Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 mar 2023 | 21,300 | 21,700 | 20,900 | 21,050 | 21,050 | 6.511.935 |
17 mar 2023 | 21,250 | 21,600 | 21,150 | 21,500 | 21,500 | 28.923.557 |
16 mar 2023 | 21,150 | 21,300 | 20,650 | 21,100 | 21,100 | 8.264.617 |
15 mar 2023 | 21,500 | 21,750 | 21,050 | 21,150 | 21,150 | 6.282.441 |
15 mar 2023 | 0.46 Dividendo |
14 mar 2023 | 22,050 | 22,300 | 21,650 | 21,750 | 21,290 | 6.132.348 |
13 mar 2023 | 21,600 | 22,450 | 21,550 | 22,050 | 21,584 | 11.061.986 |
10 mar 2023 | 22,000 | 22,100 | 21,400 | 21,550 | 21,094 | 7.902.255 |
09 mar 2023 | 22,000 | 22,900 | 22,000 | 22,200 | 21,730 | 9.097.184 |
08 mar 2023 | 22,150 | 22,450 | 21,900 | 22,150 | 21,682 | 8.320.698 |
07 mar 2023 | 22,200 | 23,100 | 22,200 | 22,600 | 22,122 | 9.311.321 |
06 mar 2023 | 22,000 | 22,600 | 22,000 | 22,250 | 21,779 | 5.107.799 |
03 mar 2023 | 22,000 | 22,350 | 21,900 | 22,200 | 21,730 | 5.832.129 |
02 mar 2023 | 21,850 | 22,050 | 21,450 | 21,800 | 21,339 | 4.845.703 |
01 mar 2023 | 21,400 | 22,250 | 21,400 | 22,050 | 21,584 | 7.248.770 |
28 feb 2023 | 21,250 | 22,100 | 21,150 | 21,350 | 20,898 | 13.100.226 |
27 feb 2023 | 20,700 | 21,450 | 20,500 | 21,250 | 20,801 | 8.583.485 |
24 feb 2023 | 20,800 | 20,900 | 19,140 | 20,700 | 20,262 | 15.835.420 |
23 feb 2023 | 21,500 | 21,500 | 21,050 | 21,250 | 20,801 | 7.337.092 |
22 feb 2023 | 21,550 | 21,950 | 21,150 | 21,350 | 20,898 | 10.481.259 |
21 feb 2023 | 22,000 | 22,350 | 21,450 | 21,600 | 21,143 | 7.655.475 |
20 feb 2023 | 21,800 | 22,100 | 21,700 | 22,000 | 21,535 | 5.160.886 |
17 feb 2023 | 22,050 | 22,350 | 21,850 | 21,850 | 21,388 | 5.807.144 |
16 feb 2023 | 22,250 | 22,800 | 22,100 | 22,300 | 21,828 | 5.740.925 |
15 feb 2023 | 22,350 | 22,350 | 22,000 | 22,100 | 21,633 | 5.647.259 |
14 feb 2023 | 22,450 | 23,050 | 22,250 | 22,350 | 21,877 | 10.166.053 |
13 feb 2023 | 23,400 | 23,400 | 21,650 | 22,350 | 21,877 | 16.629.454 |
10 feb 2023 | 24,000 | 24,200 | 23,700 | 23,950 | 23,443 | 4.208.697 |
09 feb 2023 | 23,950 | 24,300 | 23,850 | 24,250 | 23,737 | 2.359.533 |
08 feb 2023 | 23,550 | 24,450 | 23,500 | 24,000 | 23,492 | 5.554.918 |
07 feb 2023 | 23,500 | 23,950 | 23,500 | 23,550 | 23,052 | 3.498.528 |
06 feb 2023 | 23,950 | 23,950 | 23,300 | 23,550 | 23,052 | 3.621.612 |
03 feb 2023 | 24,150 | 24,150 | 23,700 | 23,950 | 23,443 | 3.644.220 |
02 feb 2023 | 24,100 | 24,600 | 24,000 | 24,150 | 23,639 | 4.048.623 |
01 feb 2023 | 23,650 | 24,000 | 23,450 | 23,900 | 23,395 | 5.596.579 |
31 gen 2023 | 24,500 | 24,800 | 23,300 | 23,400 | 22,905 | 10.057.750 |
30 gen 2023 | 24,600 | 25,200 | 24,400 | 24,500 | 23,982 | 6.942.827 |
27 gen 2023 | 24,500 | 24,750 | 24,250 | 24,600 | 24,080 | 4.221.127 |
26 gen 2023 | 23,550 | 24,800 | 23,550 | 24,500 | 23,982 | 8.685.363 |
20 gen 2023 | 22,900 | 23,700 | 22,800 | 23,650 | 23,150 | 7.191.031 |
19 gen 2023 | 22,650 | 22,950 | 22,350 | 22,900 | 22,416 | 6.059.191 |
18 gen 2023 | 22,950 | 23,100 | 22,500 | 22,650 | 22,171 | 3.424.641 |
17 gen 2023 | 23,000 | 23,250 | 22,550 | 22,950 | 22,465 | 6.426.336 |
16 gen 2023 | 22,350 | 23,450 | 22,350 | 22,950 | 22,465 | 12.224.473 |
13 gen 2023 | 22,750 | 23,000 | 22,050 | 22,300 | 21,828 | 5.712.322 |
12 gen 2023 | 22,500 | 22,600 | 21,850 | 22,450 | 21,975 | 9.932.914 |
11 gen 2023 | 22,400 | 22,850 | 22,250 | 22,500 | 22,024 | 5.979.646 |
10 gen 2023 | 23,000 | 23,150 | 22,400 | 22,550 | 22,073 | 6.578.875 |
09 gen 2023 | 23,500 | 23,600 | 22,850 | 23,100 | 22,611 | 4.356.340 |
06 gen 2023 | 23,450 | 23,600 | 22,900 | 23,000 | 22,514 | 5.794.241 |
05 gen 2023 | 23,500 | 23,600 | 22,950 | 23,200 | 22,709 | 5.641.968 |
04 gen 2023 | 23,000 | 23,300 | 22,750 | 23,200 | 22,709 | 5.421.727 |
03 gen 2023 | 22,000 | 22,900 | 21,250 | 22,750 | 22,269 | 6.069.157 |
30 dic 2022 | 22,150 | 22,400 | 21,900 | 22,000 | 21,535 | 3.250.583 |
29 dic 2022 | 22,250 | 22,350 | 21,700 | 21,850 | 21,388 | 3.853.227 |
28 dic 2022 | 22,150 | 22,700 | 22,150 | 22,500 | 22,024 | 5.632.577 |
23 dic 2022 | 21,500 | 22,050 | 21,500 | 21,900 | 21,437 | 2.212.252 |
22 dic 2022 | 21,900 | 22,050 | 21,550 | 21,950 | 21,486 | 4.577.981 |
21 dic 2022 | 21,800 | 22,100 | 21,100 | 21,350 | 20,898 | 5.099.464 |
20 dic 2022 | 21,350 | 21,900 | 21,250 | 21,800 | 21,339 | 6.355.931 |
19 dic 2022 | 22,000 | 22,000 | 21,400 | 21,900 | 21,437 | 4.347.820 |
16 dic 2022 | 22,050 | 22,500 | 21,750 | 22,000 | 21,535 | 8.565.527 |
15 dic 2022 | 22,000 | 22,300 | 21,450 | 21,950 | 21,486 | 8.540.697 |
14 dic 2022 | 22,750 | 23,150 | 22,150 | 22,200 | 21,730 | 7.187.129 |
13 dic 2022 | 22,000 | 22,950 | 21,900 | 22,400 | 21,926 | 14.157.430 |
12 dic 2022 | 22,000 | 22,000 | 21,400 | 21,700 | 21,241 | 11.969.424 |
09 dic 2022 | 21,000 | 22,500 | 21,000 | 22,250 | 21,779 | 17.990.656 |
08 dic 2022 | 19,680 | 21,000 | 19,600 | 20,850 | 20,409 | 12.164.179 |
07 dic 2022 | 20,550 | 20,600 | 19,440 | 19,460 | 19,048 | 11.383.917 |
06 dic 2022 | 19,980 | 20,700 | 19,840 | 20,650 | 20,213 | 8.379.314 |
05 dic 2022 | 18,600 | 20,450 | 18,540 | 20,150 | 19,724 | 16.234.516 |
02 dic 2022 | 18,440 | 18,480 | 18,000 | 18,380 | 17,991 | 6.709.882 |
01 dic 2022 | 18,820 | 19,380 | 18,100 | 18,240 | 17,854 | 10.214.598 |
30 nov 2022 | 18,520 | 18,580 | 18,080 | 18,480 | 18,089 | 14.826.559 |
29 nov 2022 | 17,960 | 18,560 | 17,940 | 18,520 | 18,128 | 10.888.902 |
28 nov 2022 | 17,140 | 17,960 | 16,820 | 17,780 | 17,404 | 9.434.360 |
25 nov 2022 | 17,400 | 17,520 | 17,140 | 17,520 | 17,149 | 4.819.859 |
24 nov 2022 | 18,020 | 18,020 | 17,080 | 17,200 | 16,836 | 10.190.858 |
24 nov 2022 | 1.5 Dividendo |
23 nov 2022 | 19,500 | 19,620 | 19,180 | 19,300 | 17,424 | 7.165.321 |
22 nov 2022 | 19,220 | 19,720 | 19,120 | 19,460 | 17,568 | 7.777.653 |
21 nov 2022 | 19,100 | 19,320 | 18,860 | 19,220 | 17,351 | 10.536.680 |
18 nov 2022 | 20,300 | 20,300 | 19,020 | 19,220 | 17,351 | 15.855.253 |
17 nov 2022 | 20,600 | 21,100 | 19,780 | 20,300 | 18,326 | 10.609.952 |
16 nov 2022 | 21,050 | 21,300 | 20,350 | 20,600 | 18,597 | 15.969.624 |
15 nov 2022 | 21,000 | 21,300 | 20,650 | 21,150 | 19,094 | 11.867.016 |
14 nov 2022 | 19,780 | 20,950 | 19,720 | 20,650 | 18,642 | 27.956.364 |
11 nov 2022 | 17,500 | 18,900 | 17,500 | 18,780 | 16,954 | 18.838.215 |
10 nov 2022 | 16,480 | 16,840 | 16,360 | 16,740 | 15,112 | 9.695.813 |
09 nov 2022 | 16,720 | 17,060 | 16,460 | 16,600 | 14,986 | 11.603.121 |
08 nov 2022 | 16,700 | 16,940 | 16,640 | 16,660 | 15,040 | 8.179.375 |
07 nov 2022 | 16,360 | 16,980 | 16,280 | 16,680 | 15,058 | 9.080.108 |
04 nov 2022 | 15,400 | 16,560 | 15,400 | 16,360 | 14,769 | 13.078.667 |
03 nov 2022 | 15,780 | 16,000 | 15,360 | 15,440 | 13,939 | 10.883.898 |
02 nov 2022 | 16,200 | 16,260 | 15,560 | 16,200 | 14,625 | 10.532.290 |
01 nov 2022 | 16,220 | 16,380 | 15,940 | 16,160 | 14,589 | 9.834.077 |
31 ott 2022 | 16,700 | 16,700 | 15,800 | 16,060 | 14,499 | 11.795.519 |
28 ott 2022 | 17,340 | 17,500 | 16,440 | 16,700 | 15,076 | 18.693.418 |
27 ott 2022 | 17,820 | 18,100 | 17,360 | 17,440 | 15,744 | 8.636.964 |
26 ott 2022 | 17,600 | 18,360 | 17,200 | 17,780 | 16,051 | 7.104.907 |
*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...