Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 feb 2023 | 20,000 | 20,150 | 19,580 | 19,860 | 19,860 | 13.710.668 |
03 feb 2023 | 20,700 | 20,750 | 20,000 | 20,300 | 20,300 | 26.057.089 |
02 feb 2023 | 21,500 | 21,500 | 20,650 | 20,750 | 20,750 | 27.249.804 |
01 feb 2023 | 21,200 | 21,600 | 21,000 | 21,400 | 21,400 | 18.949.631 |
31 gen 2023 | 22,050 | 22,150 | 20,900 | 21,150 | 21,150 | 29.470.247 |
30 gen 2023 | 22,750 | 22,800 | 21,750 | 21,900 | 21,900 | 27.737.726 |
27 gen 2023 | 22,500 | 22,900 | 22,350 | 22,850 | 22,850 | 13.678.282 |
26 gen 2023 | 21,800 | 22,450 | 21,800 | 22,400 | 22,400 | 9.868.987 |
20 gen 2023 | 21,350 | 21,900 | 21,300 | 21,750 | 21,750 | 8.980.823 |
19 gen 2023 | 20,950 | 21,750 | 20,950 | 21,650 | 21,650 | 8.829.139 |
18 gen 2023 | 21,350 | 21,800 | 20,850 | 21,200 | 21,200 | 18.023.576 |
17 gen 2023 | 21,450 | 21,650 | 21,000 | 21,350 | 21,350 | 16.002.072 |
16 gen 2023 | 21,900 | 22,050 | 21,200 | 21,450 | 21,450 | 15.754.568 |
13 gen 2023 | 21,400 | 22,100 | 21,150 | 21,600 | 21,600 | 13.879.995 |
12 gen 2023 | 22,000 | 22,100 | 21,350 | 21,600 | 21,600 | 19.353.085 |
11 gen 2023 | 21,950 | 22,750 | 21,750 | 21,900 | 21,900 | 18.279.995 |
10 gen 2023 | 22,000 | 22,550 | 21,500 | 22,000 | 22,000 | 12.421.216 |
09 gen 2023 | 22,350 | 22,800 | 21,450 | 22,000 | 22,000 | 26.834.983 |
06 gen 2023 | 22,500 | 23,200 | 21,950 | 22,350 | 22,350 | 26.844.879 |
05 gen 2023 | 22,300 | 22,400 | 21,800 | 21,950 | 21,950 | 14.757.608 |
04 gen 2023 | 21,250 | 22,200 | 21,150 | 22,200 | 22,200 | 26.130.178 |
03 gen 2023 | 20,000 | 21,250 | 19,720 | 21,000 | 21,000 | 15.882.287 |
30 dic 2022 | 20,150 | 20,850 | 20,000 | 20,600 | 20,600 | 17.353.601 |
29 dic 2022 | 20,300 | 20,350 | 19,720 | 20,150 | 20,150 | 24.586.253 |
28 dic 2022 | 20,650 | 20,800 | 20,400 | 20,550 | 20,550 | 15.466.345 |
23 dic 2022 | 20,300 | 20,650 | 20,050 | 20,550 | 20,550 | 8.958.928 |
22 dic 2022 | 20,500 | 20,700 | 20,100 | 20,300 | 20,300 | 9.238.070 |
21 dic 2022 | 20,350 | 20,600 | 20,000 | 20,200 | 20,200 | 6.732.765 |
20 dic 2022 | 20,700 | 20,750 | 19,960 | 20,250 | 20,250 | 18.360.726 |
19 dic 2022 | 21,000 | 21,600 | 20,600 | 20,900 | 20,900 | 13.825.661 |
16 dic 2022 | 20,850 | 21,700 | 20,400 | 21,150 | 21,150 | 28.744.170 |
15 dic 2022 | 20,550 | 21,000 | 19,860 | 20,650 | 20,650 | 20.122.774 |
14 dic 2022 | 21,250 | 21,300 | 20,400 | 20,600 | 20,600 | 15.634.176 |
13 dic 2022 | 21,150 | 21,350 | 20,700 | 20,750 | 20,750 | 11.251.236 |
12 dic 2022 | 21,550 | 21,600 | 20,850 | 21,000 | 21,000 | 22.741.982 |
09 dic 2022 | 19,860 | 22,150 | 19,840 | 21,950 | 21,950 | 58.225.677 |
08 dic 2022 | 19,800 | 20,050 | 19,660 | 19,720 | 19,720 | 11.753.914 |
07 dic 2022 | 20,900 | 20,900 | 19,560 | 19,560 | 19,560 | 26.189.040 |
06 dic 2022 | 20,100 | 21,000 | 19,720 | 20,850 | 20,850 | 24.900.971 |
05 dic 2022 | 20,500 | 21,000 | 20,000 | 20,150 | 20,150 | 32.194.184 |
02 dic 2022 | 20,700 | 20,700 | 19,840 | 20,250 | 20,250 | 17.460.260 |
01 dic 2022 | 21,150 | 21,400 | 20,300 | 20,450 | 20,450 | 28.876.733 |
30 nov 2022 | 21,350 | 21,500 | 20,700 | 21,100 | 21,100 | 22.737.846 |
29 nov 2022 | 20,550 | 21,650 | 20,250 | 21,350 | 21,350 | 39.278.066 |
28 nov 2022 | 19,760 | 20,100 | 19,360 | 19,840 | 19,840 | 14.006.883 |
25 nov 2022 | 20,000 | 20,700 | 19,580 | 20,500 | 20,500 | 30.469.879 |
24 nov 2022 | 19,640 | 20,150 | 19,520 | 19,980 | 19,980 | 16.004.281 |
23 nov 2022 | 19,060 | 19,580 | 18,920 | 19,340 | 19,340 | 17.427.432 |
22 nov 2022 | 19,120 | 19,500 | 18,800 | 18,980 | 18,980 | 14.526.565 |
21 nov 2022 | 19,200 | 19,200 | 18,400 | 18,960 | 18,960 | 20.702.574 |
18 nov 2022 | 20,000 | 20,100 | 19,120 | 19,200 | 19,200 | 20.788.385 |
17 nov 2022 | 19,820 | 20,400 | 19,640 | 20,000 | 20,000 | 17.407.715 |
16 nov 2022 | 19,960 | 20,500 | 19,700 | 19,960 | 19,960 | 30.898.027 |
15 nov 2022 | 20,050 | 20,750 | 19,640 | 20,300 | 20,300 | 49.730.505 |
14 nov 2022 | 20,000 | 20,700 | 19,540 | 20,050 | 20,050 | 87.284.112 |
11 nov 2022 | 17,380 | 18,540 | 17,240 | 18,400 | 18,400 | 59.408.251 |
10 nov 2022 | 16,440 | 16,600 | 16,240 | 16,460 | 16,460 | 11.494.743 |
09 nov 2022 | 16,360 | 17,840 | 16,360 | 16,720 | 16,720 | 32.811.165 |
08 nov 2022 | 16,460 | 16,860 | 16,080 | 16,280 | 16,280 | 25.067.743 |
07 nov 2022 | 16,360 | 16,900 | 16,100 | 16,480 | 16,480 | 29.323.249 |
04 nov 2022 | 14,680 | 16,380 | 14,580 | 15,980 | 15,980 | 38.733.285 |
03 nov 2022 | 14,920 | 15,360 | 14,600 | 14,700 | 14,700 | 28.722.465 |
02 nov 2022 | 15,180 | 15,540 | 14,680 | 15,180 | 15,180 | 36.028.368 |
01 nov 2022 | 15,040 | 15,360 | 14,640 | 15,140 | 15,140 | 32.567.321 |
31 ott 2022 | 15,740 | 15,740 | 14,400 | 14,980 | 14,980 | 53.220.363 |
28 ott 2022 | 16,720 | 16,800 | 15,560 | 15,760 | 15,760 | 39.548.767 |
27 ott 2022 | 17,020 | 17,280 | 16,540 | 16,620 | 16,620 | 19.445.927 |
26 ott 2022 | 17,300 | 17,300 | 16,540 | 16,720 | 16,720 | 48.078.480 |
25 ott 2022 | 18,320 | 18,480 | 17,160 | 17,320 | 17,320 | 69.509.376 |
24 ott 2022 | 20,250 | 20,250 | 18,160 | 18,320 | 18,320 | 45.247.598 |
21 ott 2022 | 20,050 | 20,650 | 19,920 | 20,450 | 20,450 | 10.858.605 |
20 ott 2022 | 20,000 | 20,350 | 19,820 | 19,980 | 19,980 | 17.142.435 |
19 ott 2022 | 19,840 | 21,050 | 19,800 | 20,150 | 20,150 | 24.601.743 |
18 ott 2022 | 20,050 | 20,550 | 19,740 | 20,000 | 20,000 | 22.873.022 |
17 ott 2022 | 20,400 | 20,500 | 19,700 | 19,940 | 19,940 | 29.261.480 |
14 ott 2022 | 20,050 | 20,750 | 19,960 | 20,400 | 20,400 | 22.573.122 |
13 ott 2022 | 20,450 | 20,650 | 19,620 | 19,860 | 19,860 | 19.902.245 |
12 ott 2022 | 21,000 | 21,100 | 20,450 | 20,450 | 20,450 | 27.943.869 |
11 ott 2022 | 21,200 | 21,300 | 20,700 | 21,000 | 21,000 | 19.395.452 |
10 ott 2022 | 20,600 | 21,800 | 20,400 | 21,150 | 21,150 | 22.859.795 |
07 ott 2022 | 21,400 | 21,500 | 20,600 | 20,900 | 20,900 | 13.357.561 |
06 ott 2022 | 21,750 | 22,100 | 21,300 | 21,550 | 21,550 | 7.408.651 |
05 ott 2022 | 21,900 | 22,000 | 21,100 | 21,700 | 21,700 | 17.041.834 |
03 ott 2022 | 21,150 | 22,000 | 20,650 | 21,450 | 21,450 | 33.098.291 |
30 set 2022 | 20,500 | 21,050 | 20,400 | 20,450 | 20,450 | 23.103.789 |
29 set 2022 | 21,350 | 21,400 | 20,150 | 20,450 | 20,450 | 16.335.542 |
28 set 2022 | 21,550 | 21,600 | 20,950 | 21,000 | 21,000 | 28.909.995 |
27 set 2022 | 21,450 | 22,000 | 21,300 | 21,750 | 21,750 | 15.871.997 |
26 set 2022 | 21,100 | 22,200 | 21,100 | 21,450 | 21,450 | 28.570.688 |
23 set 2022 | 21,600 | 22,100 | 21,250 | 21,350 | 21,350 | 12.861.393 |
22 set 2022 | 21,500 | 22,050 | 21,250 | 21,600 | 21,600 | 19.418.885 |
21 set 2022 | 21,850 | 22,200 | 21,700 | 21,850 | 21,850 | 11.515.430 |
20 set 2022 | 22,250 | 22,750 | 21,950 | 22,100 | 22,100 | 18.119.869 |
19 set 2022 | 22,650 | 22,650 | 21,950 | 22,150 | 22,150 | 22.212.101 |
16 set 2022 | 22,500 | 23,400 | 22,500 | 22,550 | 22,550 | 33.665.545 |
16 set 2022 | 0.4 Dividendo |
15 set 2022 | 22,500 | 23,750 | 22,500 | 23,250 | 22,850 | 40.389.364 |
14 set 2022 | 22,200 | 22,750 | 22,150 | 22,350 | 21,965 | 18.301.993 |
13 set 2022 | 22,850 | 23,300 | 22,550 | 22,800 | 22,408 | 19.244.476 |
09 set 2022 | 21,950 | 23,200 | 21,950 | 22,900 | 22,506 | 30.487.631 |
*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...