Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 lug 2022 | 1,8020 | 1,9500 | 1,7600 | 1,9020 | 1,9020 | 18.628 |
30 giu 2022 | 1,9260 | 1,9260 | 1,8000 | 1,8500 | 1,8500 | 10.225 |
29 giu 2022 | 1,9500 | 1,9500 | 1,8740 | 1,8740 | 1,8740 | 10.490 |
28 giu 2022 | 1,8520 | 1,9420 | 1,8500 | 1,9420 | 1,9420 | 8.671 |
27 giu 2022 | 1,8400 | 1,9200 | 1,8400 | 1,9180 | 1,9180 | 3.941 |
24 giu 2022 | 1,8580 | 1,8580 | 1,8000 | 1,8100 | 1,8100 | 13.350 |
23 giu 2022 | 1,9500 | 1,9540 | 1,8720 | 1,9000 | 1,9000 | 12.032 |
22 giu 2022 | 1,7460 | 1,9500 | 1,7460 | 1,9500 | 1,9500 | 9.335 |
21 giu 2022 | 1,8000 | 1,8000 | 1,7000 | 1,7940 | 1,7940 | 28.381 |
20 giu 2022 | 1,8800 | 1,9280 | 1,8000 | 1,8000 | 1,8000 | 46.024 |
17 giu 2022 | 1,7200 | 1,8800 | 1,7200 | 1,8600 | 1,8600 | 7.318 |
16 giu 2022 | 1,7400 | 1,7980 | 1,7040 | 1,7040 | 1,7040 | 15.100 |
15 giu 2022 | 1,8000 | 1,8600 | 1,7000 | 1,7800 | 1,7800 | 63.112 |
14 giu 2022 | 1,9300 | 1,9300 | 1,7400 | 1,8100 | 1,8100 | 138.668 |
13 giu 2022 | 1,9140 | 1,9760 | 1,9000 | 1,9300 | 1,9300 | 5.229 |
10 giu 2022 | 2,0000 | 2,0000 | 1,8780 | 1,9980 | 1,9980 | 20.277 |
09 giu 2022 | 2,0600 | 2,0600 | 2,0000 | 2,0000 | 2,0000 | 43.320 |
08 giu 2022 | 2,0650 | 2,0650 | 2,0150 | 2,0600 | 2,0600 | 8.350 |
07 giu 2022 | 2,0900 | 2,0900 | 2,0600 | 2,0600 | 2,0600 | 2.244 |
06 giu 2022 | 2,0300 | 2,0900 | 2,0300 | 2,0800 | 2,0800 | 3.822 |
03 giu 2022 | 2,0350 | 2,0800 | 2,0250 | 2,0400 | 2,0400 | 4.619 |
02 giu 2022 | 2,0350 | 2,0350 | 2,0350 | 2,0350 | 2,0350 | 2.400 |
01 giu 2022 | 2,0400 | 2,1050 | 2,0350 | 2,0350 | 2,0350 | 5.900 |
31 mag 2022 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 1.000 |
30 mag 2022 | 2,1400 | 2,1400 | 2,0400 | 2,0600 | 2,0600 | 9.236 |
27 mag 2022 | 2,0600 | 2,1300 | 2,0600 | 2,0900 | 2,0900 | 39.804 |
26 mag 2022 | 1,9800 | 2,0750 | 1,9700 | 2,0500 | 2,0500 | 33.323 |
25 mag 2022 | 1,9760 | 2,0200 | 1,9740 | 1,9800 | 1,9800 | 3.064 |
24 mag 2022 | 2,0450 | 2,0450 | 2,0000 | 2,0200 | 2,0200 | 3.100 |
23 mag 2022 | 2,0550 | 2,0550 | 2,0100 | 2,0450 | 2,0450 | 1.563 |
20 mag 2022 | 2,0400 | 2,0500 | 1,9600 | 2,0500 | 2,0500 | 13.050 |
19 mag 2022 | 2,0600 | 2,0900 | 1,9900 | 2,0350 | 2,0350 | 75.240 |
18 mag 2022 | 2,0900 | 2,1100 | 2,0450 | 2,1100 | 2,1100 | 16.500 |
17 mag 2022 | 2,0650 | 2,0850 | 2,0150 | 2,0850 | 2,0850 | 35.730 |
16 mag 2022 | 2,0600 | 2,1000 | 2,0300 | 2,0350 | 2,0350 | 43.791 |
13 mag 2022 | 2,0350 | 2,0600 | 2,0250 | 2,0450 | 2,0450 | 7.054 |
12 mag 2022 | 2,0450 | 2,0800 | 2,0450 | 2,0600 | 2,0600 | 1.499 |
11 mag 2022 | 2,1000 | 2,1000 | 2,0500 | 2,0850 | 2,0850 | 4.350 |
10 mag 2022 | 2,1000 | 2,1200 | 2,0800 | 2,0850 | 2,0850 | 2.764 |
09 mag 2022 | 2,1900 | 2,1900 | 2,1000 | 2,1200 | 2,1200 | 13.630 |
06 mag 2022 | 2,1650 | 2,2200 | 2,1500 | 2,1900 | 2,1900 | 17.450 |
05 mag 2022 | 2,0600 | 2,2300 | 2,0600 | 2,1300 | 2,1300 | 101.033 |
04 mag 2022 | 2,0200 | 2,0600 | 1,9960 | 2,0550 | 2,0550 | 297.933 |
03 mag 2022 | 2,0800 | 2,0800 | 2,0050 | 2,0250 | 2,0250 | 55.749 |
02 mag 2022 | 2,0450 | 2,0800 | 2,0400 | 2,0800 | 2,0800 | 16.909 |
29 apr 2022 | 2,0700 | 2,1150 | 2,0200 | 2,0850 | 2,0850 | 66.730 |
28 apr 2022 | 2,0200 | 2,0700 | 2,0000 | 2,0000 | 2,0000 | 8.950 |
27 apr 2022 | 2,0500 | 2,0600 | 1,9900 | 2,0100 | 2,0100 | 17.414 |
26 apr 2022 | 2,0800 | 2,1450 | 2,0700 | 2,0700 | 2,0700 | 17.395 |
25 apr 2022 | 2,1100 | 2,1100 | 2,0800 | 2,0850 | 2,0850 | 3.428 |
22 apr 2022 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | - |
21 apr 2022 | 2,1500 | 2,1500 | 2,1400 | 2,1500 | 2,1500 | 9.850 |
20 apr 2022 | 2,1400 | 2,1400 | 2,0750 | 2,0750 | 2,0750 | 2.950 |
19 apr 2022 | 2,1050 | 2,1050 | 2,0850 | 2,0850 | 2,0850 | 4.748 |
14 apr 2022 | 2,1500 | 2,1500 | 2,1000 | 2,1500 | 2,1500 | 60.471 |
13 apr 2022 | 2,0950 | 2,1800 | 2,0950 | 2,1550 | 2,1550 | 3.762 |
12 apr 2022 | 2,1100 | 2,1200 | 2,1100 | 2,1200 | 2,1200 | 3.088 |
11 apr 2022 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
08 apr 2022 | 2,0950 | 2,1500 | 2,0950 | 2,1400 | 2,1400 | 4.800 |
07 apr 2022 | 2,1450 | 2,1450 | 2,1000 | 2,1000 | 2,1000 | 7.685 |
06 apr 2022 | 2,2100 | 2,2200 | 2,1100 | 2,1500 | 2,1500 | 43.370 |
05 apr 2022 | 2,2000 | 2,2800 | 2,1700 | 2,2100 | 2,2100 | 93.326 |
04 apr 2022 | 2,0900 | 2,2850 | 2,0900 | 2,2200 | 2,2200 | 63.970 |
01 apr 2022 | 2,0750 | 2,1600 | 2,0750 | 2,0850 | 2,0850 | 23.656 |
31 mar 2022 | 2,1800 | 2,1800 | 2,0600 | 2,0700 | 2,0700 | 16.708 |
30 mar 2022 | 2,1400 | 2,2650 | 2,1400 | 2,1800 | 2,1800 | 278.213 |
29 mar 2022 | 2,1150 | 2,1700 | 2,0800 | 2,1050 | 2,1050 | 42.528 |
28 mar 2022 | 2,1000 | 2,1600 | 2,0350 | 2,0700 | 2,0700 | 12.875 |
25 mar 2022 | 2,0700 | 2,1700 | 2,0000 | 2,0200 | 2,0200 | 35.330 |
24 mar 2022 | 2,0250 | 2,0250 | 2,0000 | 2,0100 | 2,0100 | 11.316 |
23 mar 2022 | 2,0200 | 2,0550 | 1,9960 | 2,0200 | 2,0200 | 18.344 |
22 mar 2022 | 2,0050 | 2,0700 | 1,9920 | 1,9940 | 1,9940 | 55.694 |
21 mar 2022 | 2,0300 | 2,0800 | 2,0100 | 2,0100 | 2,0100 | 53.564 |
18 mar 2022 | 2,0050 | 2,0850 | 2,0050 | 2,0200 | 2,0200 | 27.514 |
17 mar 2022 | 2,0750 | 2,0750 | 2,0000 | 2,0600 | 2,0600 | 59.108 |
16 mar 2022 | 2,0700 | 2,1800 | 2,0300 | 2,0400 | 2,0400 | 67.557 |
15 mar 2022 | 2,1600 | 2,1600 | 2,0000 | 2,0700 | 2,0700 | 84.825 |
14 mar 2022 | 2,1900 | 2,2150 | 2,0800 | 2,1950 | 2,1950 | 26.018 |
11 mar 2022 | 2,1000 | 2,2000 | 2,0550 | 2,1800 | 2,1800 | 42.972 |
10 mar 2022 | 2,1300 | 2,1300 | 2,0600 | 2,0600 | 2,0600 | 6.821 |
09 mar 2022 | 2,1500 | 2,1700 | 2,0850 | 2,1450 | 2,1450 | 7.811 |
08 mar 2022 | 2,1050 | 2,1750 | 2,0500 | 2,0650 | 2,0650 | 50.746 |
07 mar 2022 | 2,2500 | 2,2500 | 2,1050 | 2,1500 | 2,1500 | 40.084 |
04 mar 2022 | 2,2700 | 2,3150 | 2,2700 | 2,3150 | 2,3150 | 2.250 |
03 mar 2022 | 2,3200 | 2,3800 | 2,2800 | 2,3800 | 2,3800 | 4.785 |
02 mar 2022 | 2,3700 | 2,3850 | 2,3500 | 2,3850 | 2,3850 | 6.800 |
01 mar 2022 | 2,4050 | 2,4200 | 2,3750 | 2,4200 | 2,4200 | 3.341 |
28 feb 2022 | 2,4050 | 2,4500 | 2,4050 | 2,4500 | 2,4500 | 16.750 |
25 feb 2022 | 2,4050 | 2,4500 | 2,3950 | 2,4500 | 2,4500 | 29.301 |
24 feb 2022 | 2,3300 | 2,4450 | 2,2600 | 2,4400 | 2,4400 | 43.135 |
23 feb 2022 | 2,3500 | 2,5000 | 2,3500 | 2,4800 | 2,4800 | 93.029 |
22 feb 2022 | 2,2050 | 2,3950 | 2,2050 | 2,3950 | 2,3950 | 24.848 |
21 feb 2022 | 2,3900 | 2,3900 | 2,2650 | 2,2800 | 2,2800 | 72.717 |
18 feb 2022 | 2,3750 | 2,4000 | 2,3100 | 2,3800 | 2,3800 | 4.627 |
17 feb 2022 | 2,3950 | 2,3950 | 2,3050 | 2,3100 | 2,3100 | 5.325 |
16 feb 2022 | 2,4000 | 2,4100 | 2,3700 | 2,4100 | 2,4100 | 7.870 |
15 feb 2022 | 2,3900 | 2,4000 | 2,3600 | 2,4000 | 2,4000 | 2.080 |
14 feb 2022 | 2,3500 | 2,4000 | 2,2800 | 2,4000 | 2,4000 | 10.560 |
11 feb 2022 | 2,3200 | 2,4400 | 2,2800 | 2,4400 | 2,4400 | 48.909 |
10 feb 2022 | 2,3900 | 2,5750 | 2,3300 | 2,3700 | 2,3700 | 164.735 |
*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...