Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 mag 2023 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | 714 |
26 mag 2023 | 26,77 | 26,90 | 26,45 | 26,77 | 26,77 | 28.055 |
25 mag 2023 | 26,88 | 26,90 | 26,50 | 26,88 | 26,88 | 127.902 |
24 mag 2023 | 26,88 | 26,95 | 26,70 | 26,88 | 26,88 | 55.355 |
23 mag 2023 | 26,00 | 26,75 | 25,55 | 26,52 | 26,52 | 116.571 |
22 mag 2023 | 25,25 | 25,50 | 25,15 | 25,25 | 25,25 | 53.402 |
19 mag 2023 | 25,05 | 25,25 | 24,85 | 25,05 | 25,05 | 66.178 |
18 mag 2023 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
17 mag 2023 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
16 mag 2023 | 24,52 | 24,50 | 24,30 | 24,25 | 24,25 | 50.521 |
15 mag 2023 | 24,52 | 24,65 | 24,35 | 24,45 | 24,45 | 48.231 |
12 mag 2023 | 24,63 | 24,60 | 24,35 | 24,45 | 24,45 | 135.457 |
11 mag 2023 | 25,00 | 25,30 | 24,50 | 25,05 | 25,05 | 29.426 |
10 mag 2023 | 24,83 | 25,20 | 24,25 | 24,92 | 24,92 | 86.576 |
09 mag 2023 | 24,25 | 24,50 | 24,10 | 24,25 | 24,25 | 29.245 |
05 mag 2023 | 23,83 | 24,45 | 23,60 | 24,30 | 24,30 | 47.715 |
04 mag 2023 | 24,30 | 23,95 | 23,60 | 23,73 | 23,73 | 21.859 |
03 mag 2023 | 24,00 | 24,20 | 23,78 | 24,00 | 24,00 | 153.455 |
02 mag 2023 | 24,67 | 25,05 | 24,10 | 24,20 | 24,20 | 61.447 |
28 apr 2023 | 24,20 | 24,95 | 24,44 | 24,63 | 24,63 | 45.771 |
27 apr 2023 | 24,30 | 24,50 | 23,80 | 24,35 | 24,35 | 99.024 |
26 apr 2023 | 24,92 | 24,60 | 24,45 | 24,45 | 24,45 | 16.069 |
25 apr 2023 | 25,52 | 25,70 | 25,00 | 25,05 | 25,05 | 217.864 |
24 apr 2023 | 25,15 | 25,40 | 24,90 | 25,15 | 25,15 | 40.034 |
21 apr 2023 | 25,73 | 25,35 | 24,95 | 25,05 | 25,05 | 12.748 |
20 apr 2023 | 25,35 | 25,70 | 25,45 | 25,35 | 25,35 | 86.146 |
19 apr 2023 | 25,40 | 25,85 | 25,35 | 25,35 | 25,35 | 42.125 |
18 apr 2023 | 26,40 | 26,15 | 25,75 | 25,88 | 25,88 | 198.944 |
17 apr 2023 | 26,05 | 26,90 | 26,20 | 26,58 | 26,58 | 100.240 |
14 apr 2023 | 26,77 | 26,90 | 26,45 | 26,77 | 26,77 | 71.878 |
13 apr 2023 | 26,83 | 27,05 | 26,50 | 26,63 | 26,63 | 46.344 |
12 apr 2023 | 26,67 | 26,85 | 26,55 | 26,67 | 26,67 | 54.171 |
11 apr 2023 | 26,58 | 26,85 | 26,45 | 26,58 | 26,58 | 91.931 |
06 apr 2023 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
05 apr 2023 | 27,25 | 26,85 | 26,50 | 27,00 | 27,00 | 127.682 |
04 apr 2023 | 27,00 | 27,20 | 26,90 | 27,00 | 27,00 | 172.418 |
03 apr 2023 | 27,45 | 27,30 | 26,65 | 26,88 | 26,88 | 71.193 |
31 mar 2023 | 26,83 | 27,10 | 26,45 | 26,83 | 26,83 | 168.745 |
30 mar 2023 | 25,63 | 26,20 | 26,00 | 26,25 | 26,25 | 29.850 |
29 mar 2023 | 25,88 | 25,95 | 25,65 | 25,88 | 25,88 | 32.135 |
28 mar 2023 | 24,45 | 25,70 | 24,65 | 25,35 | 25,35 | 19.030 |
27 mar 2023 | 24,52 | 24,65 | 23,75 | 24,40 | 24,40 | 25.793 |
24 mar 2023 | 25,63 | 25,44 | 24,25 | 24,63 | 24,63 | 77.185 |
23 mar 2023 | 25,05 | 25,10 | 25,08 | 25,05 | 25,05 | 21.831 |
22 mar 2023 | 26,25 | 25,45 | 25,20 | 25,25 | 25,25 | 141.158 |
21 mar 2023 | 25,73 | 25,42 | 25,10 | 25,10 | 25,10 | 40.999 |
20 mar 2023 | 23,83 | 24,35 | 23,55 | 24,30 | 24,30 | 64.194 |
17 mar 2023 | 24,30 | 24,75 | 24,00 | 24,20 | 24,20 | 238.816 |
16 mar 2023 | 24,52 | 24,50 | 23,30 | 23,83 | 23,83 | 81.270 |
15 mar 2023 | 25,15 | 25,60 | 24,00 | 25,15 | 25,15 | 90.715 |
14 mar 2023 | 24,67 | 25,80 | 24,70 | 25,63 | 25,63 | 44.596 |
13 mar 2023 | 26,67 | 25,51 | 25,05 | 25,15 | 25,15 | 50.972 |
10 mar 2023 | 26,77 | 26,85 | 26,10 | 26,83 | 26,83 | 19.761 |
09 mar 2023 | 27,73 | 27,70 | 27,05 | 27,15 | 27,15 | 56.137 |
08 mar 2023 | 27,77 | 27,95 | 27,68 | 27,77 | 27,77 | 100.724 |
07 mar 2023 | 27,52 | 27,96 | 27,72 | 28,10 | 28,10 | 35.079 |
06 mar 2023 | 27,58 | 27,76 | 27,40 | 27,58 | 27,58 | 25.808 |
03 mar 2023 | 26,92 | 27,20 | 27,00 | 27,40 | 27,40 | 78.513 |
02 mar 2023 | 27,52 | 27,40 | 27,02 | 27,00 | 27,00 | 30.790 |
01 mar 2023 | 26,73 | 27,20 | 26,95 | 27,20 | 27,20 | 22.962 |
28 feb 2023 | 26,88 | 26,85 | 26,30 | 26,52 | 26,52 | 73.571 |
27 feb 2023 | 26,35 | 26,90 | 26,60 | 26,35 | 26,35 | 21.873 |
24 feb 2023 | 26,73 | 26,60 | 26,30 | 26,30 | 26,30 | 28.657 |
23 feb 2023 | 26,10 | 26,55 | 25,65 | 26,63 | 26,63 | 49.800 |
22 feb 2023 | 26,77 | 26,40 | 26,05 | 26,30 | 26,30 | 24.044 |
21 feb 2023 | 28,00 | 27,83 | 26,75 | 26,88 | 26,88 | 94.390 |
20 feb 2023 | 29,52 | 29,50 | 27,65 | 27,83 | 27,83 | 33.376 |
17 feb 2023 | 29,45 | 29,85 | 28,45 | 28,83 | 28,83 | 125.519 |
16 feb 2023 | 28,05 | 29,05 | 28,30 | 28,63 | 28,63 | 50.136 |
15 feb 2023 | 27,40 | 27,65 | 27,25 | 27,40 | 27,40 | 30.399 |
14 feb 2023 | 27,35 | 27,55 | 27,20 | 27,35 | 27,35 | 10.956 |
13 feb 2023 | 27,15 | 27,35 | 27,05 | 27,15 | 27,15 | 58.569 |
10 feb 2023 | 26,58 | 27,10 | 26,95 | 27,05 | 27,05 | 9.303 |
09 feb 2023 | 26,77 | 27,15 | 26,70 | 26,77 | 26,77 | 16.641 |
08 feb 2023 | 26,45 | 26,95 | 26,52 | 26,35 | 26,35 | 31.374 |
07 feb 2023 | 26,25 | 26,50 | 26,10 | 26,25 | 26,25 | 30.268 |
06 feb 2023 | 25,73 | 26,15 | 25,95 | 25,73 | 25,73 | 11.898 |
03 feb 2023 | 25,88 | 26,20 | 25,30 | 26,10 | 26,10 | 41.403 |
02 feb 2023 | 26,45 | 26,55 | 25,73 | 25,92 | 25,92 | 87.320 |
01 feb 2023 | 26,67 | 26,90 | 26,40 | 26,67 | 26,67 | 30.799 |
31 gen 2023 | 26,20 | 26,50 | 25,95 | 26,25 | 26,25 | 44.759 |
30 gen 2023 | 26,15 | 26,70 | 26,15 | 26,58 | 26,58 | 86.773 |
27 gen 2023 | 27,10 | 27,20 | 26,10 | 26,10 | 26,10 | 103.780 |
26 gen 2023 | 26,92 | 26,95 | 26,55 | 26,52 | 26,52 | 29.010 |
25 gen 2023 | 27,40 | 26,40 | 26,05 | 26,00 | 26,00 | 16.786 |
24 gen 2023 | 28,10 | 27,95 | 27,20 | 27,52 | 27,52 | 31.684 |
23 gen 2023 | 28,35 | 28,13 | 27,75 | 27,77 | 27,77 | 63.478 |
20 gen 2023 | 27,40 | 28,30 | 27,65 | 27,92 | 27,92 | 124.200 |
19 gen 2023 | 26,92 | 27,20 | 26,70 | 26,92 | 26,92 | 12.629 |
18 gen 2023 | 26,73 | 27,85 | 26,80 | 27,73 | 27,73 | 102.998 |
17 gen 2023 | 26,35 | 26,80 | 26,20 | 26,88 | 26,88 | 47.564 |
16 gen 2023 | 27,15 | 27,35 | 26,57 | 26,92 | 26,92 | 42.770 |
13 gen 2023 | 26,45 | 26,95 | 26,65 | 26,88 | 26,88 | 24.166 |
12 gen 2023 | 25,83 | 26,60 | 26,00 | 25,73 | 25,73 | 32.123 |
11 gen 2023 | 25,67 | 25,77 | 25,05 | 25,52 | 25,52 | 15.814 |
10 gen 2023 | 25,30 | 25,65 | 25,35 | 25,30 | 25,30 | 65.854 |
09 gen 2023 | 25,30 | 25,70 | 25,45 | 25,73 | 25,73 | 16.574 |
06 gen 2023 | 24,00 | 25,40 | 25,00 | 25,20 | 25,20 | 24.953 |
05 gen 2023 | 24,58 | 25,25 | 24,85 | 25,00 | 25,00 | 40.228 |
04 gen 2023 | 26,10 | 25,20 | 24,70 | 24,92 | 24,92 | 50.758 |
*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...