Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 giu 2023 | 42,20 | 42,20 | 42,05 | 42,05 | 42,05 | 436 |
01 giu 2023 | 41,58 | 42,00 | 41,50 | 41,89 | 41,89 | 5.511 |
31 mag 2023 | 42,05 | 42,35 | 41,49 | 41,60 | 41,60 | 25.014 |
30 mag 2023 | 43,72 | 43,40 | 42,20 | 42,33 | 42,33 | 3.278 |
26 mag 2023 | 43,47 | 43,90 | 43,20 | 43,13 | 43,13 | 1.906 |
25 mag 2023 | 44,20 | 44,55 | 43,60 | 43,82 | 43,82 | 8.591 |
24 mag 2023 | 45,03 | 44,95 | 44,30 | 44,56 | 44,56 | 32.504 |
23 mag 2023 | 46,20 | 46,00 | 45,45 | 45,61 | 45,61 | 24.951 |
22 mag 2023 | 47,42 | 47,15 | 46,25 | 46,42 | 46,42 | 2.156 |
19 mag 2023 | 47,03 | 47,90 | 47,30 | 47,63 | 47,63 | 5.017 |
18 mag 2023 | 47,33 | 47,50 | 46,88 | 46,88 | 46,88 | 3.877 |
17 mag 2023 | 46,00 | 47,50 | 46,65 | 47,31 | 47,31 | 14.190 |
16 mag 2023 | 45,78 | 46,15 | 45,40 | 46,06 | 46,06 | 7.053 |
15 mag 2023 | 44,70 | 45,85 | 44,70 | 45,70 | 45,70 | 9.303 |
12 mag 2023 | 45,13 | 45,40 | 44,45 | 44,76 | 44,76 | 8.176 |
11 mag 2023 | 44,80 | 45,90 | 45,42 | 45,68 | 45,68 | 4.744 |
10 mag 2023 | 45,28 | 45,70 | 45,15 | 45,20 | 45,20 | 2.751 |
09 mag 2023 | 45,38 | 45,20 | 44,70 | 45,06 | 45,06 | 4.896 |
05 mag 2023 | 45,13 | 45,00 | 44,45 | 44,95 | 44,95 | 6.175 |
04 mag 2023 | 44,95 | 44,90 | 44,49 | 44,74 | 44,74 | 4.016 |
03 mag 2023 | 45,08 | 45,05 | 44,48 | 44,86 | 44,86 | 3.387 |
02 mag 2023 | 46,00 | 46,05 | 45,10 | 45,46 | 45,46 | 4.117 |
28 apr 2023 | 44,80 | 45,90 | 45,20 | 45,20 | 45,20 | 6.379 |
27 apr 2023 | 44,90 | 45,20 | 44,35 | 44,89 | 44,89 | 4.960 |
26 apr 2023 | 43,47 | 44,55 | 43,75 | 44,10 | 44,10 | 2.960 |
25 apr 2023 | 44,05 | 44,25 | 43,45 | 44,04 | 44,04 | 5.413 |
24 apr 2023 | 44,30 | 44,60 | 44,00 | 44,16 | 44,16 | 1.052 |
21 apr 2023 | 44,60 | 44,75 | 44,30 | 44,40 | 44,40 | 1.746 |
20 apr 2023 | 44,60 | 45,05 | 44,30 | 45,05 | 45,05 | 5.829 |
19 apr 2023 | 44,40 | 45,00 | 44,10 | 45,00 | 45,00 | 4.993 |
18 apr 2023 | 44,45 | 45,10 | 44,75 | 44,92 | 44,92 | 6.505 |
17 apr 2023 | 45,67 | 45,59 | 44,45 | 44,66 | 44,66 | 5.184 |
14 apr 2023 | 46,00 | 45,80 | 44,94 | 45,70 | 45,70 | 11.738 |
13 apr 2023 | 44,65 | 45,65 | 44,55 | 45,65 | 45,65 | 4.840 |
12 apr 2023 | 44,00 | 44,70 | 43,90 | 44,52 | 44,52 | 3.771 |
11 apr 2023 | 45,88 | 45,85 | 44,80 | 45,03 | 45,03 | 6.535 |
06 apr 2023 | 45,42 | 45,95 | 45,50 | 45,80 | 45,80 | 4.106 |
05 apr 2023 | 46,50 | 46,55 | 45,60 | 46,16 | 46,16 | 3.261 |
04 apr 2023 | 46,55 | 47,75 | 46,10 | 46,48 | 46,48 | 6.825 |
03 apr 2023 | 47,28 | 47,00 | 46,19 | 47,00 | 47,00 | 4.697 |
31 mar 2023 | 46,87 | 47,38 | 46,40 | 47,19 | 47,19 | 3.200 |
30 mar 2023 | 45,94 | 46,86 | 46,26 | 46,52 | 46,52 | 4.860 |
29 mar 2023 | 43,89 | 46,24 | 44,20 | 45,89 | 45,89 | 8.536 |
28 mar 2023 | 42,68 | 43,74 | 43,20 | 43,67 | 43,67 | 7.218 |
27 mar 2023 | 43,20 | 43,36 | 42,64 | 42,95 | 42,95 | 4.574 |
24 mar 2023 | 43,40 | 43,54 | 43,08 | 43,31 | 43,31 | 12.335 |
23 mar 2023 | 42,52 | 43,68 | 42,40 | 43,23 | 43,23 | 4.824 |
22 mar 2023 | 41,51 | 42,58 | 41,48 | 42,36 | 42,36 | 8.757 |
21 mar 2023 | 40,57 | 41,90 | 41,10 | 41,90 | 41,90 | 1.370 |
20 mar 2023 | 41,18 | 40,80 | 39,76 | 40,74 | 40,74 | 7.469 |
17 mar 2023 | 41,06 | 40,92 | 40,36 | 40,69 | 40,69 | 8.737 |
16 mar 2023 | 40,86 | 40,96 | 40,08 | 40,79 | 40,79 | 4.582 |
15 mar 2023 | 42,27 | 41,14 | 39,14 | 40,38 | 40,38 | 11.038 |
14 mar 2023 | 40,80 | 41,76 | 41,10 | 41,57 | 41,57 | 5.796 |
13 mar 2023 | 41,90 | 41,25 | 40,56 | 41,25 | 41,25 | 5.625 |
10 mar 2023 | 42,19 | 41,86 | 41,46 | 41,64 | 41,64 | 3.203 |
09 mar 2023 | 42,81 | 42,62 | 42,16 | 42,37 | 42,37 | 5.457 |
08 mar 2023 | 43,20 | 42,76 | 42,56 | 42,67 | 42,67 | 3.041 |
07 mar 2023 | 43,09 | 43,15 | 42,78 | 43,03 | 43,03 | 3.246 |
06 mar 2023 | 42,81 | 43,32 | 42,96 | 43,01 | 43,01 | 6.179 |
03 mar 2023 | 41,80 | 42,60 | 41,42 | 42,46 | 42,46 | 4.424 |
02 mar 2023 | 41,60 | 41,92 | 41,32 | 41,34 | 41,34 | 4.179 |
01 mar 2023 | 41,80 | 42,08 | 41,70 | 41,99 | 41,99 | 4.454 |
28 feb 2023 | 41,00 | 41,60 | 40,90 | 41,60 | 41,60 | 6.469 |
27 feb 2023 | 40,53 | 41,30 | 40,54 | 41,20 | 41,20 | 4.478 |
24 feb 2023 | 41,21 | 41,20 | 40,32 | 41,20 | 41,20 | 3.891 |
23 feb 2023 | 41,43 | 41,28 | 40,90 | 40,90 | 40,90 | 31.820 |
22 feb 2023 | 41,94 | 41,66 | 40,72 | 40,88 | 40,88 | 20.139 |
21 feb 2023 | 42,40 | 42,80 | 41,86 | 42,23 | 42,23 | 4.161 |
20 feb 2023 | 42,70 | 42,54 | 41,68 | 41,87 | 41,87 | 16.615 |
17 feb 2023 | 40,36 | 42,24 | 40,78 | 41,79 | 41,79 | 108.479 |
16 feb 2023 | 42,85 | 42,60 | 39,90 | 40,34 | 40,34 | 33.144 |
15 feb 2023 | 42,29 | 42,50 | 41,80 | 42,20 | 42,20 | 6.411 |
14 feb 2023 | 41,51 | 42,20 | 41,42 | 41,76 | 41,76 | 8.475 |
13 feb 2023 | 41,84 | 41,54 | 40,90 | 41,29 | 41,29 | 8.795 |
10 feb 2023 | 42,07 | 41,78 | 41,13 | 41,45 | 41,45 | 5.259 |
09 feb 2023 | 41,49 | 42,52 | 41,10 | 42,34 | 42,34 | 2.622 |
08 feb 2023 | 40,59 | 41,36 | 41,08 | 41,19 | 41,19 | 1.968 |
07 feb 2023 | 40,34 | 40,70 | 40,18 | 40,48 | 40,48 | 4.041 |
06 feb 2023 | 40,98 | 40,72 | 40,32 | 40,49 | 40,49 | 3.381 |
03 feb 2023 | 39,79 | 41,08 | 40,12 | 41,08 | 41,08 | 2.756 |
02 feb 2023 | 39,77 | 40,80 | 39,46 | 40,35 | 40,35 | 3.731 |
01 feb 2023 | 39,48 | 39,72 | 39,18 | 39,54 | 39,54 | 5.306 |
31 gen 2023 | 38,99 | 38,92 | 38,40 | 38,70 | 38,70 | 29.850 |
30 gen 2023 | 39,69 | 39,18 | 38,70 | 38,75 | 38,75 | 2.550 |
27 gen 2023 | 40,30 | 39,73 | 39,43 | 39,61 | 39,61 | 3.959 |
26 gen 2023 | 40,67 | 40,48 | 40,14 | 40,25 | 40,25 | 1.317 |
25 gen 2023 | 40,82 | 40,66 | 40,04 | 40,66 | 40,66 | 4.851 |
24 gen 2023 | 40,90 | 41,07 | 40,46 | 40,54 | 40,54 | 240.357 |
23 gen 2023 | 40,47 | 40,78 | 40,14 | 40,47 | 40,47 | 164.207 |
20 gen 2023 | 38,99 | 39,78 | 38,90 | 39,46 | 39,46 | 5.612 |
19 gen 2023 | 40,59 | 39,24 | 38,60 | 38,73 | 38,73 | 2.244 |
18 gen 2023 | 40,12 | 40,70 | 40,12 | 40,58 | 40,58 | 13.610 |
17 gen 2023 | 39,79 | 40,06 | 39,66 | 39,95 | 39,95 | 40.269 |
16 gen 2023 | 38,78 | 39,58 | 38,32 | 39,11 | 39,11 | 65.678 |
13 gen 2023 | 38,99 | 39,00 | 38,34 | 38,45 | 38,45 | 7.205 |
12 gen 2023 | 39,09 | 39,06 | 38,50 | 38,66 | 38,66 | 10.490 |
11 gen 2023 | 39,38 | 39,00 | 38,02 | 38,35 | 38,35 | 2.145.226 |
10 gen 2023 | 40,20 | 40,00 | 38,68 | 38,95 | 38,95 | 17.535 |
09 gen 2023 | 40,04 | 40,74 | 40,04 | 40,38 | 40,38 | 3.074 |
*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...