Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 gen 2023 | 27,78 | 27,92 | 27,73 | 27,80 | 27,80 | 3.244 |
27 gen 2023 | 28,11 | 28,18 | 27,83 | 28,14 | 28,14 | 28.486 |
26 gen 2023 | 27,50 | 28,06 | 27,80 | 27,78 | 27,78 | 54.490 |
25 gen 2023 | 27,50 | 27,75 | 27,45 | 27,62 | 27,62 | 47.423 |
24 gen 2023 | 28,26 | 28,08 | 27,66 | 28,04 | 28,04 | 34.209 |
23 gen 2023 | 27,85 | 28,13 | 27,86 | 27,91 | 27,91 | 36.432 |
20 gen 2023 | 27,70 | 28,09 | 27,56 | 27,68 | 27,68 | 70.528 |
19 gen 2023 | 28,50 | 28,18 | 27,59 | 28,08 | 28,08 | 61.064 |
18 gen 2023 | 28,00 | 28,45 | 28,00 | 28,01 | 28,01 | 84.122 |
17 gen 2023 | 28,42 | 28,56 | 28,01 | 28,60 | 28,60 | 75.672 |
16 gen 2023 | 28,34 | 28,80 | 28,41 | 28,47 | 28,47 | 53.889 |
13 gen 2023 | 29,00 | 29,01 | 28,34 | 28,92 | 28,92 | 43.518 |
12 gen 2023 | 28,89 | 29,13 | 28,80 | 29,05 | 29,05 | 41.178 |
11 gen 2023 | 29,16 | 29,16 | 28,88 | 29,02 | 29,02 | 16.883 |
10 gen 2023 | 29,31 | 29,23 | 28,92 | 29,23 | 29,23 | 51.367 |
09 gen 2023 | 29,21 | 29,47 | 29,19 | 29,17 | 29,17 | 52.503 |
06 gen 2023 | 28,85 | 29,22 | 28,91 | 29,04 | 29,04 | 19.950 |
05 gen 2023 | 28,40 | 29,18 | 28,55 | 28,63 | 28,63 | 43.459 |
04 gen 2023 | 29,00 | 29,00 | 28,43 | 28,43 | 28,43 | 63.601 |
03 gen 2023 | 29,10 | 28,87 | 28,33 | 28,62 | 28,62 | 76.238 |
30 dic 2022 | 28,00 | 28,20 | 27,75 | 28,11 | 28,11 | 35.804 |
29 dic 2022 | 28,00 | 28,19 | 27,92 | 27,92 | 27,92 | 27.723 |
28 dic 2022 | 27,97 | 28,24 | 27,93 | 28,00 | 28,00 | 137.810 |
23 dic 2022 | 27,60 | 28,20 | 27,60 | 27,97 | 27,97 | 61.082 |
22 dic 2022 | 27,48 | 27,86 | 27,46 | 27,67 | 27,67 | 78.717 |
21 dic 2022 | 27,52 | 27,76 | 27,46 | 27,48 | 27,48 | 34.378 |
20 dic 2022 | 27,10 | 27,41 | 26,91 | 27,10 | 27,10 | 106.833 |
19 dic 2022 | 26,91 | 27,56 | 27,05 | 27,29 | 27,29 | 57.103 |
16 dic 2022 | 27,21 | 27,48 | 26,98 | 27,48 | 27,48 | 127.234 |
15 dic 2022 | 27,72 | 28,18 | 27,46 | 27,88 | 27,88 | 123.654 |
14 dic 2022 | 27,82 | 28,20 | 27,93 | 28,02 | 28,02 | 87.628 |
13 dic 2022 | 27,50 | 28,64 | 28,03 | 28,21 | 28,21 | 119.145 |
12 dic 2022 | 27,53 | 28,45 | 27,83 | 27,92 | 27,92 | 61.154 |
09 dic 2022 | 28,00 | 28,28 | 27,72 | 28,20 | 28,20 | 100.550 |
08 dic 2022 | 27,86 | 28,32 | 27,63 | 27,99 | 27,99 | 100.601 |
07 dic 2022 | 28,05 | 28,38 | 28,06 | 28,11 | 28,11 | 64.552 |
06 dic 2022 | 28,38 | 28,66 | 28,27 | 28,53 | 28,53 | 60.575 |
05 dic 2022 | 28,58 | 28,85 | 28,28 | 28,47 | 28,47 | 63.908 |
02 dic 2022 | 28,40 | 28,62 | 28,20 | 28,29 | 28,29 | 63.957 |
01 dic 2022 | 28,28 | 28,67 | 28,33 | 28,28 | 28,28 | 50.616 |
30 nov 2022 | 28,20 | 28,32 | 27,77 | 27,91 | 27,91 | 75.616 |
29 nov 2022 | 27,67 | 28,12 | 27,75 | 27,87 | 27,87 | 94.365 |
28 nov 2022 | 28,28 | 28,15 | 27,24 | 27,63 | 27,63 | 145.322 |
25 nov 2022 | 28,00 | 28,31 | 27,83 | 28,22 | 28,22 | 107.173 |
24 nov 2022 | 27,45 | 27,97 | 27,26 | 27,32 | 27,32 | 127.884 |
23 nov 2022 | 27,50 | 27,90 | 27,22 | 27,44 | 27,44 | 160.851 |
22 nov 2022 | 27,00 | 27,59 | 26,38 | 26,56 | 26,56 | 125.071 |
21 nov 2022 | 26,88 | 26,99 | 26,17 | 26,33 | 26,33 | 188.281 |
18 nov 2022 | 26,00 | 26,38 | 25,43 | 25,47 | 25,47 | 148.803 |
17 nov 2022 | 25,60 | 25,58 | 25,16 | 25,63 | 25,63 | 46.946 |
16 nov 2022 | 25,50 | 25,88 | 25,55 | 25,99 | 25,99 | 71.438 |
15 nov 2022 | 26,10 | 26,15 | 25,55 | 26,08 | 26,08 | 77.407 |
14 nov 2022 | 25,00 | 26,40 | 25,17 | 25,26 | 25,26 | 1.067.440 |
11 nov 2022 | 22,31 | 26,01 | 23,21 | 25,45 | 25,45 | 357.387 |
10 nov 2022 | 20,95 | 21,59 | 20,98 | 20,95 | 20,95 | 81.600 |
09 nov 2022 | 21,58 | 21,41 | 21,23 | 21,29 | 21,29 | 45.799 |
08 nov 2022 | 20,88 | 21,34 | 21,06 | 21,09 | 21,09 | 50.668 |
07 nov 2022 | 21,20 | 21,44 | 21,23 | 21,39 | 21,39 | 48.980 |
04 nov 2022 | 20,58 | 21,63 | 20,38 | 21,27 | 21,27 | 243.535 |
03 nov 2022 | 20,16 | 20,62 | 20,20 | 20,25 | 20,25 | 154.893 |
02 nov 2022 | 20,62 | 20,66 | 20,06 | 20,89 | 20,89 | 70.288 |
01 nov 2022 | 20,75 | 21,56 | 20,74 | 20,98 | 20,98 | 181.788 |
31 ott 2022 | 19,75 | 20,71 | 19,43 | 20,31 | 20,31 | 297.874 |
28 ott 2022 | 19,75 | 19,68 | 19,39 | 19,54 | 19,54 | 39.639 |
27 ott 2022 | 19,54 | 19,79 | 19,50 | 19,48 | 19,48 | 79.645 |
26 ott 2022 | 19,75 | 19,60 | 19,14 | 19,20 | 19,20 | 270.626 |
25 ott 2022 | 19,72 | 19,55 | 19,07 | 19,34 | 19,34 | 77.416 |
24 ott 2022 | 20,28 | 19,60 | 19,02 | 19,06 | 19,06 | 88.363 |
21 ott 2022 | 20,05 | 20,08 | 19,70 | 19,78 | 19,78 | 26.374 |
20 ott 2022 | 20,35 | 20,05 | 19,82 | 19,89 | 19,89 | 27.950 |
19 ott 2022 | 19,95 | 20,14 | 19,78 | 19,99 | 19,99 | 41.795 |
18 ott 2022 | 20,16 | 20,21 | 19,90 | 20,07 | 20,07 | 87.004 |
17 ott 2022 | 19,85 | 20,10 | 19,60 | 19,92 | 19,92 | 62.090 |
14 ott 2022 | 19,70 | 20,07 | 19,57 | 20,07 | 20,07 | 86.522 |
13 ott 2022 | 19,41 | 19,52 | 19,05 | 19,13 | 19,13 | 96.232 |
12 ott 2022 | 19,38 | 19,36 | 18,93 | 19,02 | 19,02 | 73.689 |
11 ott 2022 | 19,20 | 19,07 | 18,88 | 19,05 | 19,05 | 68.984 |
10 ott 2022 | 19,50 | 19,71 | 19,15 | 19,18 | 19,18 | 110.403 |
07 ott 2022 | 19,72 | 19,50 | 19,24 | 19,42 | 19,42 | 68.971 |
06 ott 2022 | 19,58 | 19,75 | 19,25 | 19,43 | 19,43 | 77.297 |
05 ott 2022 | 19,50 | 19,50 | 19,20 | 19,44 | 19,44 | 74.194 |
04 ott 2022 | 19,08 | 19,51 | 19,17 | 19,13 | 19,13 | 82.339 |
03 ott 2022 | 18,50 | 19,05 | 18,50 | 18,55 | 18,55 | 86.854 |
30 set 2022 | 18,70 | 18,88 | 18,59 | 18,62 | 18,62 | 125.086 |
29 set 2022 | 18,83 | 18,66 | 18,15 | 18,56 | 18,56 | 80.859 |
28 set 2022 | 19,00 | 19,00 | 18,39 | 18,98 | 18,98 | 175.387 |
27 set 2022 | 19,28 | 19,24 | 18,83 | 18,97 | 18,97 | 55.254 |
26 set 2022 | 19,49 | 19,42 | 18,65 | 19,02 | 19,02 | 75.856 |
23 set 2022 | 20,50 | 20,35 | 19,23 | 19,39 | 19,39 | 109.368 |
22 set 2022 | 20,49 | 20,87 | 20,32 | 20,62 | 20,62 | 113.946 |
21 set 2022 | 20,00 | 20,88 | 20,24 | 20,17 | 20,17 | 50.340 |
20 set 2022 | 20,77 | 20,73 | 20,03 | 20,67 | 20,67 | 117.348 |
16 set 2022 | 21,34 | 21,27 | 20,87 | 21,31 | 21,31 | 85.868 |
15 set 2022 | 22,00 | 21,85 | 21,38 | 21,80 | 21,80 | 64.432 |
14 set 2022 | 22,31 | 21,90 | 21,46 | 21,80 | 21,80 | 67.736 |
13 set 2022 | 22,40 | 22,25 | 21,85 | 22,40 | 22,40 | 100.083 |
12 set 2022 | 21,93 | 22,38 | 21,79 | 21,74 | 21,74 | 78.700 |
09 set 2022 | 21,22 | 21,66 | 21,39 | 21,31 | 21,31 | 22.823 |
08 set 2022 | 21,50 | 21,65 | 21,22 | 21,60 | 21,60 | 73.128 |
07 set 2022 | 22,20 | 22,17 | 21,46 | 22,04 | 22,04 | 159.935 |
*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...