Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 gen 2023 | 33,89 | 33,98 | 33,58 | 33,80 | 33,80 | 419.736 |
25 gen 2023 | 33,75 | 34,04 | 33,40 | 33,64 | 33,64 | 496.386 |
24 gen 2023 | 34,25 | 34,36 | 33,59 | 33,91 | 33,91 | 778.161 |
23 gen 2023 | 33,53 | 34,17 | 33,53 | 34,17 | 34,17 | 748.199 |
20 gen 2023 | 33,26 | 33,65 | 33,01 | 33,53 | 33,53 | 486.822 |
19 gen 2023 | 33,36 | 33,52 | 32,82 | 32,99 | 32,99 | 442.933 |
18 gen 2023 | 33,69 | 33,90 | 33,39 | 33,59 | 33,59 | 478.596 |
17 gen 2023 | 33,77 | 33,95 | 33,40 | 33,65 | 33,65 | 451.093 |
16 gen 2023 | 33,30 | 33,85 | 33,03 | 33,75 | 33,75 | 426.745 |
13 gen 2023 | 32,92 | 33,31 | 32,78 | 33,12 | 33,12 | 481.887 |
12 gen 2023 | 31,64 | 32,88 | 31,40 | 32,88 | 32,88 | 666.798 |
11 gen 2023 | 32,01 | 32,47 | 31,60 | 32,22 | 32,22 | 593.539 |
10 gen 2023 | 33,75 | 33,75 | 31,71 | 32,01 | 32,01 | 1.258.759 |
09 gen 2023 | 33,65 | 34,12 | 33,61 | 34,10 | 34,10 | 489.298 |
06 gen 2023 | 33,50 | 33,60 | 32,82 | 33,39 | 33,39 | 570.468 |
05 gen 2023 | 33,11 | 34,07 | 33,10 | 33,78 | 33,78 | 811.452 |
04 gen 2023 | 32,20 | 33,23 | 32,11 | 33,20 | 33,20 | 698.377 |
03 gen 2023 | 31,06 | 31,99 | 30,99 | 31,91 | 31,91 | 577.720 |
30 dic 2022 | 30,71 | 30,84 | 30,38 | 30,46 | 30,46 | 381.425 |
29 dic 2022 | 30,33 | 30,93 | 30,26 | 30,93 | 30,93 | 248.450 |
28 dic 2022 | 31,00 | 31,04 | 30,49 | 30,49 | 30,49 | 215.102 |
27 dic 2022 | 31,00 | 31,20 | 30,78 | 30,89 | 30,89 | 148.465 |
23 dic 2022 | 30,40 | 30,85 | 30,34 | 30,79 | 30,79 | 270.919 |
22 dic 2022 | 30,41 | 30,85 | 30,20 | 30,31 | 30,31 | 350.489 |
21 dic 2022 | 29,95 | 30,70 | 29,94 | 30,60 | 30,60 | 292.043 |
20 dic 2022 | 29,66 | 29,92 | 29,38 | 29,75 | 29,75 | 316.872 |
19 dic 2022 | 30,08 | 30,32 | 29,95 | 30,02 | 30,02 | 333.404 |
16 dic 2022 | 30,43 | 30,43 | 29,75 | 29,95 | 29,95 | 770.510 |
15 dic 2022 | 31,06 | 31,36 | 30,35 | 30,46 | 30,46 | 420.383 |
14 dic 2022 | 31,39 | 31,85 | 31,09 | 31,36 | 31,36 | 308.184 |
13 dic 2022 | 30,94 | 31,99 | 30,81 | 31,45 | 31,45 | 609.204 |
12 dic 2022 | 31,02 | 31,11 | 30,43 | 30,75 | 30,75 | 453.401 |
09 dic 2022 | 30,97 | 31,17 | 30,44 | 31,11 | 31,11 | 506.434 |
08 dic 2022 | 31,32 | 31,43 | 30,74 | 30,74 | 30,74 | 550.700 |
07 dic 2022 | 31,91 | 31,91 | 31,45 | 31,45 | 31,45 | 351.416 |
06 dic 2022 | 32,33 | 32,65 | 31,81 | 32,08 | 32,08 | 387.173 |
05 dic 2022 | 32,24 | 32,73 | 31,85 | 32,46 | 32,46 | 528.135 |
02 dic 2022 | 32,18 | 33,24 | 32,18 | 32,84 | 32,84 | 702.087 |
01 dic 2022 | 32,24 | 32,59 | 32,01 | 32,30 | 32,30 | 694.921 |
30 nov 2022 | 32,73 | 32,95 | 31,77 | 31,85 | 31,85 | 1.281.985 |
29 nov 2022 | 32,54 | 32,78 | 32,29 | 32,43 | 32,43 | 367.851 |
28 nov 2022 | 32,91 | 33,10 | 32,54 | 32,54 | 32,54 | 338.628 |
25 nov 2022 | 33,02 | 33,08 | 32,72 | 33,04 | 33,04 | 277.139 |
24 nov 2022 | 32,61 | 33,21 | 32,61 | 33,01 | 33,01 | 559.044 |
23 nov 2022 | 32,98 | 33,04 | 32,38 | 32,72 | 32,72 | 509.677 |
22 nov 2022 | 32,90 | 33,39 | 32,78 | 32,98 | 32,98 | 354.933 |
21 nov 2022 | 32,94 | 33,19 | 32,65 | 33,05 | 33,05 | 598.733 |
18 nov 2022 | 32,65 | 33,41 | 32,55 | 33,17 | 33,17 | 547.454 |
17 nov 2022 | 33,35 | 33,53 | 32,47 | 32,55 | 32,55 | 519.638 |
16 nov 2022 | 33,88 | 34,07 | 33,22 | 33,29 | 33,29 | 618.257 |
15 nov 2022 | 34,62 | 34,77 | 33,88 | 34,01 | 34,01 | 534.006 |
14 nov 2022 | 35,01 | 35,15 | 34,22 | 34,55 | 34,55 | 402.832 |
11 nov 2022 | 34,45 | 35,22 | 34,26 | 34,95 | 34,95 | 635.224 |
10 nov 2022 | 32,67 | 34,25 | 32,49 | 34,25 | 34,25 | 736.470 |
09 nov 2022 | 32,92 | 33,20 | 32,42 | 32,76 | 32,76 | 529.467 |
08 nov 2022 | 32,06 | 33,01 | 31,87 | 33,01 | 33,01 | 584.489 |
07 nov 2022 | 31,31 | 32,30 | 31,17 | 32,24 | 32,24 | 510.130 |
04 nov 2022 | 30,53 | 31,73 | 30,53 | 31,53 | 31,53 | 394.436 |
03 nov 2022 | 31,35 | 31,35 | 29,79 | 30,60 | 30,60 | 687.542 |
02 nov 2022 | 31,19 | 31,32 | 30,84 | 31,12 | 31,12 | 532.396 |
01 nov 2022 | 31,50 | 31,89 | 30,93 | 30,97 | 30,97 | 486.144 |
31 ott 2022 | 30,90 | 31,34 | 30,74 | 31,34 | 31,34 | 403.403 |
28 ott 2022 | 30,50 | 30,91 | 30,31 | 30,87 | 30,87 | 280.639 |
27 ott 2022 | 30,77 | 31,12 | 30,55 | 30,89 | 30,89 | 322.040 |
26 ott 2022 | 30,19 | 31,03 | 30,08 | 30,98 | 30,98 | 456.578 |
25 ott 2022 | 30,30 | 30,36 | 29,55 | 30,22 | 30,22 | 486.416 |
24 ott 2022 | 29,80 | 30,41 | 29,47 | 30,10 | 30,10 | 395.130 |
21 ott 2022 | 29,65 | 29,83 | 29,11 | 29,50 | 29,50 | 794.679 |
20 ott 2022 | 29,45 | 30,16 | 29,30 | 29,95 | 29,95 | 603.823 |
19 ott 2022 | 30,19 | 30,27 | 29,59 | 29,59 | 29,59 | 360.094 |
18 ott 2022 | 30,08 | 30,41 | 29,70 | 30,12 | 30,12 | 426.307 |
17 ott 2022 | 28,79 | 29,85 | 28,76 | 29,64 | 29,64 | 720.910 |
14 ott 2022 | 28,59 | 29,21 | 28,25 | 28,65 | 28,65 | 678.332 |
13 ott 2022 | 27,24 | 28,33 | 27,06 | 28,16 | 28,16 | 478.087 |
12 ott 2022 | 27,33 | 27,50 | 26,90 | 27,37 | 27,37 | 410.491 |
11 ott 2022 | 26,91 | 27,29 | 26,73 | 27,29 | 27,29 | 558.296 |
10 ott 2022 | 26,39 | 27,38 | 26,38 | 27,17 | 27,17 | 419.287 |
07 ott 2022 | 27,30 | 27,58 | 26,53 | 26,58 | 26,58 | 445.596 |
06 ott 2022 | 28,14 | 28,39 | 27,40 | 27,42 | 27,42 | 420.159 |
05 ott 2022 | 28,79 | 28,87 | 27,69 | 27,86 | 27,86 | 488.455 |
04 ott 2022 | 27,96 | 28,99 | 27,82 | 28,99 | 28,99 | 488.443 |
03 ott 2022 | 27,13 | 27,80 | 26,57 | 27,68 | 27,68 | 555.480 |
30 set 2022 | 26,77 | 27,41 | 26,70 | 27,41 | 27,41 | 756.162 |
29 set 2022 | 27,53 | 27,54 | 26,38 | 26,64 | 26,64 | 530.734 |
28 set 2022 | 27,24 | 27,67 | 26,89 | 27,67 | 27,67 | 745.263 |
27 set 2022 | 27,72 | 28,12 | 27,30 | 27,47 | 27,47 | 559.163 |
26 set 2022 | 27,34 | 27,76 | 27,10 | 27,52 | 27,52 | 674.034 |
23 set 2022 | 28,37 | 28,42 | 27,06 | 27,35 | 27,35 | 744.898 |
22 set 2022 | 28,36 | 28,89 | 28,10 | 28,49 | 28,49 | 525.162 |
21 set 2022 | 28,49 | 29,00 | 28,45 | 28,99 | 28,99 | 458.130 |
20 set 2022 | 30,00 | 30,37 | 28,81 | 29,03 | 29,03 | 519.095 |
19 set 2022 | 29,77 | 29,98 | 29,47 | 29,96 | 29,96 | 386.458 |
16 set 2022 | 29,67 | 29,87 | 29,33 | 29,87 | 29,87 | 966.512 |
15 set 2022 | 30,00 | 30,41 | 29,74 | 29,84 | 29,84 | 357.845 |
14 set 2022 | 30,34 | 30,50 | 29,75 | 30,12 | 30,12 | 529.182 |
13 set 2022 | 31,53 | 31,75 | 30,62 | 30,65 | 30,65 | 388.641 |
12 set 2022 | 31,19 | 31,83 | 31,01 | 31,59 | 31,59 | 400.567 |
09 set 2022 | 30,56 | 31,22 | 30,50 | 31,03 | 31,03 | 452.918 |
08 set 2022 | 30,30 | 30,64 | 29,92 | 30,26 | 30,26 | 307.109 |
07 set 2022 | 30,39 | 30,62 | 29,98 | 30,24 | 30,24 | 464.704 |
*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...