Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 mag 2023 | 2,2100 | 2,2300 | 2,2100 | 2,2300 | 2,2300 | 1.495 |
25 mag 2023 | 2,1800 | 2,2100 | 2,1800 | 2,2100 | 2,2100 | 900 |
24 mag 2023 | 2,2400 | 2,2400 | 2,1600 | 2,2000 | 2,2000 | 3.936 |
23 mag 2023 | 2,2000 | 2,2600 | 2,1500 | 2,1600 | 2,1600 | 10.270 |
22 mag 2023 | 2,2000 | 2,2500 | 2,2000 | 2,2500 | 2,2500 | 9.221 |
19 mag 2023 | 2,2400 | 2,2800 | 2,2100 | 2,2600 | 2,2600 | 1.940 |
18 mag 2023 | 2,2900 | 2,2900 | 2,2400 | 2,2400 | 2,2400 | 1.139 |
17 mag 2023 | 2,3000 | 2,3000 | 2,2900 | 2,2900 | 2,2900 | 1.443 |
16 mag 2023 | 2,2700 | 2,3000 | 2,2400 | 2,3000 | 2,3000 | 1.409 |
15 mag 2023 | 2,3100 | 2,3100 | 2,2600 | 2,3100 | 2,3100 | 46 |
12 mag 2023 | 2,3100 | 2,3200 | 2,3100 | 2,3200 | 2,3200 | 1.600 |
11 mag 2023 | 2,3200 | 2,3200 | 2,2500 | 2,2600 | 2,2600 | 5.320 |
10 mag 2023 | 2,2600 | 2,3400 | 2,2600 | 2,3400 | 2,3400 | 3.000 |
09 mag 2023 | 2,3300 | 2,3300 | 2,2600 | 2,2600 | 2,2600 | 3.133 |
08 mag 2023 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 63 |
05 mag 2023 | 2,2800 | 2,3300 | 2,2700 | 2,3100 | 2,3100 | 1.302 |
04 mag 2023 | 2,3000 | 2,3400 | 2,2200 | 2,2800 | 2,2800 | 15.672 |
03 mag 2023 | 2,2600 | 2,3100 | 2,2600 | 2,3000 | 2,3000 | 1.744 |
02 mag 2023 | 2,3500 | 2,3700 | 2,2200 | 2,2800 | 2,2800 | 33.669 |
28 apr 2023 | 2,4200 | 2,4300 | 2,2800 | 2,3000 | 2,3000 | 14.032 |
27 apr 2023 | 2,3700 | 2,4100 | 2,3000 | 2,3500 | 2,3500 | 20.407 |
26 apr 2023 | 2,2800 | 2,4400 | 2,1300 | 2,2600 | 2,2600 | 42.371 |
25 apr 2023 | 2,3900 | 2,4600 | 2,2000 | 2,3100 | 2,3100 | 23.903 |
24 apr 2023 | 2,3400 | 2,3500 | 2,2800 | 2,3400 | 2,3400 | 16.868 |
21 apr 2023 | 2,3500 | 2,3800 | 2,3000 | 2,3300 | 2,3300 | 17.044 |
20 apr 2023 | 2,3300 | 2,4100 | 2,3300 | 2,3500 | 2,3500 | 2.300 |
19 apr 2023 | 2,3500 | 2,3500 | 2,3200 | 2,3200 | 2,3200 | 2.500 |
18 apr 2023 | 2,3600 | 2,3600 | 2,3500 | 2,3500 | 2,3500 | 2.000 |
17 apr 2023 | 2,3300 | 2,4400 | 2,3300 | 2,3500 | 2,3500 | 8.750 |
14 apr 2023 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 1.900 |
13 apr 2023 | 2,3600 | 2,4300 | 2,3200 | 2,4200 | 2,4200 | 5.050 |
12 apr 2023 | 2,4300 | 2,4300 | 2,3700 | 2,3700 | 2,3700 | 150 |
11 apr 2023 | 2,3800 | 2,4300 | 2,3200 | 2,4300 | 2,4300 | 7.025 |
06 apr 2023 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 410 |
05 apr 2023 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 1.200 |
04 apr 2023 | 2,4200 | 2,4500 | 2,4200 | 2,4400 | 2,4400 | 1.500 |
03 apr 2023 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | - |
31 mar 2023 | 2,3700 | 2,4500 | 2,3700 | 2,4500 | 2,4500 | 1.448 |
30 mar 2023 | 2,4000 | 2,4000 | 2,3600 | 2,3600 | 2,3600 | 3.440 |
29 mar 2023 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 1.600 |
28 mar 2023 | 2,4500 | 2,4500 | 2,4400 | 2,4400 | 2,4400 | 1.050 |
27 mar 2023 | 2,4000 | 2,4300 | 2,2700 | 2,4300 | 2,4300 | 6.769 |
24 mar 2023 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 1.502 |
23 mar 2023 | 2,4400 | 2,4600 | 2,3500 | 2,4600 | 2,4600 | 8.958 |
22 mar 2023 | 2,4600 | 2,5000 | 2,4600 | 2,5000 | 2,5000 | 201 |
21 mar 2023 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 10 |
20 mar 2023 | 2,4600 | 2,4700 | 2,4600 | 2,4600 | 2,4600 | 1.212 |
17 mar 2023 | 2,4900 | 2,5000 | 2,4600 | 2,4800 | 2,4800 | 2.024 |
16 mar 2023 | 2,4600 | 2,5000 | 2,4500 | 2,4500 | 2,4500 | 5.096 |
15 mar 2023 | 2,4700 | 2,5200 | 2,4600 | 2,4600 | 2,4600 | 3.927 |
14 mar 2023 | 2,4500 | 2,4600 | 2,4500 | 2,4600 | 2,4600 | 356 |
13 mar 2023 | 2,4900 | 2,5200 | 2,4500 | 2,5000 | 2,5000 | 4.373 |
10 mar 2023 | 2,4700 | 2,5200 | 2,4700 | 2,5200 | 2,5200 | 2.836 |
09 mar 2023 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 10 |
08 mar 2023 | 2,4800 | 2,5100 | 2,4600 | 2,5100 | 2,5100 | 4.313 |
07 mar 2023 | 2,4800 | 2,5200 | 2,4800 | 2,5200 | 2,5200 | 2.949 |
06 mar 2023 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 1.700 |
03 mar 2023 | 2,4800 | 2,5300 | 2,4800 | 2,5100 | 2,5100 | 405 |
02 mar 2023 | 2,5000 | 2,5300 | 2,5000 | 2,5300 | 2,5300 | 3.500 |
01 mar 2023 | 2,4600 | 2,5200 | 2,4500 | 2,5200 | 2,5200 | 601 |
28 feb 2023 | 2,5000 | 2,5400 | 2,4800 | 2,5000 | 2,5000 | 8.550 |
27 feb 2023 | 2,5300 | 2,5300 | 2,5100 | 2,5100 | 2,5100 | 1.510 |
24 feb 2023 | 2,5700 | 2,5700 | 2,5000 | 2,5300 | 2,5300 | 3.243 |
23 feb 2023 | 2,5300 | 2,5300 | 2,5000 | 2,5000 | 2,5000 | 4.000 |
22 feb 2023 | 2,5800 | 2,5800 | 2,5200 | 2,5500 | 2,5500 | 3.230 |
21 feb 2023 | 2,5300 | 2,5500 | 2,5200 | 2,5500 | 2,5500 | 541 |
20 feb 2023 | 2,5200 | 2,5800 | 2,5100 | 2,5200 | 2,5200 | 3.815 |
17 feb 2023 | 2,5300 | 2,5400 | 2,5300 | 2,5400 | 2,5400 | 654 |
16 feb 2023 | 2,5800 | 2,5900 | 2,5100 | 2,5300 | 2,5300 | 9.477 |
15 feb 2023 | 2,5700 | 2,5800 | 2,5500 | 2,5500 | 2,5500 | 8.507 |
14 feb 2023 | 2,5500 | 2,5700 | 2,5500 | 2,5500 | 2,5500 | 3.194 |
13 feb 2023 | 2,5900 | 2,5900 | 2,5400 | 2,5600 | 2,5600 | 4.503 |
10 feb 2023 | 2,5900 | 2,5900 | 2,5300 | 2,5800 | 2,5800 | 6.491 |
09 feb 2023 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | - |
08 feb 2023 | 2,5500 | 2,6000 | 2,5400 | 2,5700 | 2,5700 | 5.263 |
07 feb 2023 | 2,5700 | 2,6100 | 2,5200 | 2,5500 | 2,5500 | 10.587 |
06 feb 2023 | 2,5700 | 2,6000 | 2,5700 | 2,6000 | 2,6000 | 22.630 |
03 feb 2023 | 2,5700 | 2,6000 | 2,5600 | 2,5600 | 2,5600 | 9.877 |
02 feb 2023 | 2,5600 | 2,6200 | 2,5200 | 2,5300 | 2,5300 | 10.601 |
01 feb 2023 | 2,6000 | 2,6500 | 2,5600 | 2,5600 | 2,5600 | 3.253 |
31 gen 2023 | 2,4900 | 2,6000 | 2,4400 | 2,5800 | 2,5800 | 8.810 |
30 gen 2023 | 2,5400 | 2,5900 | 2,5300 | 2,5300 | 2,5300 | 2.000 |
27 gen 2023 | 2,6000 | 2,6000 | 2,5600 | 2,5600 | 2,5600 | 1.800 |
26 gen 2023 | 2,6100 | 2,6200 | 2,6000 | 2,6000 | 2,6000 | 8.807 |
25 gen 2023 | 2,6000 | 2,6800 | 2,5700 | 2,5700 | 2,5700 | 6.883 |
24 gen 2023 | 2,7000 | 2,7000 | 2,5700 | 2,5700 | 2,5700 | 16.418 |
23 gen 2023 | 2,6500 | 2,6500 | 2,5600 | 2,6400 | 2,6400 | 13.491 |
20 gen 2023 | 2,6500 | 2,6500 | 2,6200 | 2,6200 | 2,6200 | 4.204 |
19 gen 2023 | 2,5900 | 2,6400 | 2,5900 | 2,6000 | 2,6000 | 9.978 |
18 gen 2023 | 2,6000 | 2,6100 | 2,5700 | 2,5700 | 2,5700 | 7.637 |
17 gen 2023 | 2,5200 | 2,6400 | 2,5200 | 2,6000 | 2,6000 | 1.950 |
16 gen 2023 | 2,5400 | 2,7000 | 2,5400 | 2,5900 | 2,5900 | 46.200 |
13 gen 2023 | 2,4800 | 2,5400 | 2,4800 | 2,5100 | 2,5100 | 4.254 |
12 gen 2023 | 2,5000 | 2,5300 | 2,5000 | 2,5200 | 2,5200 | 2.500 |
11 gen 2023 | 2,4900 | 2,5400 | 2,4900 | 2,5400 | 2,5400 | 4.091 |
10 gen 2023 | 2,5300 | 2,5400 | 2,5000 | 2,5400 | 2,5400 | 1.479 |
09 gen 2023 | 2,4800 | 2,6000 | 2,4800 | 2,5700 | 2,5700 | 6.708 |
06 gen 2023 | 2,5700 | 2,5700 | 2,5100 | 2,5600 | 2,5600 | 9.013 |
05 gen 2023 | 2,5400 | 2,5900 | 2,5400 | 2,5900 | 2,5900 | 1.927 |
04 gen 2023 | 2,6200 | 2,6200 | 2,5200 | 2,6100 | 2,6100 | 6.603 |
*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...