Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 giu 2023 | 20,82 | 21,59 | 20,79 | 21,59 | 21,59 | 2.472 |
01 giu 2023 | 20,10 | 20,54 | 20,09 | 20,49 | 20,49 | 2.179 |
31 mag 2023 | 20,58 | 20,58 | 20,17 | 20,25 | 20,25 | 805 |
30 mag 2023 | 21,03 | 21,03 | 19,91 | 20,01 | 20,01 | 7.359 |
26 mag 2023 | 21,79 | 21,89 | 21,71 | 21,77 | 21,77 | 337 |
25 mag 2023 | 22,78 | 23,00 | 22,46 | 22,49 | 22,49 | 1.427 |
24 mag 2023 | 23,08 | 23,26 | 23,08 | 23,26 | 23,26 | 594 |
23 mag 2023 | 23,80 | 24,01 | 23,80 | 23,80 | 23,80 | 269 |
22 mag 2023 | 23,10 | 23,86 | 23,10 | 23,86 | 23,86 | 797 |
19 mag 2023 | 24,09 | 24,50 | 23,50 | 23,52 | 23,52 | 14.241 |
18 mag 2023 | 21,85 | 23,37 | 21,85 | 23,36 | 23,36 | 6.935 |
17 mag 2023 | 22,21 | 22,21 | 21,59 | 21,80 | 21,80 | 1.120 |
16 mag 2023 | 22,50 | 22,66 | 22,16 | 22,16 | 22,16 | 9.123 |
15 mag 2023 | 22,12 | 22,92 | 22,10 | 22,58 | 22,58 | 3.099 |
12 mag 2023 | 20,83 | 21,50 | 20,81 | 21,50 | 21,50 | 7.620 |
11 mag 2023 | 20,90 | 20,90 | 20,62 | 20,62 | 20,62 | 1.701 |
10 mag 2023 | 21,18 | 21,18 | 21,07 | 21,09 | 21,09 | 1.467 |
09 mag 2023 | 20,77 | 21,33 | 20,75 | 21,33 | 21,33 | 1.525 |
05 mag 2023 | 20,68 | 21,31 | 20,68 | 21,26 | 21,26 | 1.036 |
04 mag 2023 | 20,51 | 20,70 | 20,24 | 20,24 | 20,24 | 1.353 |
03 mag 2023 | 21,01 | 21,07 | 20,60 | 20,99 | 20,99 | 5.921 |
02 mag 2023 | 21,08 | 21,08 | 20,72 | 21,01 | 21,01 | 1.983 |
28 apr 2023 | 22,70 | 23,28 | 22,70 | 23,04 | 23,04 | 7.782 |
27 apr 2023 | 21,48 | 21,84 | 21,00 | 21,76 | 21,76 | 7.150 |
26 apr 2023 | 22,23 | 22,23 | 21,74 | 21,74 | 21,74 | 1.207 |
25 apr 2023 | 22,49 | 22,49 | 21,92 | 21,99 | 21,99 | 3.936 |
24 apr 2023 | 22,23 | 22,89 | 22,23 | 22,89 | 22,89 | 45.167 |
21 apr 2023 | 22,53 | 22,81 | 22,53 | 22,60 | 22,60 | 1.010 |
20 apr 2023 | 23,01 | 23,09 | 22,63 | 22,84 | 22,84 | 2.193 |
19 apr 2023 | 23,00 | 23,27 | 22,73 | 22,98 | 22,98 | 3.679 |
18 apr 2023 | 23,42 | 23,60 | 23,30 | 23,31 | 23,31 | 3.702 |
17 apr 2023 | 24,15 | 24,15 | 24,01 | 24,01 | 24,01 | 110 |
14 apr 2023 | 23,77 | 23,93 | 23,63 | 23,63 | 23,63 | 915 |
13 apr 2023 | 23,87 | 23,88 | 23,86 | 23,88 | 23,88 | 975 |
12 apr 2023 | 24,28 | 24,49 | 24,10 | 24,20 | 24,20 | 842 |
11 apr 2023 | 23,71 | 23,71 | 23,71 | 23,71 | 23,71 | 403 |
06 apr 2023 | 23,51 | 23,69 | 23,49 | 23,49 | 23,49 | 402 |
05 apr 2023 | 23,59 | 23,97 | 23,59 | 23,97 | 23,97 | 490 |
04 apr 2023 | 23,48 | 23,48 | 23,18 | 23,48 | 23,48 | 2.432 |
03 apr 2023 | 23,86 | 23,86 | 23,26 | 23,61 | 23,61 | 2.201 |
31 mar 2023 | 22,96 | 23,36 | 22,90 | 23,13 | 23,13 | 1.520 |
30 mar 2023 | 22,81 | 22,81 | 22,29 | 22,37 | 22,37 | 2.066 |
29 mar 2023 | 22,52 | 22,57 | 22,45 | 22,55 | 22,55 | 1.291 |
28 mar 2023 | 22,19 | 22,50 | 22,19 | 22,30 | 22,30 | 3.650 |
27 mar 2023 | 21,20 | 21,48 | 21,20 | 21,32 | 21,32 | 2.017 |
24 mar 2023 | 20,91 | 21,74 | 20,91 | 21,68 | 21,68 | 790 |
23 mar 2023 | 21,92 | 21,92 | 20,83 | 21,06 | 21,06 | 4.015 |
22 mar 2023 | 21,90 | 22,34 | 21,90 | 22,03 | 22,03 | 24.130 |
21 mar 2023 | 22,63 | 22,82 | 22,63 | 22,80 | 22,80 | 3.197 |
20 mar 2023 | 21,85 | 22,48 | 21,85 | 22,15 | 22,15 | 1.156 |
17 mar 2023 | 22,31 | 22,31 | 21,63 | 21,64 | 21,64 | 1.643 |
16 mar 2023 | 22,07 | 22,48 | 21,87 | 22,39 | 22,39 | 4.348 |
15 mar 2023 | 22,01 | 22,24 | 21,43 | 21,99 | 21,99 | 10.235 |
14 mar 2023 | 23,46 | 23,60 | 23,00 | 23,00 | 23,00 | 4.591 |
13 mar 2023 | 22,70 | 23,83 | 22,70 | 23,22 | 23,22 | 3.223 |
10 mar 2023 | 23,68 | 24,28 | 23,25 | 23,25 | 23,25 | 4.404 |
09 mar 2023 | 25,28 | 25,38 | 24,42 | 24,42 | 24,42 | 15.274 |
08 mar 2023 | 25,69 | 25,69 | 24,74 | 24,87 | 24,87 | 10.047 |
07 mar 2023 | 26,06 | 26,07 | 26,06 | 26,06 | 26,06 | 400 |
06 mar 2023 | 26,25 | 26,30 | 25,87 | 26,04 | 26,04 | 2.620 |
03 mar 2023 | 26,39 | 27,42 | 26,38 | 27,42 | 27,42 | 3.847 |
02 mar 2023 | 26,22 | 26,43 | 26,13 | 26,43 | 26,43 | 1.485 |
01 mar 2023 | 25,89 | 26,66 | 25,89 | 26,36 | 26,36 | 1.761 |
28 feb 2023 | 27,15 | 27,16 | 26,25 | 26,31 | 26,31 | 1.761 |
27 feb 2023 | 27,43 | 27,46 | 26,81 | 26,97 | 26,97 | 2.515 |
24 feb 2023 | 25,55 | 26,67 | 25,55 | 26,62 | 26,62 | 2.323 |
23 feb 2023 | 25,59 | 25,72 | 25,19 | 25,19 | 25,19 | 2.478 |
22 feb 2023 | 24,99 | 25,31 | 24,23 | 25,31 | 25,31 | 9.727 |
21 feb 2023 | 25,02 | 25,13 | 24,14 | 24,14 | 24,14 | 3.023 |
20 feb 2023 | - | - | - | - | - | - |
17 feb 2023 | 26,83 | 26,83 | 25,38 | 25,38 | 25,38 | 8.604 |
16 feb 2023 | 28,17 | 28,44 | 27,99 | 28,18 | 28,18 | 2.327 |
15 feb 2023 | 27,98 | 28,18 | 27,98 | 28,18 | 28,18 | 720 |
14 feb 2023 | 28,11 | 28,74 | 28,11 | 28,50 | 28,50 | 581 |
13 feb 2023 | 27,85 | 28,11 | 27,85 | 28,00 | 28,00 | 2.305 |
10 feb 2023 | 27,57 | 27,99 | 27,57 | 27,84 | 27,84 | 1.487 |
09 feb 2023 | 26,84 | 27,60 | 26,65 | 27,60 | 27,60 | 3.233 |
08 feb 2023 | 27,28 | 27,28 | 26,17 | 26,63 | 26,63 | 1.998 |
07 feb 2023 | 26,79 | 27,19 | 26,57 | 27,12 | 27,12 | 3.288 |
06 feb 2023 | 27,29 | 27,30 | 26,02 | 26,14 | 26,14 | 6.219 |
03 feb 2023 | 28,34 | 28,52 | 27,58 | 27,70 | 27,70 | 1.517 |
02 feb 2023 | 28,11 | 28,87 | 28,08 | 28,08 | 28,08 | 4.216 |
01 feb 2023 | 28,21 | 28,56 | 27,34 | 27,71 | 27,71 | 2.695 |
31 gen 2023 | 28,39 | 28,76 | 28,27 | 28,65 | 28,65 | 1.433 |
30 gen 2023 | 28,52 | 28,83 | 28,25 | 28,33 | 28,33 | 689 |
27 gen 2023 | 30,10 | 30,10 | 29,24 | 29,50 | 29,50 | 1.321 |
26 gen 2023 | 28,94 | 28,94 | 27,97 | 28,43 | 28,43 | 6.613 |
25 gen 2023 | 29,33 | 29,37 | 28,81 | 29,33 | 29,33 | 1.329 |
24 gen 2023 | 30,42 | 30,42 | 29,49 | 29,97 | 29,97 | 2.438 |
23 gen 2023 | 29,83 | 29,85 | 29,51 | 29,83 | 29,83 | 976 |
20 gen 2023 | 29,18 | 29,72 | 29,18 | 29,58 | 29,58 | 2.716 |
19 gen 2023 | 28,63 | 28,89 | 28,54 | 28,89 | 28,89 | 608 |
18 gen 2023 | 29,87 | 30,34 | 29,27 | 29,27 | 29,27 | 5.133 |
17 gen 2023 | 30,43 | 30,49 | 30,03 | 30,05 | 30,05 | 1.416 |
16 gen 2023 | - | - | - | - | - | - |
13 gen 2023 | 29,27 | 29,45 | 29,08 | 29,15 | 29,15 | 706 |
12 gen 2023 | 29,82 | 30,26 | 29,51 | 30,26 | 30,26 | 2.061 |
11 gen 2023 | 28,76 | 28,86 | 28,15 | 28,67 | 28,67 | 3.284 |
10 gen 2023 | 28,80 | 28,80 | 28,50 | 28,72 | 28,72 | 2.880 |
09 gen 2023 | 29,37 | 30,06 | 29,37 | 29,72 | 29,72 | 3.597 |
*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...