Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
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 |
03 gen 2023 | 27,05 | 26,80 | 25,55 | 25,45 | 25,45 | 26.535 |
30 dic 2022 | 25,58 | 26,40 | 26,05 | 25,92 | 25,92 | 25.952 |
29 dic 2022 | 25,30 | 26,00 | 25,50 | 25,67 | 25,67 | 28.627 |
28 dic 2022 | 25,52 | 25,95 | 25,35 | 25,52 | 25,52 | 20.149 |
23 dic 2022 | 25,58 | 25,40 | 24,94 | 24,92 | 24,92 | 22.453 |
22 dic 2022 | 24,73 | 25,10 | 24,75 | 25,05 | 25,05 | 33.703 |
21 dic 2022 | 23,88 | 24,60 | 24,10 | 24,35 | 24,35 | 75.570 |
20 dic 2022 | 23,63 | 24,00 | 23,10 | 23,77 | 23,77 | 49.633 |
19 dic 2022 | 24,10 | 24,60 | 23,90 | 24,00 | 24,00 | 14.974 |
16 dic 2022 | 24,15 | 24,05 | 23,55 | 24,20 | 24,20 | 61.909 |
15 dic 2022 | 24,00 | 24,65 | 23,80 | 24,00 | 24,00 | 34.002 |
14 dic 2022 | 24,00 | 24,41 | 23,90 | 23,92 | 23,92 | 53.730 |
13 dic 2022 | 23,92 | 24,65 | 24,05 | 23,83 | 23,83 | 175.430 |
12 dic 2022 | 23,30 | 23,75 | 23,00 | 23,73 | 23,73 | 67.944 |
09 dic 2022 | 24,83 | 24,50 | 23,25 | 23,73 | 23,73 | 55.874 |
08 dic 2022 | 24,58 | 24,10 | 23,50 | 23,67 | 23,67 | 42.836 |
07 dic 2022 | 24,67 | 24,50 | 24,22 | 24,40 | 24,40 | 22.535 |
06 dic 2022 | 25,52 | 24,97 | 24,50 | 24,45 | 24,45 | 78.173 |
05 dic 2022 | 25,63 | 26,20 | 25,40 | 25,63 | 25,63 | 30.767 |
02 dic 2022 | 26,35 | 25,88 | 25,55 | 25,45 | 25,45 | 12.857 |
01 dic 2022 | 25,92 | 26,45 | 25,85 | 26,30 | 26,30 | 78.050 |
30 nov 2022 | 25,40 | 25,50 | 24,70 | 25,40 | 25,40 | 90.275 |
29 nov 2022 | 25,05 | 25,66 | 24,90 | 25,40 | 25,40 | 74.546 |
28 nov 2022 | 26,00 | 25,26 | 24,35 | 24,52 | 24,52 | 52.178 |
25 nov 2022 | 26,05 | 25,50 | 25,05 | 25,25 | 25,25 | 35.584 |
24 nov 2022 | 25,88 | 25,70 | 25,20 | 25,40 | 25,40 | 9.785 |
23 nov 2022 | 26,45 | 26,57 | 25,95 | 26,00 | 26,00 | 74.815 |
22 nov 2022 | 25,73 | 26,45 | 25,85 | 26,20 | 26,20 | 26.642 |
21 nov 2022 | 25,88 | 26,05 | 25,10 | 25,25 | 25,25 | 54.769 |
18 nov 2022 | 27,15 | 26,35 | 25,70 | 26,00 | 26,00 | 13.443 |
17 nov 2022 | 26,45 | 26,60 | 26,25 | 26,45 | 26,45 | 29.567 |
16 nov 2022 | 26,52 | 26,88 | 26,35 | 26,52 | 26,52 | 10.349 |
15 nov 2022 | 27,58 | 27,45 | 26,95 | 27,10 | 27,10 | 15.132 |
14 nov 2022 | 27,45 | 27,10 | 26,35 | 26,67 | 26,67 | 26.573 |
11 nov 2022 | 27,77 | 27,30 | 26,92 | 27,20 | 27,20 | 72.173 |
10 nov 2022 | 27,77 | 28,40 | 26,90 | 27,20 | 27,20 | 84.526 |
09 nov 2022 | 26,88 | 29,45 | 28,85 | 29,15 | 29,15 | 74.456 |
08 nov 2022 | 29,73 | 29,65 | 29,20 | 29,35 | 29,35 | 36.232 |
07 nov 2022 | 29,52 | 30,15 | 29,20 | 29,35 | 29,35 | 138.783 |
04 nov 2022 | 28,20 | 29,55 | 28,75 | 29,30 | 29,30 | 44.430 |
03 nov 2022 | 25,67 | 28,55 | 27,10 | 28,52 | 28,52 | 216.953 |
02 nov 2022 | 27,15 | 27,45 | 27,10 | 27,58 | 27,58 | 205.155 |
01 nov 2022 | 26,05 | 28,00 | 27,00 | 27,35 | 27,35 | 72.967 |
31 ott 2022 | 26,73 | 27,45 | 26,95 | 27,25 | 27,25 | 48.057 |
28 ott 2022 | 26,45 | 26,83 | 26,60 | 26,88 | 26,88 | 30.125 |
27 ott 2022 | 26,00 | 26,89 | 26,55 | 26,58 | 26,58 | 33.546 |
26 ott 2022 | 24,92 | 26,40 | 24,85 | 26,40 | 26,40 | 98.679 |
25 ott 2022 | 25,15 | 25,15 | 24,65 | 25,15 | 25,15 | 9.227 |
24 ott 2022 | 24,20 | 24,95 | 24,50 | 25,05 | 25,05 | 8.530 |
21 ott 2022 | 24,25 | 24,35 | 23,84 | 24,20 | 24,20 | 5.220 |
20 ott 2022 | 23,10 | 24,15 | 23,15 | 24,00 | 24,00 | 51.266 |
19 ott 2022 | 23,15 | 22,65 | 22,59 | 22,92 | 22,92 | 2.640 |
18 ott 2022 | 22,92 | 22,90 | 22,45 | 22,52 | 22,52 | 5.689 |
17 ott 2022 | 22,40 | 23,05 | 22,45 | 22,77 | 22,77 | 19.659 |
14 ott 2022 | 23,58 | 23,35 | 22,60 | 22,63 | 22,63 | 22.244 |
13 ott 2022 | 23,15 | 23,15 | 22,60 | 23,10 | 23,10 | 48.125 |
12 ott 2022 | 22,83 | 22,80 | 22,40 | 22,77 | 22,77 | 14.375 |
11 ott 2022 | 23,77 | 23,85 | 23,10 | 23,45 | 23,45 | 7.572 |
10 ott 2022 | 24,30 | 24,45 | 23,85 | 24,25 | 24,25 | 1.506 |
07 ott 2022 | 23,10 | 24,70 | 24,27 | 24,40 | 24,40 | 11.021 |
06 ott 2022 | 23,77 | 24,05 | 23,92 | 23,73 | 23,73 | 19.212 |
05 ott 2022 | 23,92 | 23,85 | 23,35 | 23,40 | 23,40 | 27.472 |
04 ott 2022 | 25,00 | 24,85 | 24,25 | 24,45 | 24,45 | 14.218 |
03 ott 2022 | 24,15 | 24,90 | 24,50 | 24,52 | 24,52 | 44.311 |
30 set 2022 | 23,30 | 23,90 | 23,15 | 23,67 | 23,67 | 23.264 |
29 set 2022 | 23,73 | 23,63 | 23,15 | 23,20 | 23,20 | 63.086 |
28 set 2022 | 22,45 | 23,50 | 22,30 | 23,30 | 23,30 | 32.241 |
27 set 2022 | 23,73 | 23,15 | 22,70 | 23,20 | 23,20 | 8.016 |
26 set 2022 | 22,88 | 23,25 | 22,50 | 22,88 | 22,88 | 23.513 |
23 set 2022 | 24,77 | 24,65 | 23,50 | 23,73 | 23,73 | 43.349 |
22 set 2022 | 25,52 | 25,43 | 24,80 | 25,05 | 25,05 | 34.762 |
21 set 2022 | 26,52 | 26,05 | 25,30 | 25,15 | 25,15 | 17.904 |
20 set 2022 | 26,67 | 26,35 | 24,95 | 25,15 | 25,15 | 19.560 |
16 set 2022 | 28,73 | 28,00 | 27,20 | 27,25 | 27,25 | 76.689 |
15 set 2022 | 25,63 | 28,70 | 27,60 | 27,63 | 27,63 | 37.613 |
14 set 2022 | 27,00 | 28,10 | 27,20 | 28,00 | 28,00 | 78.225 |
13 set 2022 | 27,35 | 27,35 | 26,60 | 27,10 | 27,10 | 9.607 |
12 set 2022 | 26,92 | 27,30 | 26,60 | 27,20 | 27,20 | 29.571 |
09 set 2022 | 26,00 | 26,15 | 25,93 | 26,00 | 26,00 | 10.200 |
08 set 2022 | 25,73 | 26,15 | 25,05 | 25,73 | 25,73 | 37.357 |
07 set 2022 | 26,00 | 26,35 | 25,85 | 25,83 | 25,83 | 9.531 |
06 set 2022 | 27,15 | 27,60 | 27,00 | 27,10 | 27,10 | 47.244 |
05 set 2022 | 27,73 | 28,45 | 27,65 | 27,63 | 27,63 | 27.729 |
*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...