Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 giu 2023 | 24,50 | 25,53 | 21,56 | 22,20 | 22,20 | 7.093.700 |
01 giu 2023 | 23,61 | 23,94 | 22,76 | 22,85 | 22,85 | 5.262.800 |
31 mag 2023 | 21,99 | 23,99 | 21,91 | 23,88 | 23,88 | 4.879.400 |
30 mag 2023 | 21,85 | 22,39 | 21,29 | 22,13 | 22,13 | 2.532.500 |
26 mag 2023 | 20,75 | 21,76 | 20,75 | 21,25 | 21,25 | 1.988.200 |
25 mag 2023 | 21,34 | 21,45 | 20,53 | 20,53 | 20,53 | 1.744.100 |
24 mag 2023 | 20,50 | 21,10 | 20,44 | 20,93 | 20,93 | 1.902.800 |
23 mag 2023 | 20,40 | 21,86 | 20,35 | 20,88 | 20,88 | 2.671.300 |
22 mag 2023 | 19,83 | 20,97 | 19,65 | 20,54 | 20,54 | 1.932.400 |
19 mag 2023 | 19,85 | 20,41 | 19,79 | 19,94 | 19,94 | 2.209.700 |
18 mag 2023 | 19,30 | 20,00 | 19,11 | 19,97 | 19,97 | 2.145.500 |
17 mag 2023 | 18,37 | 19,31 | 18,36 | 19,23 | 19,23 | 2.031.400 |
16 mag 2023 | 18,36 | 18,74 | 18,02 | 18,25 | 18,25 | 1.733.300 |
15 mag 2023 | 17,90 | 18,65 | 17,44 | 18,63 | 18,63 | 2.379.600 |
12 mag 2023 | 17,45 | 17,48 | 16,68 | 17,22 | 17,22 | 1.962.200 |
11 mag 2023 | 17,49 | 17,58 | 17,07 | 17,53 | 17,53 | 1.658.800 |
10 mag 2023 | 17,30 | 17,69 | 17,17 | 17,39 | 17,39 | 1.633.600 |
09 mag 2023 | 16,47 | 16,95 | 16,45 | 16,83 | 16,83 | 900.600 |
08 mag 2023 | 16,29 | 16,73 | 16,10 | 16,64 | 16,64 | 1.359.400 |
05 mag 2023 | 16,14 | 16,59 | 16,00 | 16,25 | 16,25 | 1.439.600 |
04 mag 2023 | 15,76 | 16,17 | 15,70 | 15,88 | 15,88 | 1.398.700 |
03 mag 2023 | 15,57 | 16,18 | 15,41 | 15,62 | 15,62 | 2.006.000 |
02 mag 2023 | 16,01 | 16,11 | 15,41 | 15,64 | 15,64 | 1.745.800 |
01 mag 2023 | 16,08 | 16,38 | 15,87 | 16,15 | 16,15 | 1.745.900 |
28 apr 2023 | 16,32 | 16,49 | 15,80 | 16,18 | 16,18 | 1.694.300 |
27 apr 2023 | 16,39 | 16,78 | 16,12 | 16,56 | 16,56 | 1.589.900 |
26 apr 2023 | 16,62 | 16,75 | 16,08 | 16,16 | 16,16 | 1.499.400 |
25 apr 2023 | 17,02 | 17,14 | 16,19 | 16,23 | 16,23 | 1.672.700 |
24 apr 2023 | 17,95 | 17,99 | 16,87 | 17,27 | 17,27 | 1.887.300 |
21 apr 2023 | 18,03 | 18,24 | 17,56 | 18,21 | 18,21 | 1.477.900 |
20 apr 2023 | 18,10 | 18,43 | 17,89 | 17,92 | 17,92 | 1.467.600 |
19 apr 2023 | 18,42 | 18,75 | 18,10 | 18,54 | 18,54 | 1.039.400 |
18 apr 2023 | 19,20 | 19,33 | 18,66 | 18,72 | 18,72 | 1.162.500 |
17 apr 2023 | 18,38 | 18,90 | 18,19 | 18,88 | 18,88 | 1.107.400 |
14 apr 2023 | 18,52 | 18,84 | 17,93 | 18,32 | 18,32 | 1.523.300 |
13 apr 2023 | 18,80 | 19,29 | 18,72 | 18,77 | 18,77 | 1.344.100 |
12 apr 2023 | 19,79 | 20,11 | 18,57 | 18,58 | 18,58 | 2.115.900 |
11 apr 2023 | 19,22 | 19,50 | 18,70 | 19,17 | 19,17 | 1.743.000 |
10 apr 2023 | 19,00 | 19,41 | 18,79 | 19,32 | 19,32 | 1.684.200 |
06 apr 2023 | 19,38 | 19,89 | 18,93 | 19,42 | 19,42 | 1.395.100 |
05 apr 2023 | 20,10 | 20,16 | 18,61 | 19,54 | 19,54 | 2.802.700 |
04 apr 2023 | 21,00 | 21,03 | 20,18 | 20,43 | 20,43 | 1.149.600 |
03 apr 2023 | 20,90 | 21,30 | 20,23 | 20,70 | 20,70 | 1.350.900 |
31 mar 2023 | 20,17 | 21,79 | 19,87 | 21,13 | 21,13 | 2.804.700 |
30 mar 2023 | 20,36 | 20,53 | 19,92 | 20,05 | 20,05 | 1.498.000 |
29 mar 2023 | 19,79 | 20,33 | 19,58 | 20,02 | 20,02 | 1.536.700 |
28 mar 2023 | 19,98 | 20,07 | 19,44 | 19,45 | 19,45 | 1.554.200 |
27 mar 2023 | 20,42 | 20,48 | 19,70 | 20,04 | 20,04 | 1.641.700 |
24 mar 2023 | 20,74 | 21,05 | 20,01 | 20,42 | 20,42 | 1.800.100 |
23 mar 2023 | 20,76 | 21,74 | 20,41 | 20,79 | 20,79 | 1.912.300 |
22 mar 2023 | 21,44 | 21,69 | 20,35 | 20,39 | 20,39 | 2.581.000 |
21 mar 2023 | 21,57 | 21,84 | 20,91 | 21,54 | 21,54 | 3.066.400 |
20 mar 2023 | 21,75 | 21,85 | 20,97 | 21,72 | 21,72 | 2.114.400 |
17 mar 2023 | 22,08 | 22,26 | 21,11 | 21,76 | 21,76 | 3.706.500 |
16 mar 2023 | 21,90 | 22,56 | 21,50 | 22,24 | 22,24 | 3.139.900 |
15 mar 2023 | 20,60 | 22,08 | 20,60 | 21,97 | 21,97 | 4.013.600 |
14 mar 2023 | 21,13 | 21,83 | 20,45 | 20,84 | 20,84 | 5.190.600 |
13 mar 2023 | 19,19 | 21,26 | 18,55 | 20,72 | 20,72 | 5.696.200 |
10 mar 2023 | 21,07 | 21,07 | 18,49 | 19,15 | 19,15 | 8.898.800 |
09 mar 2023 | 20,10 | 22,96 | 20,09 | 21,17 | 21,17 | 27.436.100 |
08 mar 2023 | 17,48 | 18,18 | 17,28 | 17,80 | 17,80 | 9.347.900 |
07 mar 2023 | 17,18 | 18,11 | 17,13 | 17,48 | 17,48 | 4.784.000 |
06 mar 2023 | 16,76 | 17,69 | 16,63 | 17,22 | 17,22 | 4.745.300 |
03 mar 2023 | 16,13 | 16,97 | 15,78 | 16,64 | 16,64 | 4.505.700 |
02 mar 2023 | 14,52 | 15,35 | 14,32 | 15,32 | 15,32 | 2.338.100 |
01 mar 2023 | 14,85 | 15,06 | 14,52 | 14,71 | 14,71 | 1.894.700 |
28 feb 2023 | 14,61 | 15,08 | 14,54 | 14,79 | 14,79 | 2.000.400 |
27 feb 2023 | 14,79 | 14,90 | 14,51 | 14,75 | 14,75 | 2.119.300 |
24 feb 2023 | 14,76 | 14,85 | 14,40 | 14,64 | 14,64 | 1.998.300 |
23 feb 2023 | 15,31 | 15,38 | 14,59 | 15,24 | 15,24 | 1.817.000 |
22 feb 2023 | 14,81 | 15,22 | 14,69 | 15,16 | 15,16 | 2.399.300 |
21 feb 2023 | 15,03 | 15,28 | 14,45 | 14,71 | 14,71 | 2.356.700 |
17 feb 2023 | 15,74 | 15,74 | 14,98 | 15,61 | 15,61 | 3.117.900 |
16 feb 2023 | 16,32 | 16,68 | 15,85 | 15,89 | 15,89 | 2.873.800 |
15 feb 2023 | 15,87 | 17,14 | 15,55 | 16,93 | 16,93 | 3.480.800 |
14 feb 2023 | 14,48 | 15,76 | 14,30 | 15,76 | 15,76 | 3.317.400 |
13 feb 2023 | 15,01 | 15,55 | 14,61 | 14,75 | 14,75 | 4.321.300 |
10 feb 2023 | 15,25 | 15,35 | 14,37 | 14,48 | 14,48 | 4.179.900 |
09 feb 2023 | 16,63 | 17,07 | 15,59 | 15,61 | 15,61 | 3.071.800 |
08 feb 2023 | 16,53 | 17,09 | 16,32 | 16,32 | 16,32 | 2.352.500 |
07 feb 2023 | 16,08 | 16,55 | 15,37 | 16,40 | 16,40 | 2.675.100 |
06 feb 2023 | 16,27 | 16,74 | 15,94 | 16,04 | 16,04 | 3.009.600 |
03 feb 2023 | 16,60 | 17,77 | 16,09 | 16,67 | 16,67 | 3.593.700 |
02 feb 2023 | 17,40 | 18,67 | 17,28 | 17,95 | 17,95 | 5.720.400 |
01 feb 2023 | 15,55 | 16,69 | 15,12 | 16,62 | 16,62 | 3.137.700 |
31 gen 2023 | 15,18 | 15,84 | 15,14 | 15,50 | 15,50 | 2.262.300 |
30 gen 2023 | 15,14 | 15,43 | 14,47 | 15,03 | 15,03 | 3.308.300 |
27 gen 2023 | 14,38 | 15,64 | 14,36 | 15,54 | 15,54 | 3.648.800 |
26 gen 2023 | 14,71 | 14,97 | 14,07 | 14,55 | 14,55 | 2.166.000 |
25 gen 2023 | 13,40 | 14,52 | 12,98 | 14,22 | 14,22 | 3.806.100 |
24 gen 2023 | 14,40 | 14,71 | 13,85 | 13,96 | 13,96 | 2.594.600 |
23 gen 2023 | 13,73 | 14,42 | 13,46 | 14,42 | 14,42 | 2.587.800 |
20 gen 2023 | 13,20 | 13,73 | 13,00 | 13,59 | 13,59 | 2.943.900 |
19 gen 2023 | 13,70 | 13,87 | 12,88 | 13,10 | 13,10 | 3.087.500 |
18 gen 2023 | 14,73 | 15,06 | 13,99 | 14,05 | 14,05 | 3.186.000 |
17 gen 2023 | 14,17 | 14,56 | 13,24 | 14,37 | 14,37 | 3.474.500 |
13 gen 2023 | 13,73 | 14,47 | 13,63 | 14,33 | 14,33 | 2.793.700 |
12 gen 2023 | 13,88 | 14,09 | 13,07 | 14,04 | 14,04 | 3.231.100 |
11 gen 2023 | 13,20 | 13,73 | 12,81 | 13,71 | 13,71 | 2.588.400 |
10 gen 2023 | 12,04 | 13,07 | 11,86 | 13,05 | 13,05 | 3.736.200 |
*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...