Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 lug 2022 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 700 |
05 lug 2022 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 700 |
04 lug 2022 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
01 lug 2022 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
30 giu 2022 | 3,2000 | 3,2000 | 3,1600 | 3,1600 | 3,1600 | 4.900 |
29 giu 2022 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
28 giu 2022 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
27 giu 2022 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 700 |
24 giu 2022 | 3,2500 | 3,2900 | 3,2500 | 3,2500 | 3,2500 | 6.300 |
23 giu 2022 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
22 giu 2022 | 3,1500 | 3,2000 | 3,1500 | 3,2000 | 3,2000 | 1.400 |
21 giu 2022 | 3,2100 | 3,2100 | 3,2000 | 3,2000 | 3,2000 | 1.400 |
20 giu 2022 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
17 giu 2022 | 3,1200 | 3,2000 | 3,1100 | 3,2000 | 3,2000 | 8.400 |
16 giu 2022 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
15 giu 2022 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
14 giu 2022 | 3,1400 | 3,1600 | 3,1400 | 3,1600 | 3,1600 | 2.100 |
13 giu 2022 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 2.100 |
10 giu 2022 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 1.400 |
09 giu 2022 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | - |
08 giu 2022 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | - |
07 giu 2022 | 3,3400 | 3,3400 | 3,2900 | 3,2900 | 3,2900 | 2.800 |
06 giu 2022 | 3,3100 | 3,3100 | 3,3000 | 3,3000 | 3,3000 | 2.100 |
03 giu 2022 | 3,3100 | 3,3500 | 3,3100 | 3,3400 | 3,3400 | 7.000 |
02 giu 2022 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | - |
01 giu 2022 | 3,2800 | 3,3100 | 3,2800 | 3,3100 | 3,3100 | 7.000 |
31 mag 2022 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | - |
30 mag 2022 | 3,3000 | 3,3000 | 3,2700 | 3,2700 | 3,2700 | 3.500 |
27 mag 2022 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
26 mag 2022 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 1.400 |
25 mag 2022 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 1.400 |
24 mag 2022 | 3,2800 | 3,3200 | 3,2800 | 3,3100 | 3,3100 | 2.100 |
23 mag 2022 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | - |
20 mag 2022 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 700 |
19 mag 2022 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | - |
18 mag 2022 | 3,2900 | 3,2900 | 3,2100 | 3,2300 | 3,2300 | 2.100 |
17 mag 2022 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | - |
16 mag 2022 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 700 |
13 mag 2022 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
12 mag 2022 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 2.100 |
11 mag 2022 | 3,2200 | 3,2500 | 3,2200 | 3,2500 | 3,2500 | 4.900 |
10 mag 2022 | 3,2000 | 3,2200 | 3,2000 | 3,2200 | 3,2200 | 2.800 |
09 mag 2022 | 3,2900 | 3,2900 | 3,2000 | 3,2000 | 3,2000 | 18.200 |
06 mag 2022 | 3,3100 | 3,3100 | 3,3000 | 3,3000 | 3,3000 | 4.900 |
05 mag 2022 | 3,3900 | 3,3900 | 3,3300 | 3,3300 | 3,3300 | 3.500 |
04 mag 2022 | 3,4300 | 3,4300 | 3,3400 | 3,3400 | 3,3400 | 10.500 |
03 mag 2022 | 3,3500 | 3,4300 | 3,3500 | 3,3900 | 3,3900 | 11.200 |
02 mag 2022 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
29 apr 2022 | 3,3600 | 3,3600 | 3,3400 | 3,3400 | 3,3400 | 9.100 |
28 apr 2022 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 700 |
27 apr 2022 | 3,3600 | 3,3600 | 3,3300 | 3,3500 | 3,3500 | 12.600 |
26 apr 2022 | 3,4100 | 3,4200 | 3,3600 | 3,3600 | 3,3600 | 28.700 |
25 apr 2022 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 2.800 |
22 apr 2022 | 3,2900 | 3,3500 | 3,2900 | 3,3500 | 3,3500 | 7.700 |
21 apr 2022 | 3,3400 | 3,3400 | 3,2800 | 3,2800 | 3,2800 | 8.400 |
20 apr 2022 | 3,3600 | 3,3900 | 3,3500 | 3,3900 | 3,3900 | 2.100 |
19 apr 2022 | 3,3900 | 3,4000 | 3,3900 | 3,4000 | 3,4000 | 1.400 |
14 apr 2022 | 3,2500 | 3,4500 | 3,2500 | 3,3800 | 3,3800 | 10.500 |
13 apr 2022 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 700 |
12 apr 2022 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | - |
11 apr 2022 | 3,3200 | 3,3200 | 3,2900 | 3,2900 | 3,2900 | 4.900 |
08 apr 2022 | 3,2100 | 3,4600 | 3,2100 | 3,3000 | 3,3000 | 44.800 |
07 apr 2022 | 3,0600 | 3,1600 | 3,0600 | 3,1600 | 3,1600 | 11.900 |
06 apr 2022 | 3,0200 | 3,0200 | 3,0100 | 3,0100 | 3,0100 | 1.400 |
05 apr 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
04 apr 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 700 |
01 apr 2022 | 3,0000 | 3,0500 | 3,0000 | 3,0500 | 3,0500 | 1.400 |
31 mar 2022 | 3,0400 | 3,0400 | 3,0300 | 3,0300 | 3,0300 | 6.300 |
30 mar 2022 | 3,0900 | 3,0900 | 3,0600 | 3,0800 | 3,0800 | 7.000 |
29 mar 2022 | 3,1400 | 3,1900 | 3,1400 | 3,1900 | 3,1900 | 9.800 |
28 mar 2022 | 3,0800 | 3,1200 | 3,0800 | 3,1000 | 3,1000 | 4.200 |
25 mar 2022 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
24 mar 2022 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 700 |
23 mar 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
22 mar 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
21 mar 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
18 mar 2022 | 3,0400 | 3,0400 | 3,0200 | 3,0200 | 3,0200 | 2.100 |
17 mar 2022 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 700 |
16 mar 2022 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3.500 |
15 mar 2022 | 3,0000 | 3,0800 | 2,9700 | 2,9800 | 2,9800 | 11.900 |
14 mar 2022 | 2,9500 | 2,9800 | 2,9500 | 2,9800 | 2,9800 | 2.100 |
11 mar 2022 | 2,9600 | 2,9600 | 2,9000 | 2,9500 | 2,9500 | 21.700 |
10 mar 2022 | 2,9900 | 2,9900 | 2,9100 | 2,9200 | 2,9200 | 10.500 |
09 mar 2022 | 3,0200 | 3,0200 | 2,9400 | 2,9800 | 2,9800 | 5.600 |
08 mar 2022 | 2,8800 | 2,9400 | 2,8800 | 2,8900 | 2,8900 | 4.900 |
07 mar 2022 | 2,9300 | 2,9300 | 2,8200 | 2,8800 | 2,8800 | 13.300 |
04 mar 2022 | 3,0700 | 3,0700 | 2,9600 | 2,9600 | 2,9600 | 2.100 |
03 mar 2022 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
02 mar 2022 | 3,1000 | 3,1200 | 3,1000 | 3,1200 | 3,1200 | 10.500 |
01 mar 2022 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | - |
28 feb 2022 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | 1.400 |
25 feb 2022 | 3,0500 | 3,1600 | 3,0500 | 3,1100 | 3,1100 | 12.600 |
24 feb 2022 | 3,0800 | 3,0800 | 2,9700 | 3,0000 | 3,0000 | 24.500 |
23 feb 2022 | 3,0900 | 3,1500 | 3,0700 | 3,1500 | 3,1500 | 9.800 |
22 feb 2022 | 2,9800 | 3,1300 | 2,9400 | 3,1300 | 3,1300 | 9.800 |
21 feb 2022 | 3,1100 | 3,1100 | 3,1000 | 3,1000 | 3,1000 | 1.400 |
18 feb 2022 | 3,2000 | 3,2000 | 3,1200 | 3,1200 | 3,1200 | 6.300 |
17 feb 2022 | 3,1400 | 3,1900 | 3,1200 | 3,1900 | 3,1900 | 11.200 |
16 feb 2022 | 3,1700 | 3,1800 | 3,1200 | 3,1200 | 3,1200 | 2.800 |
15 feb 2022 | 3,1700 | 3,1700 | 3,0900 | 3,0900 | 3,0900 | 4.900 |
*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...