Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 mar 2023 | 39,62 | 39,04 | 38,58 | 38,58 | 38,58 | 11.842 |
23 mar 2023 | 40,29 | 40,22 | 39,04 | 39,41 | 39,41 | 13.688 |
22 mar 2023 | 40,29 | 40,56 | 40,13 | 40,23 | 40,23 | 10.148 |
21 mar 2023 | 39,60 | 40,58 | 39,74 | 40,65 | 40,65 | 15.973 |
20 mar 2023 | 38,40 | 39,56 | 37,92 | 39,60 | 39,60 | 14.391 |
17 mar 2023 | 38,90 | 38,97 | 38,38 | 38,67 | 38,67 | 31.462 |
16 mar 2023 | 39,72 | 39,92 | 37,88 | 38,23 | 38,23 | 32.977 |
15 mar 2023 | 41,20 | 41,62 | 39,44 | 40,10 | 40,10 | 34.033 |
14 mar 2023 | 40,63 | 41,62 | 40,66 | 41,26 | 41,26 | 14.688 |
13 mar 2023 | 42,29 | 42,24 | 40,04 | 40,21 | 40,21 | 17.171 |
10 mar 2023 | 44,21 | 43,48 | 42,44 | 43,09 | 43,09 | 34.056 |
09 mar 2023 | 44,90 | 45,22 | 44,50 | 45,01 | 45,01 | 11.689 |
08 mar 2023 | 44,69 | 45,20 | 44,56 | 44,94 | 44,94 | 15.459 |
07 mar 2023 | 44,21 | 45,14 | 44,28 | 44,37 | 44,37 | 24.561 |
06 mar 2023 | 44,21 | 44,64 | 43,82 | 43,97 | 43,97 | 16.735 |
03 mar 2023 | 42,63 | 44,66 | 43,64 | 44,44 | 44,44 | 23.506 |
02 mar 2023 | 42,80 | 43,56 | 43,14 | 43,38 | 43,38 | 31.870 |
01 mar 2023 | 42,00 | 44,01 | 42,22 | 43,89 | 43,89 | 45.124 |
28 feb 2023 | 41,20 | 42,22 | 41,56 | 41,53 | 41,53 | 14.837 |
27 feb 2023 | 41,01 | 41,86 | 41,26 | 41,51 | 41,51 | 6.221 |
24 feb 2023 | 41,24 | 41,84 | 41,38 | 41,45 | 41,45 | 6.854 |
23 feb 2023 | 40,21 | 41,36 | 40,46 | 40,69 | 40,69 | 12.566 |
22 feb 2023 | 40,50 | 40,40 | 40,02 | 40,23 | 40,23 | 8.073 |
21 feb 2023 | 40,67 | 41,12 | 40,60 | 40,84 | 40,84 | 11.454 |
20 feb 2023 | 40,29 | 40,70 | 40,30 | 40,58 | 40,58 | 4.294 |
17 feb 2023 | 40,10 | 40,72 | 40,14 | 40,44 | 40,44 | 11.735 |
16 feb 2023 | 40,27 | 40,60 | 40,08 | 40,44 | 40,44 | 10.664 |
15 feb 2023 | 39,41 | 40,46 | 39,84 | 39,76 | 39,76 | 14.603 |
14 feb 2023 | 39,49 | 40,04 | 39,48 | 39,60 | 39,60 | 5.560 |
13 feb 2023 | 40,00 | 39,94 | 39,54 | 39,72 | 39,72 | 4.372 |
10 feb 2023 | 40,40 | 40,38 | 39,76 | 40,23 | 40,23 | 16.499 |
09 feb 2023 | 39,81 | 40,44 | 39,99 | 39,87 | 39,87 | 7.069 |
08 feb 2023 | 40,00 | 39,96 | 39,52 | 40,00 | 40,00 | 12.543 |
07 feb 2023 | 39,49 | 40,20 | 39,85 | 39,74 | 39,74 | 5.917 |
06 feb 2023 | 40,00 | 40,16 | 39,58 | 39,85 | 39,85 | 13.785 |
03 feb 2023 | 39,49 | 40,38 | 39,52 | 40,10 | 40,10 | 20.643 |
02 feb 2023 | 39,20 | 39,64 | 39,00 | 39,01 | 39,01 | 10.976 |
01 feb 2023 | 38,77 | 39,20 | 38,72 | 38,77 | 38,77 | 15.114 |
31 gen 2023 | 38,88 | 38,80 | 38,38 | 38,50 | 38,50 | 32.618 |
30 gen 2023 | 39,49 | 39,22 | 38,86 | 39,20 | 39,20 | 4.216 |
27 gen 2023 | 38,80 | 39,58 | 39,04 | 39,20 | 39,20 | 18.906 |
26 gen 2023 | 38,80 | 38,98 | 38,26 | 38,75 | 38,75 | 122.709 |
25 gen 2023 | 39,41 | 39,36 | 38,50 | 38,65 | 38,65 | 26.649 |
24 gen 2023 | 39,01 | 39,64 | 39,14 | 39,26 | 39,26 | 7.928 |
23 gen 2023 | 39,09 | 39,40 | 39,14 | 39,43 | 39,43 | 2.855 |
20 gen 2023 | 38,61 | 39,22 | 38,82 | 38,86 | 38,86 | 4.586 |
19 gen 2023 | 39,41 | 39,34 | 38,74 | 39,47 | 39,47 | 6.105 |
18 gen 2023 | 39,13 | 39,70 | 38,70 | 39,15 | 39,15 | 11.677 |
17 gen 2023 | 39,30 | 39,48 | 39,04 | 39,28 | 39,28 | 6.130 |
16 gen 2023 | 38,80 | 39,28 | 38,72 | 38,98 | 38,98 | 20.271 |
13 gen 2023 | 39,01 | 39,24 | 38,92 | 39,13 | 39,13 | 6.100 |
12 gen 2023 | 39,01 | 39,24 | 38,68 | 39,26 | 39,26 | 18.663 |
11 gen 2023 | 38,69 | 39,40 | 38,82 | 39,03 | 39,03 | 12.032 |
10 gen 2023 | 39,49 | 39,40 | 38,53 | 39,09 | 39,09 | 16.985 |
09 gen 2023 | 39,03 | 39,92 | 39,16 | 39,60 | 39,60 | 21.475 |
06 gen 2023 | 39,13 | 39,62 | 38,72 | 39,49 | 39,49 | 8.249 |
05 gen 2023 | 38,29 | 39,28 | 38,42 | 39,11 | 39,11 | 23.705 |
04 gen 2023 | 37,97 | 38,44 | 38,08 | 37,93 | 37,93 | 28.162 |
03 gen 2023 | 37,20 | 37,94 | 37,46 | 37,95 | 37,95 | 13.505 |
30 dic 2022 | 36,29 | 36,62 | 36,28 | 36,29 | 36,29 | 5.413 |
29 dic 2022 | 36,00 | 36,42 | 35,60 | 35,78 | 35,78 | 11.219 |
28 dic 2022 | 36,37 | 36,24 | 36,06 | 36,12 | 36,12 | 8.731 |
23 dic 2022 | 35,81 | 36,20 | 35,92 | 36,04 | 36,04 | 13.456 |
22 dic 2022 | 35,86 | 35,92 | 35,80 | 35,64 | 35,64 | 7.269 |
21 dic 2022 | 35,20 | 35,82 | 35,24 | 35,24 | 35,24 | 396.717 |
20 dic 2022 | 35,03 | 35,62 | 35,06 | 35,17 | 35,17 | 25.450 |
19 dic 2022 | 35,01 | 35,34 | 35,13 | 35,07 | 35,07 | 6.423 |
16 dic 2022 | 34,98 | 35,16 | 34,80 | 35,01 | 35,01 | 24.208 |
15 dic 2022 | 35,26 | 35,38 | 34,84 | 35,11 | 35,11 | 9.945 |
14 dic 2022 | 35,53 | 35,64 | 35,06 | 35,60 | 35,60 | 14.479 |
13 dic 2022 | 35,09 | 36,10 | 35,32 | 35,81 | 35,81 | 13.498 |
12 dic 2022 | 35,26 | 35,14 | 34,70 | 34,90 | 34,90 | 6.507 |
09 dic 2022 | 34,48 | 35,26 | 34,48 | 34,71 | 34,71 | 11.432 |
08 dic 2022 | 34,00 | 34,40 | 33,78 | 34,14 | 34,14 | 18.400 |
07 dic 2022 | 33,68 | 34,00 | 33,68 | 33,81 | 33,81 | 8.353 |
06 dic 2022 | 33,60 | 33,96 | 33,68 | 33,68 | 33,68 | 3.515 |
05 dic 2022 | 34,00 | 34,24 | 33,64 | 33,68 | 33,68 | 8.173 |
02 dic 2022 | 33,20 | 33,90 | 33,12 | 33,87 | 33,87 | 140.080 |
01 dic 2022 | 33,83 | 34,36 | 33,26 | 33,51 | 33,51 | 39.455 |
30 nov 2022 | 32,92 | 33,78 | 33,24 | 33,32 | 33,32 | 10.987 |
29 nov 2022 | 32,21 | 33,34 | 32,28 | 32,73 | 32,73 | 20.825 |
28 nov 2022 | 32,61 | 32,38 | 32,04 | 32,46 | 32,46 | 7.097 |
25 nov 2022 | 32,00 | 32,52 | 31,84 | 32,06 | 32,06 | 5.726 |
24 nov 2022 | 31,70 | 32,18 | 31,58 | 31,66 | 31,66 | 10.519 |
23 nov 2022 | 31,60 | 31,64 | 31,30 | 31,57 | 31,57 | 15.925 |
22 nov 2022 | 30,86 | 31,62 | 30,94 | 31,53 | 31,53 | 10.943 |
21 nov 2022 | 31,36 | 31,34 | 30,90 | 31,22 | 31,22 | 8.783 |
18 nov 2022 | 31,01 | 31,22 | 30,10 | 31,22 | 31,22 | 26.587 |
17 nov 2022 | 31,30 | 31,40 | 30,74 | 30,88 | 30,88 | 7.749 |
16 nov 2022 | 31,72 | 31,68 | 31,10 | 31,57 | 31,57 | 177.317 |
15 nov 2022 | 31,74 | 31,72 | 31,24 | 31,66 | 31,66 | 16.523 |
14 nov 2022 | 31,60 | 31,60 | 31,18 | 31,49 | 31,49 | 6.276 |
11 nov 2022 | 31,01 | 31,44 | 30,94 | 30,94 | 30,94 | 11.548 |
10 nov 2022 | 29,70 | 30,68 | 29,76 | 30,14 | 30,14 | 105.876 |
09 nov 2022 | 30,10 | 29,98 | 29,48 | 29,89 | 29,89 | 11.277 |
08 nov 2022 | 29,95 | 30,04 | 29,40 | 29,57 | 29,57 | 18.086 |
07 nov 2022 | 29,41 | 29,64 | 29,34 | 29,30 | 29,30 | 7.410 |
04 nov 2022 | 28,29 | 29,22 | 28,44 | 28,90 | 28,90 | 17.120 |
03 nov 2022 | 27,55 | 28,06 | 27,24 | 27,89 | 27,89 | 21.017 |
02 nov 2022 | 28,29 | 28,16 | 27,52 | 27,64 | 27,64 | 8.110 |
*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...