Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 giu 2023 | 28,63 | 28,88 | 28,58 | 28,77 | 28,77 | 6.601 |
01 giu 2023 | 28,96 | 29,04 | 28,42 | 29,01 | 29,01 | 7.037 |
31 mag 2023 | 28,86 | 28,92 | 28,56 | 28,66 | 28,66 | 12.359 |
30 mag 2023 | 29,74 | 29,78 | 28,80 | 29,64 | 29,64 | 4.155 |
26 mag 2023 | 28,69 | 29,12 | 28,66 | 28,92 | 28,92 | 13.364 |
25 mag 2023 | 28,28 | 30,26 | 28,00 | 28,46 | 28,46 | 10.348 |
24 mag 2023 | 28,69 | 28,72 | 28,08 | 28,37 | 28,37 | 20.323 |
23 mag 2023 | 29,16 | 29,36 | 29,06 | 29,22 | 29,22 | 3.146 |
22 mag 2023 | 29,16 | 29,18 | 28,90 | 28,90 | 28,90 | 6.280 |
19 mag 2023 | 29,23 | 29,60 | 29,12 | 29,29 | 29,29 | 11.809 |
18 mag 2023 | 28,61 | 29,42 | 28,90 | 29,20 | 29,20 | 9.868 |
17 mag 2023 | 29,10 | 29,00 | 28,30 | 28,69 | 28,69 | 24.611 |
16 mag 2023 | 29,10 | 29,34 | 28,62 | 29,00 | 29,00 | 19.804 |
15 mag 2023 | 29,27 | 29,70 | 28,82 | 29,18 | 29,18 | 13.601 |
12 mag 2023 | 29,04 | 29,58 | 27,84 | 29,21 | 29,21 | 19.507 |
11 mag 2023 | 31,56 | 30,44 | 29,42 | 29,96 | 29,96 | 31.148 |
10 mag 2023 | 32,00 | 32,10 | 31,46 | 31,58 | 31,58 | 13.302 |
09 mag 2023 | 33,00 | 32,62 | 31,78 | 32,02 | 32,02 | 4.809 |
05 mag 2023 | 32,43 | 32,92 | 32,52 | 32,80 | 32,80 | 7.857 |
04 mag 2023 | 32,20 | 32,54 | 31,84 | 32,08 | 32,08 | 8.914 |
03 mag 2023 | 32,34 | 32,42 | 31,78 | 32,06 | 32,06 | 5.147 |
02 mag 2023 | 32,69 | 32,72 | 32,06 | 32,12 | 32,12 | 53.060 |
28 apr 2023 | 32,18 | 32,56 | 32,06 | 32,56 | 32,56 | 11.023 |
27 apr 2023 | 31,03 | 31,92 | 31,28 | 31,40 | 31,40 | 9.128 |
26 apr 2023 | 30,31 | 31,18 | 30,44 | 30,99 | 30,99 | 12.385 |
25 apr 2023 | 30,33 | 30,86 | 30,06 | 30,52 | 30,52 | 20.015 |
24 apr 2023 | 30,54 | 30,80 | 30,34 | 30,67 | 30,67 | 5.502 |
21 apr 2023 | 30,31 | 30,62 | 30,06 | 30,31 | 30,31 | 13.408 |
20 apr 2023 | 30,44 | 30,64 | 29,94 | 30,22 | 30,22 | 17.495 |
19 apr 2023 | 30,40 | 30,64 | 30,20 | 30,41 | 30,41 | 8.749 |
18 apr 2023 | 30,78 | 31,10 | 30,48 | 30,70 | 30,70 | 9.317 |
17 apr 2023 | 30,97 | 31,40 | 30,81 | 31,11 | 31,11 | 4.391 |
14 apr 2023 | 30,64 | 31,26 | 30,75 | 30,81 | 30,81 | 13.063 |
13 apr 2023 | 29,53 | 30,30 | 29,50 | 30,17 | 30,17 | 24.560 |
12 apr 2023 | 29,94 | 29,96 | 29,32 | 29,52 | 29,52 | 10.038 |
11 apr 2023 | 29,72 | 30,12 | 29,62 | 29,83 | 29,83 | 10.946 |
06 apr 2023 | 30,13 | 30,22 | 29,38 | 29,63 | 29,63 | 10.999 |
05 apr 2023 | 30,54 | 30,60 | 29,94 | 30,25 | 30,25 | 9.921 |
04 apr 2023 | 30,19 | 31,00 | 30,52 | 30,60 | 30,60 | 9.434 |
03 apr 2023 | 30,48 | 31,13 | 30,00 | 30,81 | 30,81 | 33.918 |
31 mar 2023 | 30,95 | 31,73 | 29,94 | 31,11 | 31,11 | 20.906 |
30 mar 2023 | 29,98 | 30,58 | 28,80 | 29,38 | 29,38 | 65.065 |
29 mar 2023 | 31,56 | 31,52 | 31,37 | 31,48 | 31,48 | 6.215 |
28 mar 2023 | 32,24 | 32,34 | 31,54 | 31,67 | 31,67 | 9.825 |
27 mar 2023 | 32,51 | 32,52 | 31,98 | 32,07 | 32,07 | 8.123 |
24 mar 2023 | 33,57 | 33,54 | 32,30 | 32,39 | 32,39 | 16.695 |
23 mar 2023 | 33,08 | 33,84 | 33,26 | 33,65 | 33,65 | 6.299 |
22 mar 2023 | 33,21 | 33,36 | 33,18 | 33,32 | 33,32 | 5.487 |
21 mar 2023 | 32,41 | 33,46 | 32,88 | 33,23 | 33,23 | 5.330 |
20 mar 2023 | 32,34 | 32,78 | 31,26 | 32,28 | 32,28 | 8.382 |
17 mar 2023 | 33,43 | 34,00 | 32,78 | 33,26 | 33,26 | 4.710 |
16 mar 2023 | 32,86 | 33,32 | 32,18 | 33,00 | 33,00 | 11.688 |
15 mar 2023 | 33,04 | 33,22 | 31,66 | 32,77 | 32,77 | 10.040 |
14 mar 2023 | 32,43 | 33,56 | 32,76 | 33,06 | 33,06 | 7.588 |
13 mar 2023 | 33,21 | 33,48 | 32,08 | 32,41 | 32,41 | 20.922 |
10 mar 2023 | 32,63 | 33,28 | 32,26 | 33,09 | 33,09 | 15.226 |
09 mar 2023 | 33,60 | 33,52 | 32,82 | 33,27 | 33,27 | 4.180 |
08 mar 2023 | 34,60 | 34,50 | 33,62 | 33,87 | 33,87 | 15.786 |
07 mar 2023 | 34,50 | 35,06 | 34,56 | 34,73 | 34,73 | 8.951 |
06 mar 2023 | 34,78 | 34,80 | 34,28 | 34,53 | 34,53 | 11.806 |
03 mar 2023 | 34,01 | 34,42 | 34,10 | 34,35 | 34,35 | 7.430 |
02 mar 2023 | 33,33 | 34,18 | 33,78 | 33,98 | 33,98 | 10.150 |
01 mar 2023 | 33,31 | 33,94 | 33,36 | 33,73 | 33,73 | 6.611 |
28 feb 2023 | 33,06 | 33,38 | 32,92 | 33,18 | 33,18 | 6.826 |
27 feb 2023 | 32,88 | 33,66 | 33,02 | 33,44 | 33,44 | 13.428 |
24 feb 2023 | 34,09 | 33,94 | 32,89 | 33,67 | 33,67 | 13.752 |
23 feb 2023 | 33,57 | 34,84 | 33,76 | 34,15 | 34,15 | 12.191 |
22 feb 2023 | 33,68 | 33,66 | 33,34 | 33,48 | 33,48 | 17.545 |
21 feb 2023 | 33,66 | 33,92 | 33,58 | 33,67 | 33,67 | 12.140 |
20 feb 2023 | 33,90 | 34,20 | 33,50 | 33,67 | 33,67 | 6.269 |
17 feb 2023 | 33,53 | 33,94 | 33,36 | 33,68 | 33,68 | 39.588 |
16 feb 2023 | 33,78 | 33,74 | 33,16 | 33,44 | 33,44 | 23.187 |
15 feb 2023 | 33,00 | 33,82 | 33,28 | 33,61 | 33,61 | 76.361 |
14 feb 2023 | 33,33 | 33,38 | 32,88 | 33,12 | 33,12 | 18.101 |
13 feb 2023 | 32,61 | 33,38 | 32,46 | 32,48 | 32,48 | 19.169 |
10 feb 2023 | 33,29 | 33,16 | 32,46 | 32,79 | 32,79 | 16.926 |
09 feb 2023 | 32,06 | 34,00 | 32,04 | 33,46 | 33,46 | 28.210 |
08 feb 2023 | 30,56 | 31,88 | 30,42 | 31,11 | 31,11 | 47.687 |
07 feb 2023 | 30,68 | 30,46 | 30,02 | 30,08 | 30,08 | 7.649 |
06 feb 2023 | 30,85 | 31,18 | 30,58 | 30,72 | 30,72 | 7.474 |
03 feb 2023 | 31,69 | 31,46 | 30,84 | 31,18 | 31,18 | 25.621 |
02 feb 2023 | 31,28 | 32,24 | 31,64 | 31,73 | 31,73 | 23.489 |
01 feb 2023 | 31,48 | 31,64 | 29,92 | 30,93 | 30,93 | 34.641 |
31 gen 2023 | 31,75 | 31,82 | 31,34 | 31,47 | 31,47 | 6.658 |
30 gen 2023 | 31,61 | 32,02 | 31,50 | 31,85 | 31,85 | 20.185 |
27 gen 2023 | 32,32 | 32,32 | 31,44 | 31,85 | 31,85 | 42.496 |
26 gen 2023 | 32,14 | 32,50 | 31,90 | 32,35 | 32,35 | 8.862 |
25 gen 2023 | 32,77 | 32,66 | 31,98 | 32,16 | 32,16 | 9.538 |
24 gen 2023 | 32,73 | 33,06 | 32,48 | 32,66 | 32,66 | 8.502 |
23 gen 2023 | 31,95 | 32,80 | 32,24 | 32,63 | 32,63 | 21.153 |
20 gen 2023 | 31,54 | 31,82 | 31,36 | 31,58 | 31,58 | 23.690 |
19 gen 2023 | 32,90 | 32,84 | 31,36 | 31,85 | 31,85 | 25.163 |
18 gen 2023 | 33,39 | 33,50 | 32,44 | 33,24 | 33,24 | 18.341 |
17 gen 2023 | 34,11 | 34,34 | 33,16 | 33,49 | 33,49 | 33.708 |
16 gen 2023 | 34,17 | 34,20 | 33,46 | 33,83 | 33,83 | 19.310 |
13 gen 2023 | 32,98 | 34,36 | 32,98 | 33,54 | 33,54 | 21.278 |
12 gen 2023 | 32,14 | 32,90 | 31,46 | 32,43 | 32,43 | 35.485 |
11 gen 2023 | 31,44 | 32,30 | 31,42 | 31,84 | 31,84 | 9.509 |
10 gen 2023 | 30,99 | 31,66 | 30,72 | 31,45 | 31,45 | 20.229 |
09 gen 2023 | 29,94 | 31,20 | 30,14 | 30,65 | 30,65 | 18.363 |
*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...