Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 giu 2023 | - | - | - | - | - | - |
08 giu 2023 | 22,78 | 22,84 | 22,61 | 22,68 | 22,68 | 5.606.375 |
07 giu 2023 | 22,94 | 22,97 | 22,64 | 22,73 | 22,73 | 7.295.666 |
06 giu 2023 | 22,85 | 23,03 | 22,74 | 22,74 | 22,74 | 8.037.034 |
05 giu 2023 | 22,95 | 23,27 | 22,90 | 23,12 | 23,12 | 6.898.977 |
02 giu 2023 | 22,84 | 22,87 | 22,58 | 22,77 | 22,77 | 9.769.945 |
01 giu 2023 | 22,78 | 23,06 | 22,72 | 22,73 | 22,73 | 9.578.944 |
31 mag 2023 | 23,31 | 23,39 | 22,92 | 22,92 | 22,92 | 15.186.594 |
30 mag 2023 | 23,70 | 23,77 | 23,31 | 23,41 | 23,41 | 8.233.376 |
29 mag 2023 | 23,82 | 23,86 | 23,67 | 23,74 | 23,74 | 5.055.492 |
26 mag 2023 | 23,35 | 23,57 | 23,34 | 23,47 | 23,47 | 4.736.386 |
25 mag 2023 | 23,75 | 23,85 | 23,32 | 23,35 | 23,35 | 9.490.453 |
24 mag 2023 | 23,86 | 23,97 | 23,70 | 23,96 | 23,96 | 4.929.047 |
23 mag 2023 | 23,73 | 24,03 | 23,66 | 23,97 | 23,97 | 6.456.745 |
22 mag 2023 | 24,05 | 24,12 | 23,73 | 23,79 | 23,79 | 7.419.247 |
19 mag 2023 | 23,76 | 24,03 | 23,67 | 23,97 | 23,97 | 6.486.449 |
18 mag 2023 | 23,86 | 23,87 | 23,60 | 23,64 | 23,64 | 6.114.437 |
17 mag 2023 | 23,47 | 23,65 | 23,18 | 23,58 | 23,58 | 7.764.067 |
16 mag 2023 | 23,50 | 23,72 | 23,47 | 23,54 | 23,54 | 7.617.987 |
15 mag 2023 | 23,72 | 23,74 | 23,40 | 23,53 | 23,53 | 9.060.251 |
12 mag 2023 | 24,37 | 24,57 | 24,27 | 24,50 | 24,50 | 11.459.053 |
11 mag 2023 | 23,96 | 24,32 | 23,96 | 24,31 | 24,31 | 9.927.289 |
10 mag 2023 | 23,87 | 24,12 | 23,77 | 24,11 | 24,11 | 10.920.322 |
09 mag 2023 | 23,83 | 24,00 | 23,53 | 24,00 | 24,00 | 8.994.251 |
08 mag 2023 | 23,94 | 24,05 | 23,66 | 23,83 | 23,83 | 9.874.544 |
05 mag 2023 | 23,23 | 23,95 | 22,88 | 23,80 | 23,80 | 11.274.345 |
04 mag 2023 | 23,38 | 23,75 | 22,88 | 23,46 | 23,46 | 9.694.166 |
03 mag 2023 | 24,18 | 24,26 | 23,85 | 24,03 | 24,03 | 8.283.584 |
02 mag 2023 | 24,46 | 24,59 | 24,29 | 24,42 | 24,42 | 6.512.383 |
01 mag 2023 | 24,50 | 24,63 | 24,25 | 24,52 | 24,52 | 4.869.831 |
28 apr 2023 | 24,26 | 24,49 | 24,24 | 24,35 | 24,35 | 7.190.566 |
27 apr 2023 | 24,32 | 24,34 | 24,04 | 24,12 | 24,12 | 4.883.863 |
26 apr 2023 | 24,11 | 24,32 | 24,11 | 24,21 | 24,21 | 5.076.993 |
24 apr 2023 | 24,50 | 24,50 | 24,19 | 24,22 | 24,22 | 4.028.958 |
21 apr 2023 | 24,25 | 24,35 | 24,03 | 24,33 | 24,33 | 6.408.635 |
20 apr 2023 | 24,20 | 24,59 | 24,11 | 24,46 | 24,46 | 8.096.340 |
19 apr 2023 | 24,15 | 24,23 | 24,07 | 24,14 | 24,14 | 3.618.176 |
18 apr 2023 | 24,16 | 24,22 | 24,04 | 24,20 | 24,20 | 4.687.301 |
17 apr 2023 | 24,24 | 24,49 | 24,15 | 24,21 | 24,21 | 5.528.278 |
14 apr 2023 | 23,84 | 24,00 | 23,62 | 23,98 | 23,98 | 4.815.913 |
13 apr 2023 | 23,54 | 23,82 | 23,50 | 23,77 | 23,77 | 5.780.048 |
12 apr 2023 | 23,61 | 23,74 | 23,47 | 23,61 | 23,61 | 5.892.512 |
11 apr 2023 | 23,40 | 23,65 | 23,29 | 23,56 | 23,56 | 7.101.043 |
06 apr 2023 | 23,33 | 23,43 | 23,06 | 23,19 | 23,19 | 5.225.771 |
05 apr 2023 | 23,14 | 23,44 | 23,13 | 23,30 | 23,30 | 5.864.221 |
04 apr 2023 | 23,29 | 23,52 | 23,09 | 23,27 | 23,27 | 6.306.888 |
03 apr 2023 | 23,05 | 23,47 | 23,05 | 23,22 | 23,22 | 6.843.044 |
31 mar 2023 | 23,00 | 23,07 | 22,85 | 22,93 | 22,93 | 6.450.420 |
30 mar 2023 | 22,96 | 22,98 | 22,78 | 22,87 | 22,87 | 7.231.103 |
29 mar 2023 | 22,49 | 22,69 | 22,39 | 22,66 | 22,66 | 7.547.588 |
28 mar 2023 | 22,74 | 22,81 | 22,51 | 22,64 | 22,64 | 8.587.968 |
27 mar 2023 | 22,79 | 22,79 | 22,41 | 22,44 | 22,44 | 5.910.312 |
24 mar 2023 | 22,54 | 22,69 | 22,51 | 22,52 | 22,52 | 7.165.370 |
23 mar 2023 | 22,59 | 22,82 | 22,59 | 22,76 | 22,76 | 6.384.791 |
22 mar 2023 | 23,20 | 23,21 | 22,85 | 22,85 | 22,85 | 8.309.593 |
21 mar 2023 | 22,76 | 22,92 | 22,66 | 22,75 | 22,75 | 5.038.399 |
20 mar 2023 | 22,59 | 22,88 | 22,39 | 22,49 | 22,49 | 7.262.701 |
17 mar 2023 | 22,94 | 23,06 | 22,72 | 22,81 | 22,81 | 11.855.972 |
16 mar 2023 | 22,69 | 23,03 | 22,68 | 22,72 | 22,72 | 17.032.842 |
15 mar 2023 | 23,35 | 23,54 | 23,10 | 23,29 | 23,29 | 8.555.278 |
14 mar 2023 | 23,08 | 23,18 | 22,73 | 23,04 | 23,04 | 16.025.869 |
13 mar 2023 | 23,74 | 24,03 | 23,38 | 23,39 | 23,39 | 7.989.835 |
10 mar 2023 | 24,04 | 24,05 | 23,60 | 23,85 | 23,85 | 9.066.818 |
09 mar 2023 | 24,51 | 24,57 | 24,35 | 24,49 | 24,49 | 5.010.288 |
08 mar 2023 | 24,30 | 24,49 | 24,16 | 24,33 | 24,33 | 5.228.711 |
07 mar 2023 | 24,21 | 24,53 | 24,21 | 24,50 | 24,50 | 4.992.541 |
06 mar 2023 | 24,10 | 24,38 | 23,99 | 24,20 | 24,20 | 4.987.715 |
03 mar 2023 | 23,87 | 24,02 | 23,67 | 23,85 | 23,85 | 6.128.476 |
02 mar 2023 | 24,37 | 24,38 | 23,62 | 23,71 | 23,71 | 9.458.591 |
01 mar 2023 | 24,57 | 24,65 | 24,27 | 24,37 | 24,37 | 7.162.550 |
28 feb 2023 | 24,91 | 24,98 | 24,65 | 24,65 | 24,65 | 8.843.826 |
27 feb 2023 | 24,71 | 24,88 | 24,64 | 24,83 | 24,83 | 3.659.096 |
24 feb 2023 | 24,79 | 24,98 | 24,72 | 24,79 | 24,79 | 3.874.936 |
23 feb 2023 | 24,75 | 24,94 | 24,71 | 24,76 | 24,76 | 4.667.149 |
22 feb 2023 | 24,59 | 24,93 | 24,51 | 24,93 | 24,93 | 5.333.918 |
21 feb 2023 | 24,59 | 24,68 | 24,42 | 24,62 | 24,62 | 4.449.170 |
20 feb 2023 | 24,75 | 24,82 | 24,56 | 24,74 | 24,74 | 3.858.475 |
17 feb 2023 | 24,85 | 24,90 | 24,67 | 24,67 | 24,67 | 8.124.780 |
16 feb 2023 | 25,04 | 25,10 | 24,61 | 24,92 | 24,92 | 7.469.339 |
15 feb 2023 | 25,46 | 25,55 | 24,70 | 24,78 | 24,78 | 10.466.176 |
14 feb 2023 | 25,95 | 25,99 | 25,67 | 25,75 | 25,75 | 5.342.880 |
13 feb 2023 | 25,82 | 25,83 | 25,61 | 25,70 | 25,70 | 4.642.045 |
10 feb 2023 | 25,93 | 25,96 | 25,68 | 25,71 | 25,71 | 5.202.954 |
09 feb 2023 | 25,76 | 26,08 | 25,70 | 25,92 | 25,92 | 5.992.976 |
08 feb 2023 | 25,75 | 25,98 | 25,72 | 25,79 | 25,79 | 5.268.818 |
07 feb 2023 | 25,61 | 25,94 | 25,50 | 25,66 | 25,66 | 5.114.523 |
06 feb 2023 | 25,69 | 25,76 | 25,42 | 25,58 | 25,58 | 4.084.531 |
03 feb 2023 | 25,37 | 25,75 | 25,25 | 25,75 | 25,75 | 7.500.631 |
02 feb 2023 | 25,48 | 25,48 | 25,13 | 25,16 | 25,16 | 8.925.918 |
01 feb 2023 | 25,15 | 25,48 | 25,06 | 25,28 | 25,28 | 6.445.305 |
31 gen 2023 | 24,95 | 25,15 | 24,85 | 25,09 | 25,09 | 5.188.371 |
30 gen 2023 | 25,00 | 25,17 | 25,00 | 25,03 | 25,03 | 5.583.377 |
27 gen 2023 | 24,65 | 24,99 | 24,64 | 24,98 | 24,98 | 5.809.829 |
25 gen 2023 | 24,66 | 24,82 | 24,50 | 24,60 | 24,60 | 5.646.386 |
24 gen 2023 | 24,86 | 24,90 | 24,54 | 24,62 | 24,62 | 6.108.219 |
23 gen 2023 | 24,88 | 25,00 | 24,76 | 24,92 | 24,92 | 4.879.259 |
20 gen 2023 | 24,88 | 24,96 | 24,71 | 24,75 | 24,75 | 6.809.967 |
19 gen 2023 | 24,86 | 24,99 | 24,74 | 24,88 | 24,88 | 4.509.189 |
18 gen 2023 | 24,89 | 24,97 | 24,73 | 24,79 | 24,79 | 4.581.047 |
17 gen 2023 | 24,80 | 25,13 | 24,72 | 24,91 | 24,91 | 5.138.012 |
*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...