1,0400 | 1,0550 | 1,0400 | 1,0500 | 1,0500 | 7.062 |
05 lug 2023 | 1,0400 | 1,0600 | 1,0400 | 1,0450 | 1,0450 | 6.704 |
04 lug 2023 | 1,0400 | 1,0550 | 1,0350 | 1,0550 | 1,0550 | 6.227 |
03 lug 2023 | 1,0450 | 1,0550 | 1,0400 | 1,0550 | 1,0550 | 849 |
30 giu 2023 | 1,0450 | 1,0450 | 1,0450 | 1,0450 | 1,0450 | 800 |
29 giu 2023 | 1,0350 | 1,0450 | 1,0350 | 1,0450 | 1,0450 | 3.000 |
28 giu 2023 | 1,0500 | 1,0550 | 1,0500 | 1,0550 | 1,0550 | 3.770 |
27 giu 2023 | 1,0300 | 1,0550 | 1,0300 | 1,0500 | 1,0500 | 4.401 |
26 giu 2023 | 1,0450 | 1,0600 | 1,0250 | 1,0300 | 1,0300 | 26.883 |
23 giu 2023 | 1,0350 | 1,0500 | 1,0350 | 1,0350 | 1,0350 | 1.229 |
22 giu 2023 | 1,0400 | 1,0500 | 1,0300 | 1,0500 | 1,0500 | 13.949 |
21 giu 2023 | 1,0550 | 1,0650 | 1,0300 | 1,0550 | 1,0550 | 51.178 |
20 giu 2023 | 1,0500 | 1,0700 | 1,0500 | 1,0700 | 1,0700 | 6.061 |
19 giu 2023 | 1,0550 | 1,0700 | 1,0550 | 1,0550 | 1,0550 | 7.152 |
16 giu 2023 | 1,0550 | 1,0650 | 1,0550 | 1,0650 | 1,0650 | 1.101 |
15 giu 2023 | 1,0600 | 1,0700 | 1,0550 | 1,0700 | 1,0700 | 29.448 |
14 giu 2023 | 1,0650 | 1,0800 | 1,0600 | 1,0650 | 1,0650 | 19.601 |
13 giu 2023 | 1,0650 | 1,0750 | 1,0650 | 1,0750 | 1,0750 | 4.678 |
12 giu 2023 | 1,0900 | 1,0900 | 1,0700 | 1,0750 | 1,0750 | 5.905 |
09 giu 2023 | 1,0700 | 1,0850 | 1,0700 | 1,0750 | 1,0750 | 4.249 |
08 giu 2023 | 1,0700 | 1,0850 | 1,0700 | 1,0850 | 1,0850 | 11.507 |
07 giu 2023 | 1,0850 | 1,0850 | 1,0750 | 1,0800 | 1,0800 | 15.842 |
06 giu 2023 | 1,0800 | 1,1100 | 1,0800 | 1,0850 | 1,0850 | 28.229 |
05 giu 2023 | 1,1000 | 1,1000 | 1,0850 | 1,0850 | 1,0850 | 3.857 |
02 giu 2023 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 86 |
01 giu 2023 | 1,1050 | 1,1050 | 1,0850 | 1,0900 | 1,0900 | 16.939 |
31 mag 2023 | 1,1200 | 1,1200 | 1,1000 | 1,1100 | 1,1100 | 20.303 |
30 mag 2023 | 1,0950 | 1,1250 | 1,0950 | 1,0950 | 1,0950 | 59.354 |
29 mag 2023 | 1,1200 | 1,1300 | 1,1100 | 1,1250 | 1,1250 | 63.889 |
26 mag 2023 | 1,1200 | 1,1250 | 1,1050 | 1,1200 | 1,1200 | 47.182 |
25 mag 2023 | 1,1000 | 1,1200 | 1,0950 | 1,1200 | 1,1200 | 12.150 |
24 mag 2023 | 1,1350 | 1,1350 | 1,0900 | 1,1150 | 1,1150 | 77.405 |
23 mag 2023 | 1,1050 | 1,1300 | 1,1000 | 1,1300 | 1,1300 | 144.677 |
22 mag 2023 | 1,0950 | 1,1100 | 1,0850 | 1,1000 | 1,1000 | 121.959 |
19 mag 2023 | 1,0700 | 1,0800 | 1,0700 | 1,0800 | 1,0800 | 29.622 |
18 mag 2023 | 1,0650 | 1,0750 | 1,0650 | 1,0750 | 1,0750 | 10.871 |
17 mag 2023 | 1,0700 | 1,0750 | 1,0650 | 1,0750 | 1,0750 | 8.379 |
16 mag 2023 | 1,0800 | 1,0800 | 1,0700 | 1,0750 | 1,0750 | 3.633 |
15 mag 2023 | 1,0750 | 1,0750 | 1,0650 | 1,0750 | 1,0750 | 22.471 |
12 mag 2023 | 1,0900 | 1,0900 | 1,0650 | 1,0900 | 1,0900 | 32.599 |
11 mag 2023 | 1,0800 | 1,0800 | 1,0700 | 1,0800 | 1,0800 | 17.627 |
10 mag 2023 | 1,0800 | 1,0850 | 1,0650 | 1,0800 | 1,0800 | 10.818 |
09 mag 2023 | 1,0650 | 1,0800 | 1,0600 | 1,0800 | 1,0800 | 8.709 |
08 mag 2023 | 1,0850 | 1,0900 | 1,0650 | 1,0700 | 1,0700 | 34.284 |
05 mag 2023 | 1,0650 | 1,0800 | 1,0650 | 1,0800 | 1,0800 | 13.002 |
*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...