Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 feb 2023 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 700 |
01 feb 2023 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 700 |
31 gen 2023 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
30 gen 2023 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
27 gen 2023 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
26 gen 2023 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
25 gen 2023 | 3,2000 | 3,2000 | 3,1900 | 3,2000 | 3,2000 | 4.200 |
24 gen 2023 | 3,2500 | 3,2500 | 3,2200 | 3,2200 | 3,2200 | 9.100 |
23 gen 2023 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | - |
20 gen 2023 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | - |
19 gen 2023 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | - |
18 gen 2023 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | - |
17 gen 2023 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | - |
16 gen 2023 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 700 |
13 gen 2023 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 700 |
12 gen 2023 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
11 gen 2023 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
10 gen 2023 | 3,2500 | 3,2500 | 3,2200 | 3,2200 | 3,2200 | 3.500 |
09 gen 2023 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | - |
06 gen 2023 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | - |
05 gen 2023 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 700 |
04 gen 2023 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 700 |
03 gen 2023 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 700 |
02 gen 2023 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 700 |
30 dic 2022 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | - |
29 dic 2022 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | - |
28 dic 2022 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | - |
27 dic 2022 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | - |
23 dic 2022 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 1.400 |
22 dic 2022 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | - |
21 dic 2022 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 700 |
20 dic 2022 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | - |
19 dic 2022 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 700 |
16 dic 2022 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
15 dic 2022 | 3,2600 | 3,2600 | 3,2500 | 3,2500 | 3,2500 | 1.400 |
14 dic 2022 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | - |
13 dic 2022 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 700 |
12 dic 2022 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 700 |
09 dic 2022 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | - |
08 dic 2022 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | - |
07 dic 2022 | 3,3200 | 3,3300 | 3,2800 | 3,2900 | 3,2900 | 3.500 |
06 dic 2022 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | - |
05 dic 2022 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3.500 |
02 dic 2022 | 3,3100 | 3,3100 | 3,2400 | 3,2500 | 3,2500 | 18.200 |
01 dic 2022 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 2.800 |
30 nov 2022 | 3,3000 | 3,4000 | 3,3000 | 3,3300 | 3,3300 | 29.400 |
29 nov 2022 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 700 |
28 nov 2022 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | - |
25 nov 2022 | 3,2700 | 3,2900 | 3,2700 | 3,2700 | 3,2700 | 4.900 |
24 nov 2022 | 3,2300 | 3,2500 | 3,2300 | 3,2300 | 3,2300 | 2.800 |
23 nov 2022 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
22 nov 2022 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
21 nov 2022 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
18 nov 2022 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 700 |
17 nov 2022 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | - |
16 nov 2022 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | - |
15 nov 2022 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | - |
14 nov 2022 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | - |
11 nov 2022 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | - |
10 nov 2022 | 3,2000 | 3,3100 | 3,2000 | 3,3100 | 3,3100 | 4.200 |
09 nov 2022 | 3,1900 | 3,2000 | 3,1800 | 3,1900 | 3,1900 | 4.900 |
08 nov 2022 | 3,2300 | 3,2300 | 3,2100 | 3,2200 | 3,2200 | 6.300 |
07 nov 2022 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | - |
04 nov 2022 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | - |
03 nov 2022 | 3,2500 | 3,2500 | 3,1900 | 3,2300 | 3,2300 | 23.800 |
02 nov 2022 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 1.400 |
01 nov 2022 | 3,3400 | 3,3400 | 3,2800 | 3,3000 | 3,3000 | 6.300 |
31 ott 2022 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | 700 |
28 ott 2022 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | - |
27 ott 2022 | 3,4300 | 3,4300 | 3,4100 | 3,4100 | 3,4100 | 2.100 |
26 ott 2022 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | - |
25 ott 2022 | 3,3900 | 3,4000 | 3,3300 | 3,3300 | 3,3300 | 6.300 |
24 ott 2022 | 3,3400 | 3,3900 | 3,3100 | 3,3900 | 3,3900 | 98.000 |
21 ott 2022 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | - |
20 ott 2022 | 3,3300 | 3,4100 | 3,2800 | 3,4100 | 3,4100 | 17.500 |
19 ott 2022 | 3,3200 | 3,4100 | 3,3200 | 3,3400 | 3,3400 | 10.500 |
18 ott 2022 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
17 ott 2022 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
14 ott 2022 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
13 ott 2022 | 3,3100 | 3,3100 | 3,2600 | 3,2600 | 3,2600 | 4.900 |
12 ott 2022 | 3,2700 | 3,3000 | 3,2600 | 3,2600 | 3,2600 | 4.200 |
11 ott 2022 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | - |
10 ott 2022 | 3,2200 | 3,2300 | 3,2200 | 3,2300 | 3,2300 | 2.100 |
07 ott 2022 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
06 ott 2022 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
05 ott 2022 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
04 ott 2022 | 3,1400 | 3,1400 | 3,1300 | 3,1300 | 3,1300 | 1.400 |
03 ott 2022 | 3,2400 | 3,2400 | 3,1300 | 3,1300 | 3,1300 | 3.500 |
30 set 2022 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 700 |
29 set 2022 | 3,3000 | 3,3300 | 3,3000 | 3,3300 | 3,3300 | 2.800 |
28 set 2022 | 3,2900 | 3,3000 | 3,2900 | 3,3000 | 3,3000 | 1.400 |
27 set 2022 | 3,3400 | 3,3500 | 3,3400 | 3,3500 | 3,3500 | 3.500 |
26 set 2022 | 3,2300 | 3,3100 | 3,2200 | 3,3100 | 3,3100 | 4.200 |
23 set 2022 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 1.400 |
22 set 2022 | 3,2400 | 3,3500 | 3,2300 | 3,3500 | 3,3500 | 18.900 |
21 set 2022 | 3,2900 | 3,3000 | 3,2900 | 3,3000 | 3,3000 | 2.100 |
20 set 2022 | 3,2700 | 3,2700 | 3,2600 | 3,2600 | 3,2600 | 1.400 |
19 set 2022 | 3,2900 | 3,3200 | 3,2400 | 3,2600 | 3,2600 | 7.700 |
16 set 2022 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 700 |
15 set 2022 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 700 |
*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...