Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mar 2023 | 23,12 | 23,12 | 23,12 | 23,12 | 23,12 | - |
30 mar 2023 | - | - | - | - | - | - |
29 mar 2023 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
28 mar 2023 | 22,38 | 22,38 | 22,38 | 22,38 | 22,38 | - |
27 mar 2023 | 22,05 | 22,05 | 22,05 | 22,05 | 22,05 | - |
24 mar 2023 | 21,74 | 21,74 | 21,74 | 21,74 | 21,74 | - |
23 mar 2023 | 22,18 | 22,18 | 22,18 | 22,18 | 22,18 | - |
22 mar 2023 | 23,15 | 23,15 | 23,15 | 23,15 | 23,15 | - |
21 mar 2023 | 23,05 | 23,05 | 23,05 | 23,05 | 23,05 | - |
20 mar 2023 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
17 mar 2023 | 23,92 | 23,92 | 23,92 | 23,92 | 23,92 | - |
16 mar 2023 | 23,47 | 23,47 | 23,47 | 23,47 | 23,47 | - |
15 mar 2023 | 23,58 | 23,58 | 23,58 | 23,58 | 23,58 | - |
14 mar 2023 | 23,36 | 23,36 | 23,36 | 23,36 | 23,36 | - |
13 mar 2023 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | - |
10 mar 2023 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
09 mar 2023 | 26,69 | 26,69 | 26,69 | 26,69 | 26,69 | - |
08 mar 2023 | 27,24 | 27,24 | 27,24 | 27,24 | 27,24 | - |
07 mar 2023 | 27,72 | 27,72 | 27,72 | 27,72 | 27,72 | - |
06 mar 2023 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
03 mar 2023 | 26,19 | 26,19 | 26,19 | 26,19 | 26,19 | - |
02 mar 2023 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
01 mar 2023 | 24,68 | 24,68 | 24,68 | 24,68 | 24,68 | - |
28 feb 2023 | 25,04 | 25,04 | 25,04 | 25,04 | 25,04 | - |
27 feb 2023 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
24 feb 2023 | 25,85 | 25,85 | 25,85 | 25,85 | 25,85 | - |
23 feb 2023 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
22 feb 2023 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
21 feb 2023 | 26,35 | 26,35 | 26,35 | 26,35 | 26,35 | - |
20 feb 2023 | 26,27 | 26,27 | 26,27 | 26,27 | 26,27 | - |
17 feb 2023 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | - |
16 feb 2023 | 27,21 | 27,21 | 27,21 | 27,21 | 27,21 | - |
15 feb 2023 | 26,59 | 27,15 | 26,59 | 27,15 | 27,15 | 2 |
14 feb 2023 | 26,28 | 26,28 | 26,28 | 26,28 | 26,28 | - |
13 feb 2023 | 25,67 | 25,67 | 25,67 | 25,67 | 25,67 | - |
10 feb 2023 | 26,19 | 26,19 | 26,19 | 26,19 | 26,19 | - |
09 feb 2023 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | - |
08 feb 2023 | 26,88 | 26,88 | 26,88 | 26,88 | 26,88 | - |
07 feb 2023 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
06 feb 2023 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
03 feb 2023 | 25,39 | 25,39 | 25,39 | 25,39 | 25,39 | - |
02 feb 2023 | 24,56 | 24,56 | 24,56 | 24,56 | 24,56 | - |
01 feb 2023 | 24,39 | 24,39 | 24,39 | 24,39 | 24,39 | - |
31 gen 2023 | 24,23 | 24,23 | 24,23 | 24,23 | 24,23 | - |
30 gen 2023 | 24,75 | 24,75 | 24,75 | 24,75 | 24,75 | - |
27 gen 2023 | 24,71 | 24,71 | 24,71 | 24,71 | 24,71 | - |
26 gen 2023 | 24,70 | 24,70 | 24,70 | 24,70 | 24,70 | - |
25 gen 2023 | 24,73 | 24,73 | 24,73 | 24,73 | 24,73 | - |
24 gen 2023 | 24,72 | 24,72 | 24,72 | 24,72 | 24,72 | - |
23 gen 2023 | 24,06 | 24,06 | 24,06 | 24,06 | 24,06 | - |
20 gen 2023 | 23,36 | 23,36 | 23,36 | 23,36 | 23,36 | - |
19 gen 2023 | 23,27 | 23,27 | 23,27 | 23,27 | 23,27 | - |
18 gen 2023 | 24,18 | 24,41 | 24,09 | 24,41 | 24,41 | - |
17 gen 2023 | 24,17 | 24,48 | 24,05 | 24,41 | 24,41 | - |
16 gen 2023 | 24,11 | 24,20 | 23,98 | 24,12 | 24,12 | - |
13 gen 2023 | 23,82 | 24,51 | 23,60 | 24,31 | 24,31 | - |
12 gen 2023 | 22,92 | 23,92 | 22,92 | 23,92 | 23,92 | - |
11 gen 2023 | 23,25 | 23,42 | 22,92 | 22,92 | 22,92 | - |
10 gen 2023 | 24,05 | 24,09 | 23,28 | 23,28 | 23,28 | - |
09 gen 2023 | 23,92 | 24,26 | 23,92 | 24,17 | 24,17 | - |
06 gen 2023 | 24,36 | 24,81 | 24,22 | 24,22 | 24,22 | - |
05 gen 2023 | 23,73 | 24,22 | 23,65 | 24,22 | 24,22 | - |
04 gen 2023 | 23,01 | 23,74 | 22,92 | 23,74 | 23,74 | - |
03 gen 2023 | 21,70 | 23,03 | 21,70 | 23,03 | 23,03 | - |
02 gen 2023 | 21,59 | 21,64 | 21,59 | 21,60 | 21,60 | - |
30 dic 2022 | 21,42 | 21,42 | 21,18 | 21,18 | 21,18 | - |
29 dic 2022 | 21,14 | 21,63 | 21,11 | 21,63 | 21,63 | - |
28 dic 2022 | 21,29 | 21,93 | 21,18 | 21,23 | 21,23 | - |
27 dic 2022 | 21,35 | 21,51 | 21,32 | 21,46 | 21,46 | - |
23 dic 2022 | 21,19 | 21,61 | 21,18 | 21,61 | 21,61 | - |
22 dic 2022 | 21,77 | 21,81 | 20,73 | 20,83 | 20,83 | - |
21 dic 2022 | 20,35 | 22,00 | 20,30 | 21,91 | 21,91 | - |
20 dic 2022 | 19,37 | 19,46 | 19,23 | 19,46 | 19,46 | - |
19 dic 2022 | 19,95 | 20,15 | 19,50 | 19,50 | 19,50 | - |
16 dic 2022 | 19,91 | 20,03 | 19,66 | 20,03 | 20,03 | - |
15 dic 2022 | 20,39 | 20,39 | 19,74 | 19,90 | 19,90 | - |
14 dic 2022 | 20,83 | 20,90 | 20,35 | 20,35 | 20,35 | - |
13 dic 2022 | 20,53 | 21,28 | 20,38 | 20,81 | 20,81 | - |
12 dic 2022 | 20,08 | 20,50 | 20,04 | 20,50 | 20,50 | - |
09 dic 2022 | 19,53 | 20,30 | 19,50 | 20,27 | 20,27 | - |
08 dic 2022 | 19,72 | 20,74 | 19,71 | 19,81 | 19,81 | - |
07 dic 2022 | 21,08 | 21,12 | 19,91 | 20,00 | 20,00 | - |
06 dic 2022 | 21,70 | 21,77 | 21,08 | 21,08 | 21,08 | - |
05 dic 2022 | 22,28 | 22,35 | 22,16 | 22,17 | 22,17 | - |
02 dic 2022 | 22,59 | 22,67 | 22,25 | 22,67 | 22,67 | - |
01 dic 2022 | 22,83 | 22,93 | 22,59 | 22,75 | 22,75 | - |
30 nov 2022 | 22,42 | 22,80 | 22,19 | 22,80 | 22,80 | - |
29 nov 2022 | 21,58 | 22,51 | 21,47 | 22,39 | 22,39 | - |
28 nov 2022 | 21,49 | 21,62 | 20,98 | 21,61 | 21,61 | - |
25 nov 2022 | 21,09 | 21,70 | 21,09 | 21,63 | 21,63 | - |
24 nov 2022 | 21,17 | 21,32 | 21,10 | 21,10 | 21,10 | - |
23 nov 2022 | 21,20 | 21,45 | 21,20 | 21,42 | 21,42 | - |
22 nov 2022 | 21,02 | 21,17 | 20,78 | 21,17 | 21,17 | - |
21 nov 2022 | 21,48 | 21,54 | 21,02 | 21,12 | 21,12 | - |
18 nov 2022 | 21,16 | 21,49 | 21,16 | 21,49 | 21,49 | - |
17 nov 2022 | 21,97 | 21,98 | 20,89 | 21,48 | 21,48 | - |
16 nov 2022 | 22,92 | 22,99 | 22,23 | 22,26 | 22,26 | - |
15 nov 2022 | 22,78 | 23,83 | 22,64 | 23,31 | 23,31 | - |
14 nov 2022 | 22,60 | 22,88 | 22,42 | 22,88 | 22,88 | - |
11 nov 2022 | 20,66 | 23,18 | 19,81 | 23,18 | 23,18 | - |
*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...