Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
29 nov 2023 | 25,47 | 26,04 | 25,46 | 25,92 | 25,92 | 33.533 |
28 nov 2023 | 26,01 | 25,64 | 25,02 | 25,37 | 25,37 | 7.699 |
27 nov 2023 | 26,15 | 26,62 | 25,50 | 25,92 | 25,92 | 16.023 |
24 nov 2023 | 25,82 | 26,23 | 25,26 | 26,06 | 26,06 | 12.861 |
23 nov 2023 | 26,25 | 26,30 | 25,58 | 26,30 | 26,30 | 9.088 |
22 nov 2023 | 27,46 | 27,52 | 26,30 | 26,30 | 26,30 | 8.747 |
21 nov 2023 | 27,24 | 28,30 | 27,00 | 27,52 | 27,52 | 4.525 |
20 nov 2023 | 26,50 | 27,48 | 25,80 | 26,88 | 26,88 | 6.162 |
17 nov 2023 | 25,88 | 26,28 | 26,00 | 26,25 | 26,25 | 18.490 |
16 nov 2023 | 26,64 | 26,90 | 25,58 | 25,79 | 25,79 | 22.746 |
15 nov 2023 | 26,64 | 27,34 | 26,42 | 27,11 | 27,11 | 32.079 |
14 nov 2023 | 24,59 | 26,88 | 24,46 | 26,88 | 26,88 | 37.819 |
13 nov 2023 | 24,12 | 24,50 | 23,90 | 24,35 | 24,35 | 12.015 |
10 nov 2023 | 26,13 | 26,38 | 24,62 | 25,22 | 25,22 | 33.504 |
09 nov 2023 | 25,86 | 26,05 | 25,90 | 26,05 | 26,05 | 8.282 |
08 nov 2023 | 24,43 | 26,30 | 24,54 | 25,96 | 25,96 | 17.248 |
07 nov 2023 | 23,83 | 24,68 | 23,36 | 24,60 | 24,60 | 18.637 |
06 nov 2023 | 23,44 | 23,92 | 23,02 | 23,74 | 23,74 | 15.267 |
03 nov 2023 | 22,95 | 23,26 | 22,40 | 23,18 | 23,18 | 14.937 |
02 nov 2023 | 23,40 | 23,36 | 22,80 | 22,80 | 22,80 | 13.579 |
01 nov 2023 | 21,66 | 23,10 | 21,02 | 23,10 | 23,10 | 10.344 |
31 ott 2023 | 24,57 | 24,50 | 21,74 | 23,87 | 23,87 | 16.676 |
30 ott 2023 | 23,56 | 24,26 | 23,14 | 24,26 | 24,26 | 24.373 |
27 ott 2023 | 24,20 | 24,20 | 23,00 | 23,15 | 23,15 | 7.974 |
26 ott 2023 | 26,54 | 26,70 | 23,02 | 24,71 | 24,71 | 11.466 |
25 ott 2023 | 27,67 | 27,88 | 26,84 | 27,84 | 27,84 | 5.193 |
24 ott 2023 | 27,11 | 27,38 | 26,94 | 26,94 | 26,94 | 3.342 |
23 ott 2023 | 27,75 | 27,52 | 26,48 | 27,35 | 27,35 | 20.237 |
20 ott 2023 | 25,06 | 27,56 | 24,72 | 27,56 | 27,56 | 17.395 |
19 ott 2023 | 26,31 | 24,96 | 24,60 | 24,80 | 24,80 | 5.606 |
18 ott 2023 | 26,81 | 30,36 | 26,54 | 27,77 | 27,77 | 15.258 |
17 ott 2023 | 25,74 | 26,58 | 25,36 | 25,71 | 25,71 | 38.108 |
16 ott 2023 | 20,77 | 24,50 | 21,24 | 21,66 | 21,66 | 12.174 |
13 ott 2023 | 24,57 | 23,30 | 20,74 | 21,34 | 21,34 | 27.003 |
12 ott 2023 | 26,60 | 27,38 | 24,28 | 25,27 | 25,27 | 89.633 |
11 ott 2023 | 36,41 | 36,08 | 34,93 | 35,72 | 35,72 | 4.700 |
10 ott 2023 | 35,44 | 36,32 | 35,01 | 35,41 | 35,41 | 31.324 |
09 ott 2023 | 33,72 | 33,76 | 33,00 | 33,22 | 33,22 | 7.454 |
06 ott 2023 | 34,03 | 34,22 | 33,72 | 33,88 | 33,88 | 3.423 |
05 ott 2023 | 32,65 | 33,66 | 32,80 | 32,80 | 32,80 | 7.682 |
04 ott 2023 | 32,86 | 33,06 | 32,64 | 32,82 | 32,82 | 3.018 |
03 ott 2023 | 34,07 | 34,12 | 32,92 | 33,58 | 33,58 | 7.216 |
02 ott 2023 | 33,84 | 35,26 | 33,90 | 35,01 | 35,01 | 8.898 |
29 set 2023 | 33,98 | 35,20 | 34,24 | 34,40 | 34,40 | 3.710 |
28 set 2023 | 34,42 | 34,20 | 33,54 | 33,75 | 33,75 | 8.830 |
27 set 2023 | 35,36 | 35,92 | 34,28 | 34,48 | 34,48 | 9.541 |
26 set 2023 | 36,65 | 35,48 | 35,04 | 35,22 | 35,22 | 9.720 |
25 set 2023 | 36,61 | 36,88 | 35,84 | 36,21 | 36,21 | 13.915 |
22 set 2023 | 36,28 | 36,82 | 36,22 | 36,44 | 36,44 | 2.614 |
21 set 2023 | 37,90 | 38,20 | 36,44 | 38,20 | 38,20 | 7.825 |
20 set 2023 | 37,49 | 38,90 | 37,60 | 37,78 | 37,78 | 5.658 |
19 set 2023 | 37,68 | 38,22 | 37,58 | 37,94 | 37,94 | 10.166 |
18 set 2023 | 41,43 | 41,20 | 38,24 | 38,90 | 38,90 | 27.756 |
15 set 2023 | 42,07 | 42,14 | 42,14 | 42,14 | 42,14 | 725 |
14 set 2023 | 40,65 | 42,27 | 42,18 | 42,27 | 42,27 | 686 |
13 set 2023 | 40,26 | 40,94 | 39,94 | 40,30 | 40,30 | 988 |
12 set 2023 | 41,29 | 41,10 | 41,10 | 41,10 | 41,10 | 1.064 |
11 set 2023 | 40,69 | 41,26 | 40,16 | 41,13 | 41,13 | 15.304 |
08 set 2023 | 42,11 | 42,08 | 40,62 | 41,33 | 41,33 | 24.715 |
07 set 2023 | 42,25 | 42,30 | 41,86 | 42,09 | 42,09 | 9.087 |
06 set 2023 | 42,97 | 42,72 | 42,36 | 42,54 | 42,54 | 3.322 |
05 set 2023 | 44,02 | 44,06 | 43,22 | 43,61 | 43,61 | 1.328 |
04 set 2023 | 43,34 | 44,68 | 43,66 | 43,75 | 43,75 | 1.313 |
01 set 2023 | 42,89 | 44,28 | 43,88 | 44,28 | 44,28 | 1.504 |
31 ago 2023 | 41,72 | 42,73 | 41,96 | 42,52 | 42,52 | 10.443 |
30 ago 2023 | 43,30 | 42,45 | 42,04 | 42,45 | 42,45 | 747 |
29 ago 2023 | 43,09 | 43,00 | 42,56 | 43,00 | 43,00 | 646 |
25 ago 2023 | 42,52 | 42,50 | 41,92 | 41,98 | 41,98 | 13.996 |
24 ago 2023 | 45,06 | 45,04 | 42,76 | 42,86 | 42,86 | 7.918 |
23 ago 2023 | 45,27 | 45,58 | 44,52 | 44,92 | 44,92 | 24.604 |
22 ago 2023 | 45,33 | 45,58 | 44,70 | 45,26 | 45,26 | 8.424 |
21 ago 2023 | 45,72 | 46,12 | 45,08 | 45,65 | 45,65 | 7.066 |
18 ago 2023 | 45,80 | 45,66 | 45,08 | 45,29 | 45,29 | 17.311 |
17 ago 2023 | 46,44 | 46,50 | 46,00 | 46,50 | 46,50 | 12.499 |
16 ago 2023 | 47,09 | 47,06 | 46,76 | 46,76 | 46,76 | 1.033 |
15 ago 2023 | 47,58 | 48,14 | 47,22 | 47,88 | 47,88 | 1.454 |
14 ago 2023 | 46,83 | 47,90 | 47,36 | 47,70 | 47,70 | 7.034 |
11 ago 2023 | 48,85 | 48,48 | 47,14 | 48,42 | 48,42 | 2.181 |
10 ago 2023 | 47,44 | 48,80 | 47,62 | 48,34 | 48,34 | 1.187 |
09 ago 2023 | 48,04 | 47,90 | 46,50 | 47,40 | 47,40 | 15.281 |
08 ago 2023 | 51,72 | 52,45 | 47,70 | 52,45 | 52,45 | 7.133 |
07 ago 2023 | 52,85 | 53,20 | 50,85 | 51,40 | 51,40 | 17.334 |
04 ago 2023 | 51,63 | 53,80 | 51,70 | 52,26 | 52,26 | 10.741 |
03 ago 2023 | 53,08 | 54,00 | 51,25 | 54,00 | 54,00 | 16.779 |
02 ago 2023 | 54,15 | 54,75 | 52,70 | 53,97 | 53,97 | 38.693 |
01 ago 2023 | 50,71 | 54,95 | 50,70 | 54,07 | 54,07 | 91.482 |
31 lug 2023 | 50,49 | 50,30 | 48,74 | 49,97 | 49,97 | 5.223 |
28 lug 2023 | 49,62 | 50,80 | 49,40 | 49,92 | 49,92 | 6.032 |
27 lug 2023 | 48,45 | 50,55 | 48,42 | 49,22 | 49,22 | 11.189 |
26 lug 2023 | 44,12 | 51,30 | 44,00 | 44,00 | 44,00 | 17.907 |
25 lug 2023 | 43,50 | 43,88 | 42,94 | 43,48 | 43,48 | 36.137 |
24 lug 2023 | 44,22 | 44,86 | 43,30 | 44,86 | 44,86 | 40.632 |
21 lug 2023 | 45,23 | 45,06 | 43,64 | 44,48 | 44,48 | 13.754 |
20 lug 2023 | 42,99 | 46,00 | 43,08 | 45,20 | 45,20 | 20.464 |
19 lug 2023 | 43,65 | 45,20 | 44,30 | 44,54 | 44,54 | 21.937 |
18 lug 2023 | 44,04 | 44,36 | 43,26 | 43,84 | 43,84 | 8.492 |
17 lug 2023 | 41,74 | 44,22 | 41,82 | 43,94 | 43,94 | 22.143 |
14 lug 2023 | 42,54 | 42,78 | 41,72 | 41,94 | 41,94 | 4.555 |
13 lug 2023 | 42,11 | 42,66 | 41,98 | 42,00 | 42,00 | 7.069 |
12 lug 2023 | 42,35 | 42,58 | 41,96 | 42,30 | 42,30 | 4.362 |
*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...