Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 feb 2023 | 30,94 | 30,97 | 30,61 | 30,95 | 30,95 | 669.247 |
03 feb 2023 | 30,74 | 31,09 | 30,61 | 31,09 | 31,09 | 696.597 |
02 feb 2023 | 30,13 | 30,96 | 30,13 | 30,80 | 30,80 | 790.317 |
01 feb 2023 | 29,86 | 30,30 | 29,84 | 29,92 | 29,92 | 652.883 |
31 gen 2023 | 29,80 | 29,86 | 29,55 | 29,77 | 29,77 | 809.918 |
30 gen 2023 | 29,76 | 29,86 | 29,38 | 29,70 | 29,70 | 549.040 |
27 gen 2023 | 29,69 | 30,01 | 29,57 | 29,86 | 29,86 | 548.919 |
26 gen 2023 | 29,45 | 29,60 | 29,29 | 29,50 | 29,50 | 662.119 |
25 gen 2023 | 29,73 | 30,16 | 29,32 | 29,46 | 29,46 | 890.272 |
24 gen 2023 | 29,20 | 29,49 | 29,07 | 29,42 | 29,42 | 637.622 |
23 gen 2023 | 29,23 | 29,30 | 28,67 | 29,14 | 29,14 | 710.255 |
20 gen 2023 | 28,98 | 29,46 | 28,85 | 29,12 | 29,12 | 962.980 |
19 gen 2023 | 29,20 | 29,32 | 28,82 | 28,88 | 28,88 | 931.442 |
18 gen 2023 | 28,34 | 28,85 | 28,13 | 28,50 | 28,50 | 1.156.083 |
17 gen 2023 | 27,62 | 28,03 | 27,35 | 28,03 | 28,03 | 856.247 |
16 gen 2023 | 28,21 | 28,21 | 27,52 | 27,64 | 27,64 | 701.832 |
13 gen 2023 | 27,48 | 28,41 | 27,45 | 28,08 | 28,08 | 1.243.946 |
12 gen 2023 | 26,75 | 27,49 | 26,63 | 27,49 | 27,49 | 1.167.448 |
11 gen 2023 | 26,40 | 26,96 | 26,36 | 26,67 | 26,67 | 777.880 |
10 gen 2023 | 26,00 | 26,42 | 25,78 | 26,42 | 26,42 | 900.978 |
09 gen 2023 | 25,66 | 26,12 | 25,41 | 25,78 | 25,78 | 828.281 |
06 gen 2023 | 25,04 | 25,63 | 24,91 | 25,55 | 25,55 | 667.510 |
05 gen 2023 | 24,52 | 25,28 | 24,44 | 24,99 | 24,99 | 785.380 |
04 gen 2023 | 23,99 | 24,57 | 23,98 | 24,49 | 24,49 | 559.865 |
03 gen 2023 | 23,86 | 24,40 | 23,77 | 23,83 | 23,83 | 551.972 |
02 gen 2023 | 23,42 | 23,84 | 23,39 | 23,82 | 23,82 | 359.269 |
30 dic 2022 | 23,60 | 23,61 | 22,98 | 23,35 | 23,35 | 551.436 |
29 dic 2022 | 23,75 | 23,78 | 23,44 | 23,72 | 23,72 | 748.698 |
28 dic 2022 | 23,87 | 23,93 | 23,65 | 23,82 | 23,82 | 333.377 |
27 dic 2022 | 23,98 | 24,09 | 23,78 | 23,88 | 23,88 | 332.245 |
23 dic 2022 | 23,80 | 23,88 | 23,51 | 23,72 | 23,72 | 341.323 |
22 dic 2022 | 24,11 | 24,31 | 23,75 | 23,83 | 23,83 | 373.881 |
21 dic 2022 | 23,98 | 24,30 | 23,95 | 24,19 | 24,19 | 472.960 |
20 dic 2022 | 23,62 | 23,92 | 23,23 | 23,84 | 23,84 | 460.402 |
19 dic 2022 | 23,94 | 24,30 | 23,87 | 23,94 | 23,94 | 514.156 |
16 dic 2022 | 24,77 | 24,81 | 23,85 | 23,94 | 23,94 | 1.327.743 |
15 dic 2022 | 25,01 | 25,28 | 24,62 | 24,74 | 24,74 | 818.267 |
14 dic 2022 | 25,50 | 25,55 | 25,11 | 25,21 | 25,21 | 762.351 |
13 dic 2022 | 25,18 | 25,90 | 25,15 | 25,55 | 25,55 | 805.786 |
12 dic 2022 | 25,20 | 25,29 | 24,61 | 25,04 | 25,04 | 1.199.984 |
09 dic 2022 | 25,89 | 26,12 | 25,65 | 26,04 | 26,04 | 612.552 |
08 dic 2022 | 25,27 | 25,78 | 25,24 | 25,78 | 25,78 | 711.691 |
07 dic 2022 | 25,13 | 25,67 | 25,05 | 25,18 | 25,18 | 822.012 |
06 dic 2022 | 24,81 | 25,21 | 24,50 | 25,09 | 25,09 | 766.482 |
05 dic 2022 | 25,27 | 25,30 | 24,81 | 25,00 | 25,00 | 338.390 |
02 dic 2022 | 25,12 | 25,42 | 25,00 | 25,21 | 25,21 | 699.481 |
01 dic 2022 | 25,39 | 25,46 | 25,08 | 25,18 | 25,18 | 647.058 |
30 nov 2022 | 25,02 | 25,51 | 24,90 | 25,22 | 25,22 | 960.570 |
29 nov 2022 | 24,79 | 25,02 | 24,73 | 24,88 | 24,88 | 611.119 |
28 nov 2022 | 24,60 | 24,88 | 24,44 | 24,71 | 24,71 | 544.332 |
25 nov 2022 | 24,70 | 24,86 | 24,56 | 24,79 | 24,79 | 292.777 |
24 nov 2022 | 24,49 | 24,87 | 24,49 | 24,78 | 24,78 | 477.610 |
23 nov 2022 | 24,36 | 24,55 | 24,29 | 24,44 | 24,44 | 703.330 |
22 nov 2022 | 24,38 | 24,48 | 23,92 | 24,32 | 24,32 | 776.765 |
21 nov 2022 | 24,27 | 24,42 | 24,09 | 24,41 | 24,41 | 726.246 |
18 nov 2022 | 24,57 | 24,57 | 24,22 | 24,47 | 24,47 | 612.300 |
17 nov 2022 | 24,79 | 24,85 | 24,13 | 24,49 | 24,49 | 771.655 |
16 nov 2022 | 25,45 | 25,47 | 24,39 | 24,63 | 24,63 | 1.123.447 |
15 nov 2022 | 25,35 | 25,44 | 25,00 | 25,43 | 25,43 | 736.904 |
14 nov 2022 | 25,28 | 25,54 | 25,18 | 25,26 | 25,26 | 616.951 |
11 nov 2022 | 24,94 | 25,56 | 24,92 | 25,35 | 25,35 | 823.089 |
10 nov 2022 | 24,00 | 24,90 | 23,96 | 24,74 | 24,74 | 878.623 |
09 nov 2022 | 24,09 | 24,29 | 23,83 | 24,21 | 24,21 | 573.616 |
08 nov 2022 | 24,00 | 24,22 | 23,83 | 24,18 | 24,18 | 519.851 |
07 nov 2022 | 24,13 | 24,67 | 24,05 | 24,11 | 24,11 | 653.727 |
04 nov 2022 | 24,10 | 24,62 | 23,89 | 24,20 | 24,20 | 901.427 |
03 nov 2022 | 23,67 | 23,96 | 23,29 | 23,90 | 23,90 | 631.697 |
02 nov 2022 | 24,27 | 24,30 | 23,77 | 23,94 | 23,94 | 743.011 |
01 nov 2022 | 24,48 | 24,80 | 24,03 | 24,19 | 24,19 | 774.863 |
31 ott 2022 | 24,07 | 24,40 | 23,93 | 24,24 | 24,24 | 646.187 |
28 ott 2022 | 23,48 | 24,03 | 23,47 | 23,93 | 23,93 | 697.391 |
27 ott 2022 | 23,94 | 24,45 | 23,80 | 23,85 | 23,85 | 1.088.243 |
26 ott 2022 | 22,75 | 23,50 | 22,75 | 23,46 | 23,46 | 958.034 |
25 ott 2022 | 22,74 | 23,01 | 22,47 | 22,96 | 22,96 | 769.487 |
24 ott 2022 | 22,53 | 22,99 | 22,35 | 22,58 | 22,58 | 1.151.858 |
21 ott 2022 | 22,41 | 22,43 | 21,97 | 22,23 | 22,23 | 638.373 |
20 ott 2022 | 22,41 | 22,75 | 22,29 | 22,70 | 22,70 | 1.213.221 |
19 ott 2022 | 22,51 | 22,81 | 22,40 | 22,50 | 22,50 | 783.562 |
18 ott 2022 | 22,42 | 22,87 | 22,19 | 22,52 | 22,52 | 646.408 |
17 ott 2022 | 21,91 | 22,32 | 21,81 | 22,23 | 22,23 | 532.138 |
14 ott 2022 | 22,04 | 22,24 | 21,40 | 21,84 | 21,84 | 531.876 |
13 ott 2022 | 21,14 | 22,19 | 21,10 | 21,80 | 21,80 | 890.551 |
12 ott 2022 | 21,18 | 21,26 | 20,69 | 21,11 | 21,11 | 739.548 |
11 ott 2022 | 21,26 | 21,48 | 20,95 | 21,20 | 21,20 | 661.273 |
10 ott 2022 | 20,92 | 21,55 | 20,70 | 21,27 | 21,27 | 643.342 |
07 ott 2022 | 21,64 | 21,91 | 21,01 | 21,24 | 21,24 | 666.949 |
06 ott 2022 | 21,93 | 22,14 | 21,48 | 21,72 | 21,72 | 789.363 |
05 ott 2022 | 22,31 | 22,54 | 22,13 | 22,23 | 22,23 | 682.727 |
04 ott 2022 | 21,90 | 22,61 | 21,89 | 22,51 | 22,51 | 888.309 |
03 ott 2022 | 21,30 | 21,65 | 21,00 | 21,60 | 21,60 | 794.452 |
30 set 2022 | 21,51 | 21,98 | 21,25 | 21,61 | 21,61 | 904.114 |
29 set 2022 | 23,30 | 23,32 | 21,21 | 21,44 | 21,44 | 1.653.649 |
28 set 2022 | 20,94 | 21,64 | 20,70 | 21,58 | 21,58 | 698.214 |
27 set 2022 | 21,72 | 21,88 | 21,15 | 21,15 | 21,15 | 733.986 |
26 set 2022 | 20,72 | 21,60 | 20,47 | 21,29 | 21,29 | 677.065 |
23 set 2022 | 21,60 | 21,74 | 20,75 | 20,96 | 20,96 | 1.081.449 |
22 set 2022 | 22,28 | 22,28 | 21,20 | 21,69 | 21,69 | 2.152.923 |
21 set 2022 | 24,00 | 24,21 | 23,03 | 23,29 | 23,29 | 873.919 |
20 set 2022 | 24,62 | 25,05 | 24,18 | 24,31 | 24,31 | 653.516 |
19 set 2022 | 24,45 | 24,58 | 24,08 | 24,54 | 24,54 | 459.267 |
*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...