Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 dic 2023 | 3,1400 | 3,1600 | 3,0200 | 3,1299 | 3,1299 | 112.753 |
04 dic 2023 | 2,9200 | 3,2000 | 2,8600 | 3,2000 | 3,2000 | 317.800 |
01 dic 2023 | 2,8700 | 3,0500 | 2,8500 | 3,0300 | 3,0300 | 119.500 |
30 nov 2023 | 2,9300 | 3,0000 | 2,7300 | 2,8300 | 2,8300 | 58.800 |
29 nov 2023 | 3,1100 | 3,1550 | 2,8400 | 2,9900 | 2,9900 | 129.400 |
28 nov 2023 | 3,0700 | 3,2000 | 3,0700 | 3,1800 | 3,1800 | 140.100 |
27 nov 2023 | 3,1500 | 3,1730 | 3,0430 | 3,1200 | 3,1200 | 87.500 |
24 nov 2023 | 2,9900 | 3,2000 | 2,9500 | 3,1100 | 3,1100 | 74.300 |
22 nov 2023 | 2,9500 | 3,0250 | 2,8080 | 2,9900 | 2,9900 | 119.700 |
21 nov 2023 | 2,8000 | 3,0000 | 2,8000 | 2,9500 | 2,9500 | 212.300 |
20 nov 2023 | 2,5300 | 2,8950 | 2,5300 | 2,7700 | 2,7700 | 201.500 |
17 nov 2023 | 2,3100 | 2,6300 | 2,3000 | 2,6000 | 2,6000 | 130.700 |
16 nov 2023 | 2,3000 | 2,3000 | 2,2600 | 2,2900 | 2,2900 | 37.800 |
15 nov 2023 | 2,2680 | 2,3000 | 2,2520 | 2,2900 | 2,2900 | 25.400 |
14 nov 2023 | 2,2100 | 2,2700 | 2,1900 | 2,2200 | 2,2200 | 30.500 |
13 nov 2023 | 2,2400 | 2,2800 | 2,1950 | 2,2600 | 2,2600 | 41.000 |
10 nov 2023 | 2,3200 | 2,3200 | 2,2400 | 2,2400 | 2,2400 | 21.900 |
09 nov 2023 | 2,3600 | 2,3600 | 2,3000 | 2,3300 | 2,3300 | 20.400 |
08 nov 2023 | 2,3100 | 2,3600 | 2,2800 | 2,3600 | 2,3600 | 50.400 |
07 nov 2023 | 2,2900 | 2,3300 | 2,2600 | 2,2800 | 2,2800 | 23.200 |
06 nov 2023 | 2,2600 | 2,3100 | 2,1700 | 2,3100 | 2,3100 | 18.900 |
03 nov 2023 | 2,2700 | 2,3050 | 2,1600 | 2,2300 | 2,2300 | 119.000 |
02 nov 2023 | 2,2600 | 2,3000 | 2,2220 | 2,2600 | 2,2600 | 41.400 |
01 nov 2023 | 2,2400 | 2,2600 | 2,2200 | 2,2600 | 2,2600 | 24.900 |
31 ott 2023 | 2,2800 | 2,2800 | 2,2000 | 2,2100 | 2,2100 | 34.000 |
30 ott 2023 | 2,2100 | 2,2800 | 2,2000 | 2,2600 | 2,2600 | 29.500 |
27 ott 2023 | 2,1700 | 2,2100 | 2,1600 | 2,2000 | 2,2000 | 17.800 |
26 ott 2023 | 2,2600 | 2,2600 | 2,1600 | 2,1600 | 2,1600 | 17.800 |
25 ott 2023 | 2,2000 | 2,2700 | 2,2000 | 2,2700 | 2,2700 | 35.300 |
24 ott 2023 | 2,2100 | 2,3000 | 2,2000 | 2,2300 | 2,2300 | 75.300 |
23 ott 2023 | 2,2300 | 2,2300 | 2,1600 | 2,1700 | 2,1700 | 40.700 |
20 ott 2023 | 2,2600 | 2,2700 | 2,1900 | 2,2000 | 2,2000 | 59.600 |
19 ott 2023 | 2,4000 | 2,4000 | 2,2500 | 2,2600 | 2,2600 | 44.300 |
18 ott 2023 | 2,3750 | 2,4100 | 2,3500 | 2,3800 | 2,3800 | 21.300 |
17 ott 2023 | 2,3000 | 2,4000 | 2,2950 | 2,4000 | 2,4000 | 65.800 |
16 ott 2023 | 2,3000 | 2,3500 | 2,2500 | 2,2900 | 2,2900 | 61.100 |
13 ott 2023 | 2,2990 | 2,3300 | 2,2700 | 2,3200 | 2,3200 | 22.900 |
12 ott 2023 | 2,3000 | 2,3200 | 2,2500 | 2,2700 | 2,2700 | 26.000 |
11 ott 2023 | 2,3800 | 2,3800 | 2,2800 | 2,3100 | 2,3100 | 111.100 |
10 ott 2023 | 2,3800 | 2,4300 | 2,3800 | 2,4000 | 2,4000 | 30.100 |
09 ott 2023 | 2,3500 | 2,4420 | 2,2800 | 2,3700 | 2,3700 | 98.000 |
06 ott 2023 | 2,3300 | 2,4100 | 2,3300 | 2,3900 | 2,3900 | 42.500 |
05 ott 2023 | 2,4300 | 2,4300 | 2,3300 | 2,3600 | 2,3600 | 75.600 |
04 ott 2023 | 2,4900 | 2,4900 | 2,4400 | 2,4600 | 2,4600 | 12.900 |
03 ott 2023 | 2,4500 | 2,4900 | 2,3930 | 2,4900 | 2,4900 | 56.100 |
02 ott 2023 | 2,4500 | 2,4900 | 2,4470 | 2,4900 | 2,4900 | 39.800 |
29 set 2023 | 2,5000 | 2,5000 | 2,4200 | 2,4300 | 2,4300 | 24.700 |
28 set 2023 | 2,4000 | 2,4700 | 2,4000 | 2,4700 | 2,4700 | 12.400 |
27 set 2023 | 2,4300 | 2,4700 | 2,3800 | 2,4300 | 2,4300 | 35.600 |
26 set 2023 | 2,4600 | 2,4940 | 2,3900 | 2,4100 | 2,4100 | 36.700 |
25 set 2023 | 2,4200 | 2,5100 | 2,4200 | 2,4800 | 2,4800 | 23.900 |
22 set 2023 | 2,4400 | 2,5500 | 2,4400 | 2,5000 | 2,5000 | 65.200 |
21 set 2023 | 2,4000 | 2,4800 | 2,4000 | 2,4600 | 2,4600 | 41.400 |
20 set 2023 | 2,5600 | 2,5800 | 2,4000 | 2,4300 | 2,4300 | 73.100 |
19 set 2023 | 2,4300 | 2,5700 | 2,4100 | 2,5600 | 2,5600 | 47.500 |
18 set 2023 | 2,5000 | 2,5400 | 2,4100 | 2,4500 | 2,4500 | 49.000 |
15 set 2023 | 2,4000 | 2,5200 | 2,4000 | 2,5100 | 2,5100 | 38.300 |
14 set 2023 | 2,5200 | 2,5500 | 2,4000 | 2,4000 | 2,4000 | 82.700 |
13 set 2023 | 2,4700 | 2,5900 | 2,4600 | 2,5500 | 2,5500 | 63.600 |
12 set 2023 | 2,5300 | 2,5780 | 2,5200 | 2,5300 | 2,5300 | 54.700 |
11 set 2023 | 2,5000 | 2,6000 | 2,5000 | 2,5400 | 2,5400 | 56.400 |
08 set 2023 | 2,3800 | 2,5900 | 2,3800 | 2,5000 | 2,5000 | 96.200 |
07 set 2023 | 2,3900 | 2,4800 | 2,3900 | 2,4400 | 2,4400 | 55.800 |
06 set 2023 | 2,5600 | 2,5760 | 2,3900 | 2,4500 | 2,4500 | 103.000 |
05 set 2023 | 2,6200 | 2,6980 | 2,5500 | 2,5800 | 2,5800 | 68.700 |
01 set 2023 | 2,6400 | 2,7200 | 2,6200 | 2,6200 | 2,6200 | 51.100 |
31 ago 2023 | 2,6500 | 2,7000 | 2,6300 | 2,6900 | 2,6900 | 73.500 |
30 ago 2023 | 2,5000 | 2,7100 | 2,4800 | 2,6600 | 2,6600 | 75.300 |
29 ago 2023 | 2,4700 | 2,6900 | 2,4700 | 2,5600 | 2,5600 | 73.200 |
28 ago 2023 | 2,4800 | 2,6200 | 2,4800 | 2,5700 | 2,5700 | 31.300 |
25 ago 2023 | 2,5500 | 2,5500 | 2,4400 | 2,5000 | 2,5000 | 13.200 |
24 ago 2023 | 2,6700 | 2,7100 | 2,4200 | 2,4500 | 2,4500 | 82.000 |
23 ago 2023 | 2,5800 | 2,7400 | 2,5800 | 2,6400 | 2,6400 | 116.300 |
22 ago 2023 | 2,5300 | 2,6250 | 2,5100 | 2,5800 | 2,5800 | 80.100 |
21 ago 2023 | 2,6700 | 2,6700 | 2,5000 | 2,5700 | 2,5700 | 69.800 |
18 ago 2023 | 2,4300 | 2,7300 | 2,4300 | 2,6700 | 2,6700 | 141.300 |
17 ago 2023 | 2,4500 | 2,5900 | 2,3300 | 2,4700 | 2,4700 | 122.000 |
16 ago 2023 | 2,3200 | 2,3700 | 2,3080 | 2,3600 | 2,3600 | 43.500 |
15 ago 2023 | 2,2500 | 2,3300 | 2,2300 | 2,2700 | 2,2700 | 62.300 |
14 ago 2023 | 2,1800 | 2,3100 | 2,1800 | 2,2900 | 2,2900 | 72.700 |
11 ago 2023 | 2,1800 | 2,3200 | 2,1800 | 2,2200 | 2,2200 | 89.600 |
10 ago 2023 | 2,2700 | 2,2900 | 2,1800 | 2,2300 | 2,2300 | 38.200 |
09 ago 2023 | 2,3400 | 2,4300 | 2,1600 | 2,2000 | 2,2000 | 86.500 |
08 ago 2023 | 2,3400 | 2,3420 | 2,2000 | 2,2700 | 2,2700 | 108.000 |
07 ago 2023 | 2,4000 | 2,4100 | 2,3100 | 2,3400 | 2,3400 | 19.900 |
04 ago 2023 | 2,4800 | 2,4800 | 2,3700 | 2,3800 | 2,3800 | 62.000 |
03 ago 2023 | 2,4800 | 2,6000 | 2,4500 | 2,4800 | 2,4800 | 118.000 |
02 ago 2023 | 2,7100 | 2,7100 | 2,4500 | 2,5000 | 2,5000 | 148.400 |
01 ago 2023 | 2,7400 | 2,7400 | 2,6100 | 2,6900 | 2,6900 | 51.800 |
31 lug 2023 | 2,4500 | 2,7800 | 2,4500 | 2,6800 | 2,6800 | 128.100 |
28 lug 2023 | 2,4900 | 2,5600 | 2,2500 | 2,5100 | 2,5100 | 163.500 |
27 lug 2023 | 2,5000 | 2,5700 | 2,3000 | 2,4000 | 2,4000 | 76.300 |
26 lug 2023 | 2,4500 | 2,5400 | 2,3600 | 2,4700 | 2,4700 | 134.800 |
25 lug 2023 | 2,5000 | 2,5900 | 2,4000 | 2,4000 | 2,4000 | 82.700 |
24 lug 2023 | 2,4200 | 2,5500 | 2,3800 | 2,5300 | 2,5300 | 108.600 |
21 lug 2023 | 2,4000 | 2,4000 | 2,2000 | 2,3500 | 2,3500 | 44.700 |
20 lug 2023 | 2,4500 | 2,4800 | 2,3950 | 2,4000 | 2,4000 | 49.100 |
19 lug 2023 | 2,4200 | 2,4500 | 2,3700 | 2,4100 | 2,4100 | 24.900 |
18 lug 2023 | 2,4800 | 2,5000 | 2,3800 | 2,4000 | 2,4000 | 104.900 |
17 lug 2023 | 2,4200 | 2,5600 | 2,3700 | 2,4400 | 2,4400 | 159.500 |
*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...