Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2023 | 37,850 | 38,050 | 37,800 | 37,900 | 37,900 | 86.043 |
27 mar 2023 | 37,800 | 38,250 | 37,750 | 37,800 | 37,800 | 1.582.468 |
24 mar 2023 | 37,900 | 38,150 | 37,800 | 37,800 | 37,800 | 1.910.936 |
23 mar 2023 | 38,400 | 38,400 | 37,750 | 38,050 | 38,050 | 2.865.171 |
22 mar 2023 | 37,650 | 38,400 | 37,650 | 38,150 | 38,150 | 4.439.487 |
21 mar 2023 | 37,950 | 38,350 | 37,750 | 37,850 | 37,850 | 3.285.871 |
20 mar 2023 | 38,150 | 38,300 | 37,650 | 37,950 | 37,950 | 2.931.986 |
17 mar 2023 | 38,450 | 38,950 | 38,000 | 38,400 | 38,400 | 5.989.681 |
16 mar 2023 | 38,800 | 39,000 | 38,000 | 38,000 | 38,000 | 4.894.519 |
15 mar 2023 | 39,000 | 39,350 | 38,900 | 39,000 | 39,000 | 2.335.460 |
14 mar 2023 | 39,650 | 39,850 | 39,100 | 39,100 | 39,100 | 2.778.610 |
13 mar 2023 | 39,750 | 40,000 | 39,550 | 39,800 | 39,800 | 3.116.885 |
10 mar 2023 | 40,000 | 40,350 | 39,050 | 39,850 | 39,850 | 4.539.853 |
09 mar 2023 | 40,250 | 40,450 | 39,950 | 40,300 | 40,300 | 1.658.353 |
08 mar 2023 | 40,250 | 40,600 | 40,150 | 40,250 | 40,250 | 1.835.938 |
07 mar 2023 | 40,850 | 41,050 | 40,500 | 40,650 | 40,650 | 2.308.002 |
06 mar 2023 | 40,400 | 41,000 | 40,400 | 40,950 | 40,950 | 2.534.249 |
03 mar 2023 | 40,250 | 40,600 | 39,950 | 40,400 | 40,400 | 2.187.657 |
02 mar 2023 | 39,800 | 40,350 | 39,700 | 40,050 | 40,050 | 1.524.917 |
01 mar 2023 | 39,450 | 40,300 | 39,450 | 40,050 | 40,050 | 2.410.381 |
28 feb 2023 | 39,850 | 40,700 | 39,150 | 39,550 | 39,550 | 4.709.394 |
27 feb 2023 | 39,750 | 39,850 | 39,500 | 39,700 | 39,700 | 1.762.013 |
24 feb 2023 | 39,700 | 40,100 | 39,600 | 39,900 | 39,900 | 1.913.138 |
23 feb 2023 | 40,300 | 40,300 | 39,700 | 39,850 | 39,850 | 1.782.817 |
22 feb 2023 | 40,200 | 40,350 | 39,850 | 40,100 | 40,100 | 1.455.619 |
21 feb 2023 | 40,050 | 40,400 | 39,900 | 40,200 | 40,200 | 1.355.181 |
20 feb 2023 | 40,250 | 40,250 | 39,850 | 40,050 | 40,050 | 1.317.821 |
17 feb 2023 | 40,150 | 40,450 | 39,800 | 40,100 | 40,100 | 1.827.437 |
16 feb 2023 | 40,350 | 40,400 | 39,900 | 40,350 | 40,350 | 2.934.542 |
15 feb 2023 | 41,350 | 41,350 | 40,000 | 40,100 | 40,100 | 4.127.264 |
14 feb 2023 | 41,650 | 41,650 | 41,200 | 41,500 | 41,500 | 1.716.187 |
13 feb 2023 | 41,450 | 41,850 | 41,100 | 41,500 | 41,500 | 1.621.982 |
10 feb 2023 | 41,500 | 41,950 | 41,400 | 41,550 | 41,550 | 1.702.004 |
09 feb 2023 | 41,800 | 41,800 | 41,400 | 41,700 | 41,700 | 1.457.946 |
08 feb 2023 | 41,350 | 42,000 | 41,350 | 41,800 | 41,800 | 1.517.284 |
07 feb 2023 | 41,850 | 41,900 | 41,250 | 41,600 | 41,600 | 1.629.150 |
06 feb 2023 | 42,150 | 42,250 | 41,250 | 41,750 | 41,750 | 1.413.689 |
03 feb 2023 | 42,600 | 42,600 | 41,700 | 42,250 | 42,250 | 1.455.411 |
02 feb 2023 | 42,250 | 42,600 | 42,050 | 42,200 | 42,200 | 2.007.107 |
01 feb 2023 | 41,950 | 42,300 | 41,800 | 42,300 | 42,300 | 2.853.850 |
31 gen 2023 | 42,750 | 42,900 | 41,800 | 41,900 | 41,900 | 2.734.980 |
30 gen 2023 | 42,450 | 43,000 | 42,300 | 42,900 | 42,900 | 4.164.725 |
27 gen 2023 | 42,150 | 42,350 | 42,000 | 42,100 | 42,100 | 1.962.845 |
26 gen 2023 | 42,800 | 42,800 | 42,200 | 42,350 | 42,350 | 2.299.250 |
20 gen 2023 | 42,400 | 42,500 | 41,800 | 42,450 | 42,450 | 3.384.579 |
19 gen 2023 | 42,200 | 42,400 | 41,800 | 42,400 | 42,400 | 1.974.798 |
18 gen 2023 | 41,550 | 42,200 | 41,500 | 42,200 | 42,200 | 1.906.646 |
17 gen 2023 | 42,250 | 42,250 | 41,500 | 41,650 | 41,650 | 2.582.855 |
16 gen 2023 | 41,750 | 42,750 | 41,550 | 42,250 | 42,250 | 2.810.942 |
13 gen 2023 | 42,050 | 42,150 | 41,600 | 41,700 | 41,700 | 2.203.136 |
12 gen 2023 | 41,250 | 41,800 | 41,250 | 41,700 | 41,700 | 1.819.007 |
11 gen 2023 | 41,500 | 41,850 | 41,100 | 41,350 | 41,350 | 2.995.469 |
10 gen 2023 | 41,850 | 42,000 | 41,450 | 41,600 | 41,600 | 2.948.317 |
09 gen 2023 | 42,100 | 42,200 | 41,350 | 41,500 | 41,500 | 4.667.551 |
06 gen 2023 | 41,950 | 41,950 | 41,400 | 41,750 | 41,750 | 2.513.736 |
05 gen 2023 | 42,000 | 42,000 | 41,600 | 41,600 | 41,600 | 2.845.457 |
04 gen 2023 | 42,050 | 42,150 | 41,550 | 42,000 | 42,000 | 4.569.308 |
03 gen 2023 | 41,350 | 42,150 | 40,550 | 41,800 | 41,800 | 3.560.227 |
30 dic 2022 | 41,300 | 41,600 | 41,150 | 41,350 | 41,350 | 1.528.568 |
29 dic 2022 | 41,200 | 41,450 | 40,850 | 41,150 | 41,150 | 1.239.793 |
28 dic 2022 | 41,250 | 41,750 | 40,900 | 41,200 | 41,200 | 3.762.660 |
23 dic 2022 | 40,550 | 41,150 | 40,550 | 40,900 | 40,900 | 1.385.478 |
22 dic 2022 | 40,550 | 41,250 | 40,050 | 41,200 | 41,200 | 4.057.090 |
21 dic 2022 | 40,250 | 40,450 | 39,900 | 40,350 | 40,350 | 1.669.660 |
20 dic 2022 | 40,150 | 40,150 | 39,650 | 40,100 | 40,100 | 1.970.230 |
19 dic 2022 | 40,000 | 40,300 | 39,750 | 40,150 | 40,150 | 1.336.566 |
16 dic 2022 | 39,850 | 40,400 | 39,350 | 40,300 | 40,300 | 5.349.115 |
15 dic 2022 | 40,000 | 40,250 | 39,550 | 39,950 | 39,950 | 2.250.227 |
14 dic 2022 | 40,150 | 40,500 | 39,800 | 39,850 | 39,850 | 3.357.062 |
13 dic 2022 | 38,850 | 39,950 | 38,650 | 39,700 | 39,700 | 4.205.508 |
12 dic 2022 | 38,500 | 38,700 | 38,050 | 38,650 | 38,650 | 2.371.300 |
09 dic 2022 | 37,800 | 38,850 | 37,650 | 38,700 | 38,700 | 5.052.070 |
08 dic 2022 | 37,300 | 37,850 | 36,800 | 37,650 | 37,650 | 3.716.029 |
07 dic 2022 | 37,450 | 37,900 | 37,050 | 37,100 | 37,100 | 2.977.316 |
06 dic 2022 | 36,300 | 37,300 | 36,300 | 37,300 | 37,300 | 4.381.143 |
05 dic 2022 | 37,250 | 37,650 | 36,200 | 36,550 | 36,550 | 9.168.585 |
02 dic 2022 | 37,800 | 37,800 | 37,100 | 37,150 | 37,150 | 3.075.759 |
01 dic 2022 | 37,850 | 37,950 | 37,450 | 37,550 | 37,550 | 4.053.709 |
30 nov 2022 | 37,150 | 37,550 | 37,100 | 37,550 | 37,550 | 6.903.031 |
29 nov 2022 | 36,700 | 37,500 | 36,700 | 37,250 | 37,250 | 2.899.018 |
28 nov 2022 | 36,950 | 37,200 | 36,300 | 37,050 | 37,050 | 1.925.613 |
25 nov 2022 | 37,600 | 37,850 | 36,900 | 37,250 | 37,250 | 2.045.950 |
24 nov 2022 | 38,000 | 38,400 | 37,400 | 37,600 | 37,600 | 2.242.277 |
23 nov 2022 | 38,050 | 38,050 | 37,550 | 38,000 | 38,000 | 1.717.468 |
22 nov 2022 | 37,750 | 38,050 | 37,500 | 37,800 | 37,800 | 2.172.616 |
21 nov 2022 | 37,100 | 37,800 | 36,450 | 37,750 | 37,750 | 2.361.166 |
18 nov 2022 | 38,300 | 38,300 | 37,250 | 37,450 | 37,450 | 3.373.946 |
17 nov 2022 | 38,000 | 38,550 | 37,800 | 38,300 | 38,300 | 4.179.979 |
16 nov 2022 | 37,700 | 38,200 | 37,400 | 37,900 | 37,900 | 4.463.222 |
15 nov 2022 | 37,150 | 37,550 | 37,000 | 37,450 | 37,450 | 3.466.127 |
14 nov 2022 | 37,500 | 37,550 | 36,800 | 36,900 | 36,900 | 2.318.785 |
11 nov 2022 | 36,700 | 37,200 | 36,150 | 36,900 | 36,900 | 3.635.259 |
10 nov 2022 | 35,850 | 35,850 | 35,200 | 35,650 | 35,650 | 2.121.886 |
09 nov 2022 | 35,900 | 36,000 | 35,400 | 35,800 | 35,800 | 2.325.424 |
08 nov 2022 | 35,900 | 36,150 | 35,700 | 36,000 | 36,000 | 2.329.618 |
07 nov 2022 | 34,500 | 36,250 | 34,500 | 35,900 | 35,900 | 4.475.933 |
04 nov 2022 | 34,450 | 35,200 | 34,200 | 34,800 | 34,800 | 4.658.528 |
03 nov 2022 | 35,300 | 35,400 | 34,350 | 34,500 | 34,500 | 4.043.925 |
02 nov 2022 | 35,000 | 35,700 | 34,750 | 35,300 | 35,300 | 3.192.790 |
01 nov 2022 | 34,850 | 35,050 | 34,400 | 34,900 | 34,900 | 3.281.039 |
*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...