Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 giu 2023 | 18.190,27 | 18.465,64 | 18.190,27 | 18.216,91 | 18.216,91 | - |
31 mag 2023 | 18.415,00 | 18.415,00 | 18.044,86 | 18.234,27 | 18.234,27 | 4.372.923.700 |
30 mag 2023 | 18.574,19 | 18.666,71 | 18.369,93 | 18.595,78 | 18.595,78 | 2.244.980.000 |
29 mag 2023 | 18.827,08 | 18.879,09 | 18.517,86 | 18.551,11 | 18.551,11 | 2.196.594.700 |
25 mag 2023 | 18.930,23 | 18.930,23 | 18.620,84 | 18.746,92 | 18.746,92 | 2.792.438.700 |
24 mag 2023 | 19.279,39 | 19.304,20 | 19.046,80 | 19.115,93 | 19.115,93 | 2.476.667.200 |
23 mag 2023 | 19.713,46 | 19.769,14 | 19.363,50 | 19.431,25 | 19.431,25 | 1.888.538.600 |
22 mag 2023 | 19.479,06 | 19.806,44 | 19.410,07 | 19.678,17 | 19.678,17 | 1.677.939.600 |
19 mag 2023 | 19.535,49 | 19.610,72 | 19.352,81 | 19.450,57 | 19.450,57 | 1.947.230.900 |
18 mag 2023 | 19.702,73 | 19.894,23 | 19.630,76 | 19.727,25 | 19.727,25 | 2.095.394.100 |
17 mag 2023 | 19.956,13 | 19.987,93 | 19.538,09 | 19.560,57 | 19.560,57 | 2.258.030.500 |
16 mag 2023 | 20.183,28 | 20.183,28 | 19.891,49 | 19.978,25 | 19.978,25 | 1.720.897.700 |
15 mag 2023 | 19.525,06 | 20.063,35 | 19.498,04 | 19.971,13 | 19.971,13 | 2.580.074.400 |
12 mag 2023 | 19.850,84 | 19.853,37 | 19.596,49 | 19.627,24 | 19.627,24 | 2.284.179.000 |
11 mag 2023 | 19.842,98 | 19.854,49 | 19.567,62 | 19.743,79 | 19.743,79 | 2.213.792.400 |
10 mag 2023 | 19.860,50 | 19.880,03 | 19.696,59 | 19.762,20 | 19.762,20 | 2.779.518.700 |
09 mag 2023 | 20.252,13 | 20.297,83 | 19.817,78 | 19.867,58 | 19.867,58 | 4.037.919.400 |
08 mag 2023 | 20.128,18 | 20.321,74 | 20.081,70 | 20.297,03 | 20.297,03 | 4.288.098.900 |
05 mag 2023 | 20.061,00 | 20.208,75 | 19.968,41 | 20.049,31 | 20.049,31 | 3.321.243.000 |
04 mag 2023 | 19.695,73 | 19.979,77 | 19.695,73 | 19.948,73 | 19.948,73 | 3.206.294.300 |
03 mag 2023 | 19.686,15 | 19.721,96 | 19.538,72 | 19.699,16 | 19.699,16 | 1.460.653.600 |
02 mag 2023 | 20.122,90 | 20.286,46 | 19.761,13 | 19.933,81 | 19.933,81 | 1.459.412.900 |
28 apr 2023 | 19.936,02 | 20.167,88 | 19.879,07 | 19.894,57 | 19.894,57 | 2.574.855.500 |
27 apr 2023 | 19.736,35 | 19.880,29 | 19.662,60 | 19.840,28 | 19.840,28 | 2.150.454.000 |
26 apr 2023 | 19.520,97 | 19.903,73 | 19.520,97 | 19.757,27 | 19.757,27 | 1.941.042.600 |
25 apr 2023 | 19.903,53 | 19.910,28 | 19.527,63 | 19.617,88 | 19.617,88 | 2.196.274.500 |
24 apr 2023 | 20.049,87 | 20.146,37 | 19.734,68 | 19.959,94 | 19.959,94 | 2.247.902.000 |
21 apr 2023 | 20.330,15 | 20.378,90 | 19.974,91 | 20.075,73 | 20.075,73 | 2.494.223.900 |
20 apr 2023 | 20.354,83 | 20.472,50 | 20.308,33 | 20.396,97 | 20.396,97 | 2.047.181.600 |
19 apr 2023 | 20.633,00 | 20.633,00 | 20.336,71 | 20.367,76 | 20.367,76 | 2.183.749.600 |
18 apr 2023 | 20.643,41 | 20.742,39 | 20.559,08 | 20.650,51 | 20.650,51 | 2.349.659.000 |
17 apr 2023 | 20.374,51 | 20.864,74 | 20.299,15 | 20.782,45 | 20.782,45 | 3.411.232.600 |
14 apr 2023 | 20.422,72 | 20.482,68 | 20.297,16 | 20.438,81 | 20.438,81 | 2.086.262.200 |
13 apr 2023 | 19.977,96 | 20.344,48 | 19.885,53 | 20.344,48 | 20.344,48 | 2.329.727.600 |
12 apr 2023 | 20.481,53 | 20.494,81 | 20.236,92 | 20.309,86 | 20.309,86 | 2.351.926.700 |
11 apr 2023 | 20.566,59 | 20.750,73 | 20.293,37 | 20.485,24 | 20.485,24 | 3.064.229.800 |
06 apr 2023 | 20.146,22 | 20.343,86 | 20.099,48 | 20.331,20 | 20.331,20 | 2.143.238.700 |
04 apr 2023 | 20.364,36 | 20.364,36 | 20.126,90 | 20.274,59 | 20.274,59 | 2.415.282.800 |
03 apr 2023 | 20.379,50 | 20.475,43 | 20.226,95 | 20.409,18 | 20.409,18 | 2.651.152.300 |
31 mar 2023 | 20.583,88 | 20.721,97 | 20.357,41 | 20.400,11 | 20.400,11 | 3.044.982.800 |
30 mar 2023 | 20.216,79 | 20.320,02 | 20.017,17 | 20.309,13 | 20.309,13 | 2.981.984.600 |
29 mar 2023 | 20.348,64 | 20.437,69 | 20.107,73 | 20.192,40 | 20.192,40 | 2.597.427.400 |
28 mar 2023 | 19.688,31 | 19.875,11 | 19.559,47 | 19.784,65 | 19.784,65 | 1.935.094.200 |
27 mar 2023 | 19.851,79 | 19.938,77 | 19.509,49 | 19.567,69 | 19.567,69 | 2.503.607.400 |
24 mar 2023 | 19.919,65 | 20.118,29 | 19.834,45 | 19.915,68 | 19.915,68 | 2.306.894.000 |
23 mar 2023 | 19.619,74 | 20.051,26 | 19.523,50 | 20.049,64 | 20.049,64 | 2.531.213.200 |
22 mar 2023 | 19.428,36 | 19.775,69 | 19.428,36 | 19.591,43 | 19.591,43 | 2.364.133.200 |
21 mar 2023 | 19.118,87 | 19.295,64 | 19.018,10 | 19.258,76 | 19.258,76 | 1.929.683.800 |
20 mar 2023 | 19.352,90 | 19.382,97 | 18.829,11 | 19.000,71 | 19.000,71 | 2.839.042.600 |
17 mar 2023 | 19.439,84 | 19.597,18 | 19.303,29 | 19.518,59 | 19.518,59 | 4.332.277.000 |
16 mar 2023 | 19.197,97 | 19.388,77 | 19.109,07 | 19.203,91 | 19.203,91 | 3.047.393.400 |
15 mar 2023 | 19.523,49 | 19.745,44 | 19.431,09 | 19.539,87 | 19.539,87 | 2.633.910.800 |
14 mar 2023 | 19.524,51 | 19.639,52 | 19.122,82 | 19.247,96 | 19.247,96 | 3.027.393.700 |
13 mar 2023 | 19.411,88 | 19.791,64 | 19.390,38 | 19.695,97 | 19.695,97 | 3.133.740.000 |
10 mar 2023 | 19.580,78 | 19.637,72 | 19.281,97 | 19.319,92 | 19.319,92 | 3.587.989.800 |
09 mar 2023 | 20.082,42 | 20.157,24 | 19.907,58 | 19.925,74 | 19.925,74 | 2.193.340.400 |
08 mar 2023 | 20.256,89 | 20.269,93 | 19.969,47 | 20.051,25 | 20.051,25 | 2.643.542.900 |
07 mar 2023 | 20.606,83 | 21.005,66 | 20.358,78 | 20.534,48 | 20.534,48 | 3.634.829.700 |
06 mar 2023 | 20.437,87 | 20.702,75 | 20.410,00 | 20.603,19 | 20.603,19 | 2.485.355.800 |
03 mar 2023 | 20.703,14 | 20.727,25 | 20.498,16 | 20.567,54 | 20.567,54 | 2.226.145.400 |
02 mar 2023 | 20.390,02 | 20.548,57 | 20.321,25 | 20.429,46 | 20.429,46 | 1.992.565.500 |
01 mar 2023 | 19.849,97 | 20.674,07 | 19.849,97 | 20.619,71 | 20.619,71 | 2.889.639.700 |
28 feb 2023 | 20.020,17 | 20.185,05 | 19.783,07 | 19.785,94 | 19.785,94 | 2.751.875.300 |
27 feb 2023 | 19.821,03 | 20.086,53 | 19.804,56 | 19.943,51 | 19.943,51 | 1.897.627.300 |
24 feb 2023 | 20.223,67 | 20.233,64 | 20.006,78 | 20.010,04 | 20.010,04 | 2.061.880.100 |
23 feb 2023 | 20.339,15 | 20.601,22 | 20.323,24 | 20.351,35 | 20.351,35 | 1.729.748.400 |
22 feb 2023 | 20.512,49 | 20.620,98 | 20.344,86 | 20.423,84 | 20.423,84 | 1.766.388.300 |
21 feb 2023 | 20.859,50 | 20.941,30 | 20.503,05 | 20.529,49 | 20.529,49 | 2.004.601.100 |
20 feb 2023 | 20.681,47 | 20.973,67 | 20.606,85 | 20.886,96 | 20.886,96 | 1.915.367.500 |
17 feb 2023 | 20.958,63 | 21.056,68 | 20.703,74 | 20.719,81 | 20.719,81 | 1.631.650.800 |
16 feb 2023 | 20.947,07 | 21.306,54 | 20.887,70 | 20.987,67 | 20.987,67 | 2.180.463.800 |
15 feb 2023 | 21.116,84 | 21.117,58 | 20.726,83 | 20.812,17 | 20.812,17 | 2.143.024.200 |
14 feb 2023 | 21.235,92 | 21.237,88 | 21.074,94 | 21.113,76 | 21.113,76 | 1.408.732.200 |
13 feb 2023 | 20.910,08 | 21.230,15 | 20.799,91 | 21.164,42 | 21.164,42 | 1.772.634.000 |
10 feb 2023 | 21.559,44 | 21.579,99 | 21.157,52 | 21.190,42 | 21.190,42 | 1.782.692.000 |
09 feb 2023 | 21.154,25 | 21.637,55 | 21.151,27 | 21.624,36 | 21.624,36 | 1.933.829.700 |
08 feb 2023 | 21.283,90 | 21.443,48 | 21.178,87 | 21.283,52 | 21.283,52 | 1.894.498.900 |
07 feb 2023 | 21.288,39 | 21.512,21 | 21.259,21 | 21.298,70 | 21.298,70 | 1.777.942.000 |
06 feb 2023 | 21.349,17 | 21.349,17 | 21.085,72 | 21.222,16 | 21.222,16 | 2.314.469.800 |
03 feb 2023 | 21.811,08 | 21.820,78 | 21.459,65 | 21.660,47 | 21.660,47 | 2.414.664.700 |
02 feb 2023 | 22.276,23 | 22.311,96 | 21.930,53 | 21.958,36 | 21.958,36 | 2.401.245.600 |
01 feb 2023 | 21.920,80 | 22.072,18 | 21.703,60 | 22.072,18 | 22.072,18 | 2.548.571.000 |
31 gen 2023 | 22.190,27 | 22.284,32 | 21.631,55 | 21.842,33 | 21.842,33 | 3.304.372.200 |
30 gen 2023 | 22.579,88 | 22.623,81 | 21.992,51 | 22.069,73 | 22.069,73 | 3.802.780.400 |
27 gen 2023 | 22.614,92 | 22.700,85 | 22.483,78 | 22.688,90 | 22.688,90 | 2.012.141.000 |
26 gen 2023 | 22.386,37 | 22.566,78 | 22.329,07 | 22.566,78 | 22.566,78 | 2.455.079.700 |
20 gen 2023 | 21.812,46 | 22.051,77 | 21.754,35 | 22.044,65 | 22.044,65 | 1.956.241.900 |
19 gen 2023 | 21.452,26 | 21.754,08 | 21.383,03 | 21.650,98 | 21.650,98 | 1.664.915.500 |
18 gen 2023 | 21.514,80 | 21.691,67 | 21.422,19 | 21.678,00 | 21.678,00 | 2.485.346.700 |
17 gen 2023 | 21.678,05 | 21.797,62 | 21.417,25 | 21.577,64 | 21.577,64 | 2.307.534.200 |
16 gen 2023 | 21.818,65 | 21.947,55 | 21.572,51 | 21.746,72 | 21.746,72 | 2.559.091.800 |
13 gen 2023 | 21.605,07 | 21.770,08 | 21.474,98 | 21.738,66 | 21.738,66 | 2.463.604.200 |
12 gen 2023 | 21.599,82 | 21.698,94 | 21.223,84 | 21.514,10 | 21.514,10 | 2.834.627.500 |
11 gen 2023 | 21.463,82 | 21.686,30 | 21.327,41 | 21.436,05 | 21.436,05 | 2.971.313.200 |
10 gen 2023 | 21.370,42 | 21.395,42 | 21.187,73 | 21.331,46 | 21.331,46 | 2.543.159.700 |
09 gen 2023 | 21.295,94 | 21.470,69 | 21.216,92 | 21.388,34 | 21.388,34 | 2.697.924.400 |
06 gen 2023 | 21.220,89 | 21.282,71 | 20.862,77 | 20.991,64 | 20.991,64 | 2.754.459.500 |
05 gen 2023 | 21.295,87 | 21.396,09 | 20.962,40 | 21.052,17 | 21.052,17 | 2.875.372.400 |
04 gen 2023 | 20.319,98 | 20.793,11 | 20.233,39 | 20.793,11 | 20.793,11 | 3.015.986.300 |
03 gen 2023 | 19.570,43 | 20.212,55 | 19.303,73 | 20.145,29 | 20.145,29 | 2.286.651.100 |
*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...