Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 dic 2023 | 1,5700 | 1,6140 | 1,5200 | 1,5500 | 1,5500 | 35.600 |
05 dic 2023 | 1,6500 | 1,6500 | 1,5500 | 1,5700 | 1,5700 | 70.700 |
04 dic 2023 | 1,6000 | 1,6360 | 1,5400 | 1,6200 | 1,6200 | 45.800 |
01 dic 2023 | 1,5800 | 1,6500 | 1,4900 | 1,5700 | 1,5700 | 82.100 |
30 nov 2023 | 1,6500 | 1,6800 | 1,5300 | 1,5600 | 1,5600 | 116.600 |
29 nov 2023 | 1,6800 | 1,7320 | 1,5500 | 1,6250 | 1,6250 | 128.000 |
28 nov 2023 | 1,6200 | 1,7530 | 1,6200 | 1,7100 | 1,7100 | 90.900 |
27 nov 2023 | 1,8400 | 1,8400 | 1,5600 | 1,6600 | 1,6600 | 71.600 |
24 nov 2023 | 1,7600 | 1,8080 | 1,7300 | 1,7600 | 1,7600 | 29.600 |
22 nov 2023 | 1,9700 | 1,9700 | 1,7100 | 1,7600 | 1,7600 | 121.100 |
21 nov 2023 | 1,9200 | 1,9500 | 1,8000 | 1,8800 | 1,8800 | 143.500 |
20 nov 2023 | 1,7200 | 1,9400 | 1,7000 | 1,8000 | 1,8000 | 252.700 |
17 nov 2023 | 1,6400 | 1,7400 | 1,6100 | 1,7200 | 1,7200 | 89.800 |
16 nov 2023 | 1,7300 | 1,7300 | 1,5580 | 1,6400 | 1,6400 | 117.700 |
15 nov 2023 | 1,5800 | 1,7600 | 1,5200 | 1,7000 | 1,7000 | 544.600 |
14 nov 2023 | 1,3600 | 1,4100 | 1,3000 | 1,4100 | 1,4100 | 57.000 |
13 nov 2023 | 1,3100 | 1,3500 | 1,2900 | 1,3300 | 1,3300 | 78.100 |
10 nov 2023 | 1,3700 | 1,4000 | 1,3000 | 1,3200 | 1,3200 | 66.300 |
09 nov 2023 | 1,4600 | 1,4800 | 1,3800 | 1,4000 | 1,4000 | 57.400 |
08 nov 2023 | 1,5300 | 1,5400 | 1,3500 | 1,4200 | 1,4200 | 79.700 |
07 nov 2023 | 1,5800 | 1,6200 | 1,4300 | 1,5000 | 1,5000 | 111.800 |
06 nov 2023 | 1,6100 | 1,6300 | 1,5600 | 1,5700 | 1,5700 | 53.700 |
03 nov 2023 | 1,5400 | 1,6600 | 1,5400 | 1,6100 | 1,6100 | 113.600 |
02 nov 2023 | 1,4700 | 1,5500 | 1,4500 | 1,5400 | 1,5400 | 113.900 |
01 nov 2023 | 1,4000 | 1,4400 | 1,4000 | 1,4200 | 1,4200 | 42.300 |
31 ott 2023 | 1,3700 | 1,4580 | 1,3300 | 1,4400 | 1,4400 | 71.200 |
30 ott 2023 | 1,5800 | 1,5800 | 1,3200 | 1,3400 | 1,3400 | 212.700 |
27 ott 2023 | 1,5500 | 1,6200 | 1,4800 | 1,5100 | 1,5100 | 47.900 |
26 ott 2023 | 1,5100 | 1,6390 | 1,5100 | 1,5600 | 1,5600 | 36.100 |
25 ott 2023 | 1,6300 | 1,6700 | 1,5600 | 1,5900 | 1,5900 | 46.000 |
24 ott 2023 | 1,3300 | 1,7000 | 1,3300 | 1,6300 | 1,6300 | 191.700 |
23 ott 2023 | 1,3800 | 1,3950 | 1,3120 | 1,3200 | 1,3200 | 63.700 |
20 ott 2023 | 1,4700 | 1,4900 | 1,3800 | 1,3800 | 1,3800 | 74.400 |
19 ott 2023 | 1,5500 | 1,5680 | 1,4500 | 1,4700 | 1,4700 | 91.000 |
18 ott 2023 | 1,6500 | 1,7000 | 1,5100 | 1,5100 | 1,5100 | 92.900 |
17 ott 2023 | 1,7000 | 1,7200 | 1,6500 | 1,6600 | 1,6600 | 69.600 |
16 ott 2023 | 1,6900 | 1,7400 | 1,6600 | 1,6600 | 1,6600 | 79.800 |
13 ott 2023 | 1,7000 | 1,7500 | 1,6900 | 1,6900 | 1,6900 | 38.600 |
12 ott 2023 | 1,8900 | 1,8900 | 1,7100 | 1,7100 | 1,7100 | 116.700 |
11 ott 2023 | 1,9000 | 1,9400 | 1,8600 | 1,9000 | 1,9000 | 41.400 |
10 ott 2023 | 1,8500 | 1,9400 | 1,8500 | 1,9100 | 1,9100 | 56.800 |
09 ott 2023 | 1,9300 | 1,9930 | 1,8400 | 1,8500 | 1,8500 | 57.100 |
06 ott 2023 | 1,9700 | 2,0400 | 1,9000 | 1,9600 | 1,9600 | 107.500 |
05 ott 2023 | 1,9500 | 2,0200 | 1,9500 | 1,9700 | 1,9700 | 50.100 |
04 ott 2023 | 1,9900 | 2,0390 | 1,9100 | 1,9800 | 1,9800 | 61.800 |
03 ott 2023 | 2,0000 | 2,0700 | 1,9510 | 2,0100 | 2,0100 | 46.500 |
02 ott 2023 | 2,1000 | 2,1000 | 1,9050 | 2,0200 | 2,0200 | 111.900 |
29 set 2023 | 1,9800 | 2,2500 | 1,9680 | 2,1000 | 2,1000 | 117.300 |
28 set 2023 | 2,2600 | 2,2700 | 1,8300 | 2,0700 | 2,0700 | 393.700 |
27 set 2023 | 2,2800 | 2,4900 | 2,2600 | 2,2600 | 2,2600 | 49.000 |
26 set 2023 | 2,4900 | 2,5300 | 2,2600 | 2,3200 | 2,3200 | 174.400 |
25 set 2023 | 2,5100 | 2,5600 | 2,4500 | 2,4800 | 2,4800 | 38.200 |
22 set 2023 | 2,5900 | 2,5900 | 2,5000 | 2,5700 | 2,5700 | 45.900 |
21 set 2023 | 2,5100 | 2,6200 | 2,4100 | 2,5400 | 2,5400 | 78.400 |
20 set 2023 | 2,6500 | 2,7800 | 2,5000 | 2,5700 | 2,5700 | 55.600 |
19 set 2023 | 2,6700 | 2,7000 | 2,5700 | 2,6100 | 2,6100 | 147.100 |
18 set 2023 | 2,6100 | 2,6640 | 2,5900 | 2,6100 | 2,6100 | 30.100 |
15 set 2023 | 2,6900 | 2,7600 | 2,6000 | 2,6300 | 2,6300 | 86.700 |
14 set 2023 | 2,8200 | 2,8400 | 2,5400 | 2,6800 | 2,6800 | 112.600 |
13 set 2023 | 2,8250 | 2,8500 | 2,6600 | 2,7500 | 2,7500 | 42.500 |
12 set 2023 | 2,8900 | 2,9000 | 2,8000 | 2,8300 | 2,8300 | 30.500 |
11 set 2023 | 2,9100 | 2,9100 | 2,8200 | 2,8300 | 2,8300 | 40.700 |
08 set 2023 | 2,9100 | 2,9100 | 2,8100 | 2,8900 | 2,8900 | 31.200 |
07 set 2023 | 2,8990 | 2,9100 | 2,7580 | 2,8600 | 2,8600 | 42.900 |
06 set 2023 | 2,8400 | 2,8950 | 2,7500 | 2,8100 | 2,8100 | 23.400 |
05 set 2023 | 2,8800 | 2,9000 | 2,7020 | 2,8400 | 2,8400 | 44.700 |
01 set 2023 | 3,0200 | 3,0200 | 2,8500 | 2,8800 | 2,8800 | 42.000 |
31 ago 2023 | 2,9400 | 3,0000 | 2,8300 | 2,9300 | 2,9300 | 63.800 |
30 ago 2023 | 2,9900 | 3,0300 | 2,9300 | 2,9700 | 2,9700 | 28.200 |
29 ago 2023 | 2,8900 | 3,0500 | 2,8700 | 3,0000 | 3,0000 | 62.000 |
28 ago 2023 | 2,8200 | 2,9800 | 2,7400 | 2,9000 | 2,9000 | 100.100 |
25 ago 2023 | 2,9000 | 2,9130 | 2,7680 | 2,8700 | 2,8700 | 44.600 |
24 ago 2023 | 3,0300 | 3,0600 | 2,8100 | 2,8500 | 2,8500 | 68.200 |
23 ago 2023 | 2,9200 | 3,0900 | 2,9200 | 3,0200 | 3,0200 | 47.700 |
22 ago 2023 | 3,0700 | 3,0700 | 2,9110 | 2,9300 | 2,9300 | 51.600 |
21 ago 2023 | 2,9800 | 3,0400 | 2,8800 | 2,9300 | 2,9300 | 67.900 |
18 ago 2023 | 2,5800 | 2,9000 | 2,5800 | 2,9000 | 2,9000 | 111.400 |
17 ago 2023 | 2,8600 | 2,9000 | 2,6350 | 2,6700 | 2,6700 | 190.900 |
16 ago 2023 | 2,9800 | 3,0100 | 2,8300 | 2,8300 | 2,8300 | 103.300 |
15 ago 2023 | 3,0300 | 3,0900 | 2,9200 | 3,0400 | 3,0400 | 113.600 |
14 ago 2023 | 3,1000 | 3,1300 | 2,9610 | 3,1200 | 3,1200 | 89.000 |
11 ago 2023 | 3,1200 | 3,1900 | 3,0300 | 3,1600 | 3,1600 | 61.400 |
10 ago 2023 | 3,2600 | 3,3000 | 3,1220 | 3,1300 | 3,1300 | 80.600 |
09 ago 2023 | 3,3500 | 3,4200 | 3,2900 | 3,3000 | 3,3000 | 49.400 |
08 ago 2023 | 3,3400 | 3,4300 | 3,2400 | 3,4300 | 3,4300 | 71.800 |
07 ago 2023 | 3,4300 | 3,5000 | 3,1700 | 3,3750 | 3,3750 | 162.400 |
04 ago 2023 | 3,6300 | 3,6300 | 3,4200 | 3,4500 | 3,4500 | 98.900 |
03 ago 2023 | 3,4600 | 3,6300 | 3,4600 | 3,6100 | 3,6100 | 121.200 |
02 ago 2023 | 3,8100 | 3,8100 | 3,4100 | 3,5000 | 3,5000 | 144.800 |
01 ago 2023 | 3,5200 | 3,8480 | 3,4500 | 3,8300 | 3,8300 | 343.000 |
31 lug 2023 | 3,5700 | 3,7700 | 3,4900 | 3,5100 | 3,5100 | 96.700 |
28 lug 2023 | 3,5300 | 3,6500 | 3,4010 | 3,6300 | 3,6300 | 193.400 |
27 lug 2023 | 3,7800 | 3,9800 | 3,5000 | 3,5600 | 3,5600 | 225.500 |
26 lug 2023 | 4,1500 | 4,1800 | 3,6500 | 3,7800 | 3,7800 | 352.100 |
25 lug 2023 | 4,2370 | 4,3300 | 4,0100 | 4,2000 | 4,2000 | 506.900 |
24 lug 2023 | 3,7000 | 4,0700 | 3,7000 | 3,9700 | 3,9700 | 537.100 |
21 lug 2023 | 3,4400 | 3,7450 | 3,3800 | 3,6100 | 3,6100 | 382.300 |
20 lug 2023 | 3,3000 | 3,3950 | 3,1700 | 3,3600 | 3,3600 | 176.000 |
19 lug 2023 | 3,0500 | 3,3000 | 3,0490 | 3,2000 | 3,2000 | 217.600 |
18 lug 2023 | 3,0800 | 3,6600 | 3,0350 | 3,0600 | 3,0600 | 705.800 |
*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...