Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 set 2023 | 2,1100 | 2,1300 | 2,1000 | 2,1300 | 2,1300 | 2.096 |
26 set 2023 | 2,2400 | 2,2800 | 2,1200 | 2,2800 | 2,2800 | 1.300 |
25 set 2023 | 2,2700 | 2,2900 | 2,2000 | 2,2000 | 2,2000 | 1.700 |
22 set 2023 | 2,1000 | 2,2700 | 2,1000 | 2,2700 | 2,2700 | 1.100 |
21 set 2023 | 2,3400 | 2,3490 | 2,1400 | 2,1500 | 2,1500 | 1.300 |
20 set 2023 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 500 |
19 set 2023 | 2,2500 | 2,2500 | 2,1600 | 2,1700 | 2,1700 | 9.100 |
18 set 2023 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 1.200 |
15 set 2023 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 400 |
14 set 2023 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 400 |
13 set 2023 | 2,2200 | 2,3000 | 2,1300 | 2,2250 | 2,2250 | 3.400 |
12 set 2023 | 2,3000 | 2,3000 | 2,2500 | 2,2500 | 2,2500 | 6.300 |
11 set 2023 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 900 |
08 set 2023 | 2,2900 | 2,5000 | 2,0740 | 2,1500 | 2,1500 | 4.000 |
07 set 2023 | 2,3800 | 2,4150 | 2,3150 | 2,4100 | 2,4100 | 1.500 |
06 set 2023 | 2,4000 | 2,5400 | 2,4000 | 2,4600 | 2,4600 | 3.600 |
05 set 2023 | 2,3900 | 2,5660 | 2,3900 | 2,4300 | 2,4300 | 9.600 |
01 set 2023 | 2,2900 | 2,3000 | 2,2900 | 2,2900 | 2,2900 | 1.900 |
31 ago 2023 | 2,2800 | 2,2900 | 2,2500 | 2,2900 | 2,2900 | 4.800 |
30 ago 2023 | 2,1800 | 2,2400 | 2,1700 | 2,2300 | 2,2300 | 8.800 |
29 ago 2023 | 2,1100 | 2,1800 | 2,1100 | 2,1800 | 2,1800 | 3.400 |
28 ago 2023 | 2,1600 | 2,2600 | 2,0600 | 2,1600 | 2,1600 | 9.800 |
25 ago 2023 | 2,2780 | 2,2800 | 2,2500 | 2,2500 | 2,2500 | 5.000 |
24 ago 2023 | 2,4100 | 2,4220 | 2,1000 | 2,2900 | 2,2900 | 19.900 |
23 ago 2023 | 2,5000 | 2,5400 | 2,4100 | 2,4100 | 2,4100 | 9.600 |
22 ago 2023 | 2,5900 | 2,5900 | 2,4500 | 2,5000 | 2,5000 | 33.000 |
21 ago 2023 | 2,6400 | 2,6400 | 2,5100 | 2,6400 | 2,6400 | 12.100 |
18 ago 2023 | 2,5100 | 2,7400 | 2,5100 | 2,6000 | 2,6000 | 3.600 |
17 ago 2023 | 2,6100 | 2,9430 | 2,5120 | 2,5700 | 2,5700 | 25.400 |
16 ago 2023 | 2,5000 | 2,8900 | 2,5000 | 2,7400 | 2,7400 | 5.300 |
15 ago 2023 | 2,9000 | 3,2100 | 2,8400 | 3,0900 | 3,0900 | 5.200 |
14 ago 2023 | 2,8600 | 2,9900 | 2,7240 | 2,9900 | 2,9900 | 3.000 |
11 ago 2023 | 3,0700 | 3,2200 | 2,5390 | 2,9620 | 2,9620 | 56.000 |
10 ago 2023 | 3,2400 | 3,2800 | 3,0850 | 3,1300 | 3,1300 | 3.000 |
09 ago 2023 | 3,0600 | 3,1000 | 2,9500 | 3,0920 | 3,0920 | 13.500 |
08 ago 2023 | 3,1500 | 3,1800 | 3,0000 | 3,0600 | 3,0600 | 8.000 |
07 ago 2023 | 3,3450 | 3,3450 | 3,1000 | 3,1450 | 3,1450 | 3.400 |
04 ago 2023 | 3,2200 | 3,2460 | 3,1000 | 3,2000 | 3,2000 | 7.400 |
03 ago 2023 | 3,2300 | 3,2800 | 3,0800 | 3,2200 | 3,2200 | 2.800 |
02 ago 2023 | 3,0000 | 3,2600 | 3,0000 | 3,0800 | 3,0800 | 6.500 |
01 ago 2023 | 3,1500 | 3,2000 | 3,0000 | 3,0800 | 3,0800 | 16.600 |
31 lug 2023 | 3,2500 | 3,2500 | 3,0170 | 3,1400 | 3,1400 | 14.700 |
28 lug 2023 | 3,4100 | 3,4710 | 3,2050 | 3,2700 | 3,2700 | 4.100 |
27 lug 2023 | 3,3000 | 3,4900 | 3,2500 | 3,2500 | 3,2500 | 15.200 |
26 lug 2023 | 2,9200 | 3,5100 | 2,9200 | 3,2900 | 3,2900 | 52.300 |
25 lug 2023 | 2,7300 | 3,0000 | 2,7150 | 2,8600 | 2,8600 | 9.300 |
24 lug 2023 | 2,8000 | 2,8000 | 2,6100 | 2,7600 | 2,7600 | 2.200 |
21 lug 2023 | 2,8800 | 2,8900 | 2,7500 | 2,7500 | 2,7500 | 1.000 |
20 lug 2023 | 2,6100 | 2,7500 | 2,6100 | 2,7500 | 2,7500 | 5.200 |
19 lug 2023 | 2,6300 | 2,7450 | 2,6000 | 2,6000 | 2,6000 | 4.800 |
18 lug 2023 | 2,8000 | 2,8000 | 2,6200 | 2,7000 | 2,7000 | 5.100 |
17 lug 2023 | 2,7800 | 2,9990 | 2,6100 | 2,7590 | 2,7590 | 8.000 |
14 lug 2023 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 1.600 |
13 lug 2023 | 2,6000 | 2,6000 | 2,5500 | 2,5700 | 2,5700 | 3.200 |
12 lug 2023 | 2,5800 | 2,5800 | 2,5000 | 2,5300 | 2,5300 | 4.700 |
11 lug 2023 | 2,6300 | 2,6300 | 2,5800 | 2,5900 | 2,5900 | 12.200 |
10 lug 2023 | 2,6500 | 2,6500 | 2,5900 | 2,6200 | 2,6200 | 1.600 |
07 lug 2023 | 2,6700 | 2,6710 | 2,5740 | 2,6710 | 2,6710 | 8.100 |
06 lug 2023 | 2,5100 | 2,6700 | 2,5100 | 2,6700 | 2,6700 | 4.100 |
05 lug 2023 | 2,7000 | 2,8300 | 2,6700 | 2,6700 | 2,6700 | 4.400 |
03 lug 2023 | 2,4400 | 2,7800 | 2,4400 | 2,7200 | 2,7200 | 9.200 |
30 giu 2023 | 2,4800 | 2,5800 | 2,4500 | 2,5400 | 2,5400 | 12.000 |
29 giu 2023 | 2,5400 | 2,6200 | 2,4500 | 2,4500 | 2,4500 | 27.000 |
28 giu 2023 | 2,7200 | 2,7700 | 2,4400 | 2,4400 | 2,4400 | 60.200 |
27 giu 2023 | 2,8500 | 3,1200 | 2,6520 | 2,7600 | 2,7600 | 88.800 |
26 giu 2023 | 3,0900 | 3,2900 | 2,8400 | 2,8500 | 2,8500 | 64.400 |
23 giu 2023 | 3,4400 | 3,6500 | 3,1200 | 3,1600 | 3,1600 | 216.300 |
22 giu 2023 | 3,1700 | 3,3800 | 3,1700 | 3,3400 | 3,3400 | 2.800 |
21 giu 2023 | 3,3100 | 3,3100 | 3,1600 | 3,1600 | 3,1600 | 8.800 |
20 giu 2023 | 3,2400 | 3,3400 | 3,1400 | 3,2200 | 3,2200 | 24.700 |
16 giu 2023 | 3,3300 | 3,4000 | 3,2300 | 3,2300 | 3,2300 | 9.600 |
15 giu 2023 | 3,2300 | 3,3450 | 3,2300 | 3,3400 | 3,3400 | 2.500 |
14 giu 2023 | 3,3800 | 3,4100 | 3,2150 | 3,2200 | 3,2200 | 9.700 |
13 giu 2023 | 3,3200 | 3,4600 | 3,2000 | 3,3800 | 3,3800 | 15.900 |
12 giu 2023 | 3,5800 | 3,5800 | 3,1300 | 3,3700 | 3,3700 | 55.700 |
09 giu 2023 | 3,5700 | 3,6100 | 3,5300 | 3,5700 | 3,5700 | 15.700 |
08 giu 2023 | 3,5600 | 3,6500 | 3,5100 | 3,5700 | 3,5700 | 10.300 |
07 giu 2023 | 3,7500 | 3,7600 | 3,5510 | 3,6000 | 3,6000 | 7.700 |
06 giu 2023 | 3,5700 | 3,7600 | 3,5600 | 3,6500 | 3,6500 | 1.500 |
05 giu 2023 | 3,5000 | 3,7400 | 3,5000 | 3,5400 | 3,5400 | 8.800 |
02 giu 2023 | 3,6200 | 3,6200 | 3,3530 | 3,4600 | 3,4600 | 14.300 |
01 giu 2023 | 3,5300 | 3,6390 | 3,5100 | 3,6390 | 3,6390 | 4.600 |
31 mag 2023 | 3,5600 | 3,6300 | 3,5200 | 3,5200 | 3,5200 | 10.800 |
30 mag 2023 | 3,7000 | 3,7270 | 3,5590 | 3,5650 | 3,5650 | 7.600 |
26 mag 2023 | 3,7200 | 3,7600 | 3,6600 | 3,7000 | 3,7000 | 4.500 |
25 mag 2023 | 3,8500 | 3,8500 | 3,6820 | 3,7600 | 3,7600 | 19.400 |
24 mag 2023 | 3,9500 | 3,9700 | 3,8100 | 3,8100 | 3,8100 | 3.700 |
23 mag 2023 | 3,9200 | 3,9200 | 3,9100 | 3,9100 | 3,9100 | 1.500 |
22 mag 2023 | 3,8100 | 3,9700 | 3,8100 | 3,9200 | 3,9200 | 14.700 |
19 mag 2023 | 4,0100 | 4,0400 | 3,9200 | 3,9250 | 3,9250 | 5.000 |
18 mag 2023 | 4,0300 | 4,1400 | 3,8800 | 4,0100 | 4,0100 | 27.600 |
17 mag 2023 | 3,6600 | 3,8900 | 3,6600 | 3,8100 | 3,8100 | 7.300 |
16 mag 2023 | 3,6100 | 3,6900 | 3,6000 | 3,6600 | 3,6600 | 18.000 |
15 mag 2023 | 3,8900 | 3,9350 | 3,7000 | 3,8460 | 3,8460 | 21.000 |
12 mag 2023 | 4,1200 | 4,1400 | 3,9000 | 3,9200 | 3,9200 | 61.600 |
11 mag 2023 | 4,1300 | 4,1700 | 4,1300 | 4,1700 | 4,1700 | 1.800 |
10 mag 2023 | 4,1700 | 4,2300 | 4,1200 | 4,1200 | 4,1200 | 103.300 |
09 mag 2023 | 4,1400 | 4,2300 | 4,1300 | 4,1600 | 4,1600 | 3.300 |
08 mag 2023 | 4,1330 | 4,3000 | 4,1330 | 4,2100 | 4,2100 | 5.200 |
05 mag 2023 | 4,1300 | 4,2900 | 4,1200 | 4,1300 | 4,1300 | 7.300 |
*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...