Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 giu 2023 | 0,00 | 0,00 | 0,00 | 23,67 | 23,67 | 70.304 |
02 giu 2023 | 23,90 | 24,08 | 23,46 | 23,99 | 23,99 | 7.586 |
01 giu 2023 | 23,20 | 23,34 | 23,02 | 23,20 | 23,20 | 42.856 |
31 mag 2023 | 22,86 | 22,94 | 22,52 | 22,90 | 22,90 | 17.666 |
30 mag 2023 | 23,08 | 23,16 | 22,95 | 23,00 | 23,00 | 50.810 |
26 mag 2023 | 22,80 | 23,20 | 22,72 | 22,84 | 22,84 | 103.938 |
25 mag 2023 | 22,28 | 22,72 | 22,06 | 22,63 | 22,63 | 7.640 |
24 mag 2023 | 22,22 | 22,24 | 22,22 | 22,23 | 22,23 | 10.207 |
23 mag 2023 | 22,55 | 22,85 | 22,34 | 22,42 | 22,42 | 53.968 |
22 mag 2023 | 22,44 | 22,58 | 22,30 | 22,38 | 22,38 | 13.755 |
19 mag 2023 | 21,80 | 22,06 | 21,80 | 21,90 | 21,90 | 22.911 |
18 mag 2023 | 21,24 | 21,48 | 21,24 | 21,34 | 21,34 | 47.876 |
17 mag 2023 | 20,22 | 20,92 | 20,22 | 20,83 | 20,83 | 92.790 |
16 mag 2023 | 20,92 | 21,04 | 20,88 | 20,95 | 20,95 | 11.222 |
15 mag 2023 | 21,04 | 21,22 | 20,90 | 21,21 | 21,21 | 2.360 |
12 mag 2023 | 21,10 | 21,44 | 21,10 | 21,24 | 21,24 | 41.746 |
11 mag 2023 | 21,06 | 21,06 | 20,70 | 20,92 | 20,92 | 14.417 |
10 mag 2023 | 20,92 | 21,01 | 20,54 | 20,76 | 20,76 | 23.382 |
09 mag 2023 | 21,24 | 21,36 | 20,92 | 21,04 | 21,04 | 31.394 |
05 mag 2023 | 21,35 | 21,35 | 21,28 | 21,28 | 21,28 | 2.492 |
04 mag 2023 | 21,13 | 21,13 | 20,94 | 21,02 | 21,02 | 7.896 |
03 mag 2023 | 21,35 | 21,42 | 21,34 | 21,38 | 21,38 | 9.774 |
02 mag 2023 | 21,26 | 21,52 | 21,20 | 21,30 | 21,30 | 22.741 |
28 apr 2023 | 21,46 | 21,54 | 21,41 | 21,49 | 21,49 | 88.688 |
27 apr 2023 | 21,14 | 21,40 | 21,14 | 21,28 | 21,28 | 33.301 |
26 apr 2023 | 21,54 | 21,70 | 21,46 | 21,48 | 21,48 | 27.543 |
25 apr 2023 | 22,02 | 22,08 | 21,88 | 22,02 | 22,02 | 25.570 |
24 apr 2023 | 22,45 | 22,45 | 22,18 | 22,24 | 22,24 | 42.258 |
21 apr 2023 | 22,30 | 22,84 | 22,28 | 22,30 | 22,30 | 33.195 |
20 apr 2023 | 22,32 | 22,43 | 22,28 | 22,43 | 22,43 | 32.440 |
19 apr 2023 | 22,04 | 22,48 | 21,88 | 22,34 | 22,34 | 436.230 |
18 apr 2023 | 21,96 | 22,14 | 21,90 | 21,94 | 21,94 | 6.806 |
17 apr 2023 | 22,20 | 22,32 | 22,14 | 22,16 | 22,16 | 14.905 |
14 apr 2023 | 22,44 | 22,64 | 22,20 | 22,64 | 22,64 | 20.040 |
13 apr 2023 | 22,42 | 22,70 | 22,42 | 22,61 | 22,61 | 97.503 |
12 apr 2023 | 22,24 | 22,36 | 22,20 | 22,21 | 22,21 | 4.005 |
11 apr 2023 | 22,28 | 22,31 | 21,94 | 22,11 | 22,11 | 21.549 |
06 apr 2023 | 21,92 | 22,50 | 21,92 | 22,19 | 22,19 | 230.772 |
05 apr 2023 | 22,18 | 22,21 | 21,88 | 22,10 | 22,10 | 40.234 |
04 apr 2023 | 22,40 | 22,40 | 22,00 | 22,20 | 22,20 | 389.327 |
03 apr 2023 | 23,52 | 23,52 | 23,36 | 23,52 | 23,52 | 709 |
31 mar 2023 | 23,16 | 23,36 | 23,16 | 23,31 | 23,31 | 3.202 |
30 mar 2023 | 23,24 | 23,24 | 23,06 | 23,06 | 23,06 | 70.312 |
29 mar 2023 | 23,22 | 23,22 | 22,84 | 23,02 | 23,02 | 1.363 |
28 mar 2023 | 23,00 | 23,00 | 22,96 | 22,96 | 22,96 | 3.699 |
27 mar 2023 | 23,34 | 24,58 | 23,34 | 23,54 | 23,54 | 7.779 |
24 mar 2023 | 23,70 | 23,70 | 23,24 | 23,32 | 23,32 | 1.404 |
23 mar 2023 | 23,76 | 23,78 | 23,60 | 23,74 | 23,74 | 24.930 |
22 mar 2023 | 23,72 | 24,18 | 23,72 | 24,06 | 24,06 | 38.973 |
21 mar 2023 | 23,66 | 24,36 | 23,66 | 24,35 | 24,35 | 6.191 |
20 mar 2023 | 23,32 | 23,84 | 23,22 | 23,84 | 23,84 | 19.193 |
17 mar 2023 | 23,56 | 23,56 | 22,90 | 23,39 | 23,39 | 45.063 |
16 mar 2023 | 23,44 | 23,46 | 23,02 | 23,32 | 23,32 | 7.029 |
15 mar 2023 | 23,14 | 23,14 | 22,16 | 22,34 | 22,34 | 83.513 |
14 mar 2023 | 22,96 | 23,32 | 22,96 | 23,16 | 23,16 | 53.919 |
13 mar 2023 | 23,42 | 23,49 | 22,92 | 23,07 | 23,07 | 17.279 |
10 mar 2023 | 23,76 | 23,96 | 23,54 | 23,96 | 23,96 | 15.195 |
09 mar 2023 | 24,84 | 24,86 | 24,04 | 24,72 | 24,72 | 9.814 |
08 mar 2023 | 25,02 | 25,08 | 24,50 | 24,61 | 24,61 | 9.647 |
07 mar 2023 | 25,48 | 25,90 | 25,36 | 25,40 | 25,40 | 14.438 |
06 mar 2023 | 25,34 | 25,42 | 24,90 | 25,20 | 25,20 | 8.389 |
03 mar 2023 | 24,76 | 25,72 | 24,76 | 25,18 | 25,18 | 11.024 |
02 mar 2023 | 24,02 | 24,34 | 23,98 | 24,00 | 24,00 | 53.258 |
01 mar 2023 | 24,16 | 24,18 | 23,76 | 23,78 | 23,78 | 7.842 |
28 feb 2023 | 24,10 | 24,10 | 23,94 | 23,96 | 23,96 | 3.489 |
27 feb 2023 | 23,66 | 24,10 | 23,66 | 24,03 | 24,03 | 2.270 |
24 feb 2023 | 23,82 | 23,82 | 23,41 | 23,60 | 23,60 | 5.150 |
23 feb 2023 | 24,18 | 24,18 | 23,90 | 23,90 | 23,90 | 12.138 |
22 feb 2023 | 23,81 | 24,10 | 23,72 | 24,03 | 24,03 | 41.779 |
21 feb 2023 | 24,00 | 24,40 | 24,00 | 24,22 | 24,22 | 39.811 |
20 feb 2023 | 25,06 | 25,16 | 24,70 | 24,74 | 24,74 | 33.839 |
17 feb 2023 | 25,26 | 25,80 | 25,00 | 25,80 | 25,80 | 9.357 |
16 feb 2023 | 25,66 | 25,74 | 25,66 | 25,72 | 25,72 | 15.707 |
15 feb 2023 | 25,68 | 25,86 | 25,61 | 25,79 | 25,79 | 2.372 |
14 feb 2023 | 25,40 | 25,42 | 25,30 | 25,36 | 25,36 | 134.754 |
13 feb 2023 | 25,28 | 25,31 | 25,18 | 25,31 | 25,31 | 2.287 |
10 feb 2023 | 25,34 | 25,46 | 25,21 | 25,46 | 25,46 | 26.576 |
09 feb 2023 | 26,22 | 26,22 | 25,64 | 25,64 | 25,64 | 8.231 |
08 feb 2023 | 25,70 | 25,73 | 25,38 | 25,59 | 25,59 | 1.929 |
07 feb 2023 | 26,52 | 26,52 | 25,66 | 25,93 | 25,93 | 9.350 |
06 feb 2023 | 25,93 | 26,13 | 25,86 | 25,91 | 25,91 | 578.183 |
03 feb 2023 | 25,18 | 26,08 | 25,18 | 26,08 | 26,08 | 3.240 |
02 feb 2023 | 25,20 | 25,34 | 25,14 | 25,14 | 25,14 | 5.535 |
01 feb 2023 | 24,66 | 24,76 | 24,42 | 24,62 | 24,62 | 16.588 |
31 gen 2023 | 24,72 | 24,82 | 24,63 | 24,79 | 24,79 | 23.169 |
30 gen 2023 | 24,94 | 24,94 | 24,83 | 24,91 | 24,91 | 16.154 |
27 gen 2023 | 25,14 | 25,29 | 25,14 | 25,14 | 25,14 | 15.053 |
26 gen 2023 | 25,24 | 25,36 | 24,99 | 25,26 | 25,26 | 31.693 |
25 gen 2023 | 24,82 | 25,16 | 24,54 | 24,62 | 24,62 | 20.092 |
24 gen 2023 | 25,16 | 25,45 | 25,08 | 25,45 | 25,45 | 113.911 |
23 gen 2023 | 25,70 | 25,80 | 25,56 | 25,72 | 25,72 | 10.062 |
20 gen 2023 | 25,23 | 25,26 | 25,00 | 25,16 | 25,16 | 17.348 |
19 gen 2023 | 25,48 | 25,58 | 25,32 | 25,49 | 25,49 | 42.811 |
18 gen 2023 | 25,59 | 25,78 | 25,26 | 25,70 | 25,70 | 113.279 |
17 gen 2023 | 25,66 | 25,72 | 25,37 | 25,37 | 25,37 | 12.777 |
16 gen 2023 | 25,70 | 25,73 | 25,52 | 25,61 | 25,61 | 23.283 |
13 gen 2023 | 25,67 | 25,67 | 25,40 | 25,40 | 25,40 | 3.424 |
12 gen 2023 | 25,62 | 25,98 | 25,62 | 25,98 | 25,98 | 7.921 |
11 gen 2023 | 25,80 | 26,22 | 25,78 | 25,79 | 25,79 | 44.267 |
10 gen 2023 | 25,90 | 25,96 | 25,79 | 25,94 | 25,94 | 47.226 |
*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...