Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 giu 2023 | 2,1000 | 2,2400 | 2,1000 | 2,2100 | 2,2100 | 23.900 |
01 giu 2023 | 1,9840 | 2,1500 | 1,9840 | 2,0400 | 2,0400 | 32.200 |
31 mag 2023 | 2,0000 | 2,0540 | 2,0000 | 2,0200 | 2,0200 | 8.900 |
30 mag 2023 | 2,0200 | 2,1200 | 2,0200 | 2,0400 | 2,0400 | 20.200 |
26 mag 2023 | 2,1200 | 2,2000 | 1,9400 | 2,0450 | 2,0450 | 46.200 |
25 mag 2023 | 2,1600 | 2,2000 | 2,1000 | 2,1300 | 2,1300 | 14.600 |
24 mag 2023 | 2,1800 | 2,1800 | 2,0700 | 2,1600 | 2,1600 | 14.900 |
23 mag 2023 | 2,0900 | 2,2300 | 2,0900 | 2,2100 | 2,2100 | 18.000 |
22 mag 2023 | 2,3500 | 2,3520 | 2,0700 | 2,1600 | 2,1600 | 54.600 |
19 mag 2023 | 2,2900 | 2,4160 | 2,2800 | 2,3700 | 2,3700 | 19.000 |
18 mag 2023 | 2,4400 | 2,4500 | 2,2600 | 2,3230 | 2,3230 | 32.900 |
17 mag 2023 | 2,5000 | 2,5400 | 2,4200 | 2,5000 | 2,5000 | 10.400 |
16 mag 2023 | 2,4400 | 2,5800 | 2,4400 | 2,5300 | 2,5300 | 21.400 |
15 mag 2023 | 2,3700 | 2,5400 | 2,3320 | 2,4800 | 2,4800 | 28.200 |
12 mag 2023 | 2,5100 | 2,5100 | 2,1700 | 2,2500 | 2,2500 | 60.400 |
11 mag 2023 | 2,5400 | 2,5900 | 2,5200 | 2,5500 | 2,5500 | 9.000 |
10 mag 2023 | 2,5650 | 2,5650 | 2,4700 | 2,5000 | 2,5000 | 24.200 |
09 mag 2023 | 2,5700 | 2,6900 | 2,5400 | 2,5600 | 2,5600 | 56.000 |
08 mag 2023 | 2,6600 | 2,6600 | 2,5800 | 2,6500 | 2,6500 | 30.500 |
05 mag 2023 | 2,5200 | 2,6150 | 2,5200 | 2,5800 | 2,5800 | 25.700 |
04 mag 2023 | 2,4300 | 2,4800 | 2,3900 | 2,4300 | 2,4300 | 17.200 |
03 mag 2023 | 2,3400 | 2,5200 | 2,3100 | 2,4100 | 2,4100 | 47.200 |
02 mag 2023 | 2,6000 | 2,6000 | 2,3300 | 2,3300 | 2,3300 | 111.800 |
01 mag 2023 | 2,3900 | 2,6900 | 2,2200 | 2,5000 | 2,5000 | 248.600 |
28 apr 2023 | 2,1200 | 2,2400 | 2,1000 | 2,1200 | 2,1200 | 33.800 |
27 apr 2023 | 2,0700 | 2,1000 | 2,0500 | 2,1000 | 2,1000 | 1.900 |
26 apr 2023 | 2,1800 | 2,2600 | 2,0300 | 2,0900 | 2,0900 | 35.100 |
25 apr 2023 | 2,0900 | 2,0920 | 2,0100 | 2,0600 | 2,0600 | 6.400 |
24 apr 2023 | 2,1000 | 2,3500 | 2,0600 | 2,1000 | 2,1000 | 45.000 |
21 apr 2023 | 2,0900 | 2,1680 | 2,0700 | 2,1200 | 2,1200 | 17.000 |
20 apr 2023 | 2,1200 | 2,2000 | 2,0800 | 2,1200 | 2,1200 | 38.700 |
19 apr 2023 | 2,1700 | 2,1900 | 2,1600 | 2,1600 | 2,1600 | 9.300 |
18 apr 2023 | 2,1800 | 2,2000 | 2,1500 | 2,1800 | 2,1800 | 13.700 |
17 apr 2023 | 2,0200 | 2,2200 | 2,0200 | 2,2100 | 2,2100 | 20.400 |
14 apr 2023 | 2,0300 | 2,1800 | 2,0300 | 2,0700 | 2,0700 | 10.600 |
13 apr 2023 | 1,9900 | 2,1700 | 1,9900 | 2,0800 | 2,0800 | 32.000 |
12 apr 2023 | 2,1400 | 2,2300 | 2,0100 | 2,0100 | 2,0100 | 30.900 |
11 apr 2023 | 2,3900 | 2,4300 | 2,1500 | 2,1600 | 2,1600 | 58.500 |
10 apr 2023 | 2,2300 | 2,3900 | 2,2300 | 2,3900 | 2,3900 | 18.300 |
06 apr 2023 | 2,1550 | 2,2600 | 2,1000 | 2,1900 | 2,1900 | 24.400 |
05 apr 2023 | 2,1100 | 2,1700 | 2,0750 | 2,1700 | 2,1700 | 23.200 |
04 apr 2023 | 2,0600 | 2,1700 | 2,0600 | 2,1700 | 2,1700 | 9.000 |
03 apr 2023 | 2,1000 | 2,1200 | 1,9500 | 2,0600 | 2,0600 | 83.000 |
31 mar 2023 | 2,0700 | 2,1690 | 1,9500 | 2,1300 | 2,1300 | 105.300 |
30 mar 2023 | 2,0400 | 2,1600 | 2,0400 | 2,1100 | 2,1100 | 72.600 |
29 mar 2023 | 2,0000 | 2,1300 | 2,0000 | 2,0600 | 2,0600 | 69.100 |
28 mar 2023 | 2,0900 | 2,1300 | 1,8000 | 2,0500 | 2,0500 | 60.000 |
27 mar 2023 | 2,0300 | 2,2000 | 2,0300 | 2,1500 | 2,1500 | 38.500 |
24 mar 2023 | 2,0000 | 2,1250 | 2,0000 | 2,0600 | 2,0600 | 35.400 |
23 mar 2023 | 2,1500 | 2,2640 | 2,0100 | 2,0400 | 2,0400 | 57.400 |
22 mar 2023 | 2,2600 | 2,3900 | 2,1300 | 2,1300 | 2,1300 | 64.400 |
21 mar 2023 | 2,1100 | 2,4500 | 2,1100 | 2,3300 | 2,3300 | 62.300 |
20 mar 2023 | 2,3700 | 2,5170 | 2,1500 | 2,3300 | 2,3300 | 72.700 |
17 mar 2023 | 2,8800 | 2,8800 | 2,6000 | 2,6200 | 2,6200 | 28.300 |
16 mar 2023 | 2,4500 | 2,8400 | 2,4500 | 2,7900 | 2,7900 | 70.800 |
15 mar 2023 | 2,4400 | 2,5100 | 2,3700 | 2,4100 | 2,4100 | 15.300 |
14 mar 2023 | 2,3500 | 2,5600 | 2,3500 | 2,4900 | 2,4900 | 28.000 |
13 mar 2023 | 2,1800 | 2,4800 | 2,1100 | 2,3500 | 2,3500 | 48.200 |
10 mar 2023 | 2,3200 | 2,3680 | 2,2500 | 2,2500 | 2,2500 | 37.500 |
09 mar 2023 | 2,7400 | 2,8400 | 2,3500 | 2,3800 | 2,3800 | 106.300 |
08 mar 2023 | 2,7400 | 2,8300 | 2,6200 | 2,7200 | 2,7200 | 45.900 |
07 mar 2023 | 2,7400 | 2,7800 | 2,6920 | 2,7800 | 2,7800 | 7.600 |
06 mar 2023 | 2,8700 | 2,8700 | 2,7400 | 2,7600 | 2,7600 | 30.700 |
03 mar 2023 | 2,7600 | 2,8900 | 2,7400 | 2,8200 | 2,8200 | 34.800 |
02 mar 2023 | 2,6000 | 2,7800 | 2,5220 | 2,7700 | 2,7700 | 30.300 |
01 mar 2023 | 2,7300 | 2,8200 | 2,5200 | 2,5800 | 2,5800 | 72.000 |
28 feb 2023 | 2,5500 | 2,6700 | 2,5200 | 2,6700 | 2,6700 | 43.300 |
27 feb 2023 | 2,8100 | 2,8100 | 2,5900 | 2,6200 | 2,6200 | 74.000 |
24 feb 2023 | 2,8800 | 2,8800 | 2,7000 | 2,7900 | 2,7900 | 35.900 |
23 feb 2023 | 2,9000 | 2,9410 | 2,7000 | 2,8700 | 2,8700 | 53.400 |
22 feb 2023 | 3,1500 | 3,1600 | 2,6900 | 2,7900 | 2,7900 | 171.900 |
21 feb 2023 | 3,2700 | 3,3550 | 3,1600 | 3,1600 | 3,1600 | 42.900 |
17 feb 2023 | 3,3600 | 3,4800 | 3,2710 | 3,2800 | 3,2800 | 42.000 |
16 feb 2023 | 3,5100 | 3,5890 | 3,3500 | 3,3800 | 3,3800 | 54.200 |
15 feb 2023 | 3,4700 | 3,6430 | 3,3870 | 3,5400 | 3,5400 | 64.400 |
14 feb 2023 | 3,6500 | 3,7200 | 3,4700 | 3,5000 | 3,5000 | 81.000 |
13 feb 2023 | 3,3700 | 3,6600 | 3,3700 | 3,5900 | 3,5900 | 58.300 |
10 feb 2023 | 3,7000 | 3,7400 | 3,2600 | 3,3400 | 3,3400 | 128.900 |
09 feb 2023 | 3,3900 | 3,8500 | 3,3500 | 3,7000 | 3,7000 | 203.500 |
08 feb 2023 | 3,2000 | 3,3700 | 3,2000 | 3,3200 | 3,3200 | 60.800 |
07 feb 2023 | 3,1500 | 3,2840 | 3,1500 | 3,2100 | 3,2100 | 56.000 |
06 feb 2023 | 3,2600 | 3,2600 | 3,1500 | 3,1800 | 3,1800 | 86.000 |
03 feb 2023 | 3,2000 | 3,3700 | 3,2000 | 3,2900 | 3,2900 | 77.600 |
02 feb 2023 | 3,2100 | 3,4000 | 3,1500 | 3,3000 | 3,3000 | 100.300 |
01 feb 2023 | 3,2700 | 3,3800 | 3,2000 | 3,2800 | 3,2800 | 75.600 |
31 gen 2023 | 3,1500 | 3,2900 | 3,1500 | 3,2900 | 3,2900 | 43.300 |
30 gen 2023 | 3,3000 | 3,3000 | 3,1000 | 3,1500 | 3,1500 | 101.600 |
27 gen 2023 | 3,2500 | 3,4200 | 3,2300 | 3,3900 | 3,3900 | 125.800 |
26 gen 2023 | 3,1800 | 3,2300 | 3,1240 | 3,1800 | 3,1800 | 77.400 |
25 gen 2023 | 3,0000 | 3,1700 | 2,9150 | 3,1200 | 3,1200 | 139.100 |
24 gen 2023 | 3,2200 | 3,2200 | 2,9500 | 2,9800 | 2,9800 | 67.700 |
23 gen 2023 | 3,1800 | 3,2860 | 3,0300 | 3,1700 | 3,1700 | 169.100 |
20 gen 2023 | 2,9400 | 3,1100 | 2,8910 | 3,1000 | 3,1000 | 145.800 |
19 gen 2023 | 2,6100 | 2,9200 | 2,6000 | 2,7700 | 2,7700 | 110.600 |
18 gen 2023 | 2,9700 | 2,9700 | 2,6500 | 2,6900 | 2,6900 | 90.800 |
17 gen 2023 | 2,8500 | 2,9800 | 2,8500 | 2,9300 | 2,9300 | 115.500 |
13 gen 2023 | 2,8300 | 2,9500 | 2,7300 | 2,9100 | 2,9100 | 113.200 |
12 gen 2023 | 2,6500 | 2,7800 | 2,4000 | 2,7600 | 2,7600 | 104.800 |
11 gen 2023 | 2,6100 | 2,8200 | 2,6100 | 2,6800 | 2,6800 | 122.000 |
10 gen 2023 | 2,4700 | 2,6500 | 2,3800 | 2,5800 | 2,5800 | 188.700 |
*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...