Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
29 mar 2023 | - | - | - | - | - | - |
28 mar 2023 | 2,2660 | 2,2740 | 2,2480 | 2,2620 | 2,2620 | 826.251 |
27 mar 2023 | 2,2620 | 2,2680 | 2,2360 | 2,2420 | 2,2420 | 853.583 |
24 mar 2023 | 2,2600 | 2,2600 | 2,2120 | 2,2320 | 2,2320 | 1.518.106 |
23 mar 2023 | 2,2640 | 2,2780 | 2,2440 | 2,2660 | 2,2660 | 982.429 |
22 mar 2023 | 2,2800 | 2,3040 | 2,2640 | 2,2640 | 2,2640 | 1.076.787 |
21 mar 2023 | 2,2480 | 2,2900 | 2,2420 | 2,2720 | 2,2720 | 1.894.963 |
20 mar 2023 | 2,1600 | 2,2320 | 2,1100 | 2,2260 | 2,2260 | 2.506.224 |
17 mar 2023 | 2,2400 | 2,2500 | 2,1560 | 2,1660 | 2,1660 | 6.205.430 |
16 mar 2023 | 2,2500 | 2,2520 | 2,1860 | 2,2260 | 2,2260 | 2.406.453 |
15 mar 2023 | 2,2980 | 2,3040 | 2,2040 | 2,2100 | 2,2100 | 2.795.043 |
14 mar 2023 | 2,2800 | 2,3040 | 2,2520 | 2,2920 | 2,2920 | 2.480.779 |
13 mar 2023 | 2,3600 | 2,3600 | 2,2540 | 2,2820 | 2,2820 | 3.772.902 |
10 mar 2023 | 2,3860 | 2,3880 | 2,3400 | 2,3620 | 2,3620 | 2.408.308 |
09 mar 2023 | 2,4160 | 2,4240 | 2,4020 | 2,4020 | 2,4020 | 1.288.825 |
08 mar 2023 | 2,4200 | 2,4380 | 2,4160 | 2,4240 | 2,4240 | 1.120.239 |
07 mar 2023 | 2,4240 | 2,4500 | 2,4140 | 2,4300 | 2,4300 | 1.232.705 |
06 mar 2023 | 2,4120 | 2,4300 | 2,4120 | 2,4200 | 2,4200 | 801.350 |
03 mar 2023 | 2,4140 | 2,4220 | 2,3960 | 2,4120 | 2,4120 | 1.285.445 |
02 mar 2023 | 2,4180 | 2,4220 | 2,4000 | 2,4040 | 2,4040 | 597.393 |
01 mar 2023 | 2,4140 | 2,4300 | 2,4000 | 2,4220 | 2,4220 | 1.849.761 |
28 feb 2023 | 2,4000 | 2,4200 | 2,3800 | 2,4060 | 2,4060 | 1.622.107 |
27 feb 2023 | 2,3900 | 2,4000 | 2,3800 | 2,3940 | 2,3940 | 1.171.280 |
24 feb 2023 | 2,3940 | 2,4060 | 2,3740 | 2,3800 | 2,3800 | 1.131.690 |
23 feb 2023 | 2,3920 | 2,4040 | 2,3800 | 2,3860 | 2,3860 | 1.079.306 |
22 feb 2023 | 2,4060 | 2,4060 | 2,3560 | 2,3800 | 2,3800 | 1.678.150 |
21 feb 2023 | 2,4260 | 2,4260 | 2,3960 | 2,4080 | 2,4080 | 993.519 |
20 feb 2023 | 2,4340 | 2,4340 | 2,4160 | 2,4220 | 2,4220 | 577.107 |
17 feb 2023 | 2,4060 | 2,4320 | 2,3900 | 2,4240 | 2,4240 | 1.202.500 |
16 feb 2023 | 2,4040 | 2,4100 | 2,3860 | 2,4020 | 2,4020 | 1.271.134 |
15 feb 2023 | 2,4120 | 2,4160 | 2,3900 | 2,4000 | 2,4000 | 1.446.307 |
14 feb 2023 | 2,4320 | 2,4400 | 2,4020 | 2,4020 | 2,4020 | 2.200.254 |
13 feb 2023 | 2,4460 | 2,4500 | 2,4100 | 2,4200 | 2,4200 | 1.674.435 |
10 feb 2023 | 2,4120 | 2,4760 | 2,4120 | 2,4220 | 2,4220 | 4.256.690 |
09 feb 2023 | 2,4840 | 2,5100 | 2,4780 | 2,4920 | 2,4920 | 2.419.370 |
08 feb 2023 | 2,4720 | 2,4820 | 2,4600 | 2,4700 | 2,4700 | 1.267.315 |
07 feb 2023 | 2,4600 | 2,4680 | 2,4500 | 2,4600 | 2,4600 | 906.623 |
06 feb 2023 | 2,4380 | 2,4660 | 2,4140 | 2,4600 | 2,4600 | 1.484.287 |
03 feb 2023 | 2,4640 | 2,4700 | 2,4380 | 2,4500 | 2,4500 | 1.642.448 |
02 feb 2023 | 2,4740 | 2,4740 | 2,4560 | 2,4660 | 2,4660 | 1.446.660 |
01 feb 2023 | 2,4460 | 2,4760 | 2,4400 | 2,4600 | 2,4600 | 1.931.915 |
31 gen 2023 | 2,4600 | 2,4600 | 2,4300 | 2,4400 | 2,4400 | 2.741.916 |
30 gen 2023 | 2,4320 | 2,4740 | 2,4260 | 2,4480 | 2,4480 | 1.398.442 |
27 gen 2023 | 2,4380 | 2,4560 | 2,4300 | 2,4440 | 2,4440 | 784.767 |
26 gen 2023 | 2,4560 | 2,4560 | 2,4320 | 2,4420 | 2,4420 | 892.447 |
25 gen 2023 | 2,4340 | 2,4540 | 2,4280 | 2,4380 | 2,4380 | 730.896 |
24 gen 2023 | 2,4140 | 2,4360 | 2,4140 | 2,4200 | 2,4200 | 685.987 |
23 gen 2023 | 2,4260 | 2,4380 | 2,4160 | 2,4260 | 2,4260 | 627.967 |
20 gen 2023 | 2,4140 | 2,4260 | 2,4080 | 2,4140 | 2,4140 | 953.454 |
19 gen 2023 | 2,3940 | 2,4140 | 2,3880 | 2,3960 | 2,3960 | 734.373 |
18 gen 2023 | 2,3800 | 2,4060 | 2,3800 | 2,3980 | 2,3980 | 947.472 |
17 gen 2023 | 2,3860 | 2,4000 | 2,3840 | 2,3880 | 2,3880 | 847.927 |
16 gen 2023 | 2,3940 | 2,4040 | 2,3820 | 2,3980 | 2,3980 | 731.087 |
13 gen 2023 | 2,4040 | 2,4180 | 2,3880 | 2,3920 | 2,3920 | 868.171 |
12 gen 2023 | 2,3900 | 2,4060 | 2,3840 | 2,3920 | 2,3920 | 1.207.257 |
11 gen 2023 | 2,3840 | 2,3920 | 2,3540 | 2,3820 | 2,3820 | 823.561 |
10 gen 2023 | 2,3700 | 2,3880 | 2,3620 | 2,3840 | 2,3840 | 823.881 |
09 gen 2023 | 2,3960 | 2,3980 | 2,3720 | 2,3720 | 2,3720 | 861.883 |
06 gen 2023 | 2,3800 | 2,3980 | 2,3640 | 2,3960 | 2,3960 | 534.109 |
05 gen 2023 | 2,3660 | 2,3800 | 2,3580 | 2,3620 | 2,3620 | 690.555 |
04 gen 2023 | 2,3600 | 2,3840 | 2,3400 | 2,3820 | 2,3820 | 1.212.369 |
03 gen 2023 | 2,3220 | 2,3640 | 2,3100 | 2,3440 | 2,3440 | 1.055.179 |
02 gen 2023 | 2,3020 | 2,3260 | 2,3020 | 2,3160 | 2,3160 | 434.115 |
30 dic 2022 | 2,3480 | 2,3480 | 2,3020 | 2,3020 | 2,3020 | 330.875 |
29 dic 2022 | 2,3160 | 2,3420 | 2,3060 | 2,3380 | 2,3380 | 574.167 |
28 dic 2022 | 2,3480 | 2,3480 | 2,3160 | 2,3160 | 2,3160 | 426.429 |
27 dic 2022 | 2,3460 | 2,3540 | 2,3280 | 2,3320 | 2,3320 | 477.310 |
23 dic 2022 | 2,3540 | 2,3540 | 2,3300 | 2,3400 | 2,3400 | 388.764 |
22 dic 2022 | 2,3660 | 2,3740 | 2,3400 | 2,3460 | 2,3460 | 682.284 |
21 dic 2022 | 2,3400 | 2,3700 | 2,3300 | 2,3700 | 2,3700 | 800.923 |
20 dic 2022 | 2,3220 | 2,3540 | 2,3100 | 2,3400 | 2,3400 | 490.646 |
19 dic 2022 | 2,3040 | 2,3340 | 2,3020 | 2,3200 | 2,3200 | 536.247 |
16 dic 2022 | 2,3200 | 2,3300 | 2,2700 | 2,2940 | 2,2940 | 2.796.574 |
15 dic 2022 | 2,3680 | 2,3760 | 2,3220 | 2,3220 | 2,3220 | 1.293.206 |
14 dic 2022 | 2,3800 | 2,3880 | 2,3660 | 2,3800 | 2,3800 | 783.847 |
13 dic 2022 | 2,3960 | 2,4020 | 2,3720 | 2,3800 | 2,3800 | 648.461 |
12 dic 2022 | 2,3800 | 2,3980 | 2,3720 | 2,3800 | 2,3800 | 458.843 |
09 dic 2022 | 2,3940 | 2,4100 | 2,3740 | 2,3960 | 2,3960 | 444.086 |
08 dic 2022 | 2,4100 | 2,4180 | 2,3820 | 2,3820 | 2,3820 | 349.043 |
07 dic 2022 | 2,4000 | 2,4080 | 2,3940 | 2,4060 | 2,4060 | 578.377 |
06 dic 2022 | 2,3940 | 2,4140 | 2,3940 | 2,4000 | 2,4000 | 611.281 |
05 dic 2022 | 2,4160 | 2,4160 | 2,3960 | 2,4020 | 2,4020 | 619.538 |
02 dic 2022 | 2,3900 | 2,4140 | 2,3700 | 2,4100 | 2,4100 | 1.304.789 |
01 dic 2022 | 2,4460 | 2,4500 | 2,4100 | 2,4280 | 2,4280 | 683.597 |
30 nov 2022 | 2,4180 | 2,4480 | 2,4120 | 2,4420 | 2,4420 | 1.576.982 |
29 nov 2022 | 2,3880 | 2,4300 | 2,3820 | 2,4200 | 2,4200 | 1.198.812 |
28 nov 2022 | 2,4020 | 2,4020 | 2,3740 | 2,3920 | 2,3920 | 745.267 |
25 nov 2022 | 2,3900 | 2,4120 | 2,3800 | 2,4120 | 2,4120 | 718.815 |
24 nov 2022 | 2,4180 | 2,4360 | 2,3840 | 2,4000 | 2,4000 | 1.713.503 |
23 nov 2022 | 2,4540 | 2,4540 | 2,4240 | 2,4340 | 2,4340 | 595.068 |
22 nov 2022 | 2,4200 | 2,4520 | 2,4200 | 2,4420 | 2,4420 | 520.013 |
21 nov 2022 | 2,4400 | 2,4520 | 2,4220 | 2,4220 | 2,4220 | 463.694 |
18 nov 2022 | 2,4360 | 2,4580 | 2,4340 | 2,4340 | 2,4340 | 775.345 |
17 nov 2022 | 2,4460 | 2,4540 | 2,4120 | 2,4260 | 2,4260 | 714.727 |
16 nov 2022 | 2,4140 | 2,4500 | 2,4100 | 2,4500 | 2,4500 | 1.203.891 |
15 nov 2022 | 2,4180 | 2,4340 | 2,3900 | 2,4200 | 2,4200 | 1.049.279 |
14 nov 2022 | 2,4220 | 2,4440 | 2,3980 | 2,4160 | 2,4160 | 1.287.348 |
11 nov 2022 | 2,4200 | 2,4560 | 2,3940 | 2,4220 | 2,4220 | 1.658.929 |
10 nov 2022 | 2,3620 | 2,4600 | 2,3620 | 2,4420 | 2,4420 | 1.950.543 |
09 nov 2022 | 2,3660 | 2,3980 | 2,3660 | 2,3900 | 2,3900 | 890.563 |
*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...