Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 mar 2023 | 34,16 | 34,85 | 34,03 | 34,74 | 34,74 | 369.700 |
23 mar 2023 | 35,11 | 35,18 | 33,97 | 34,31 | 34,31 | 437.200 |
22 mar 2023 | 35,57 | 35,84 | 34,75 | 34,76 | 34,76 | 370.500 |
21 mar 2023 | 36,09 | 36,57 | 35,33 | 35,37 | 35,37 | 335.500 |
20 mar 2023 | 35,54 | 36,06 | 34,85 | 35,20 | 35,20 | 436.200 |
17 mar 2023 | 35,63 | 35,98 | 34,81 | 35,21 | 35,21 | 1.077.700 |
16 mar 2023 | 35,69 | 36,23 | 35,29 | 36,09 | 36,09 | 428.400 |
15 mar 2023 | 35,43 | 36,60 | 35,38 | 36,22 | 36,22 | 589.200 |
14 mar 2023 | 37,05 | 37,05 | 35,80 | 36,34 | 36,34 | 553.400 |
13 mar 2023 | 36,93 | 37,09 | 35,68 | 35,97 | 35,97 | 769.900 |
10 mar 2023 | 36,55 | 38,65 | 36,12 | 37,70 | 37,70 | 809.000 |
09 mar 2023 | 37,32 | 37,65 | 36,51 | 36,55 | 36,55 | 618.900 |
08 mar 2023 | 37,86 | 38,05 | 37,22 | 37,53 | 37,53 | 333.200 |
07 mar 2023 | 37,36 | 37,83 | 37,17 | 37,74 | 37,74 | 374.800 |
06 mar 2023 | 38,01 | 38,03 | 37,09 | 37,27 | 37,27 | 505.000 |
03 mar 2023 | 37,91 | 38,10 | 37,41 | 37,95 | 37,95 | 583.700 |
02 mar 2023 | 41,02 | 41,02 | 37,30 | 37,63 | 37,63 | 1.026.100 |
01 mar 2023 | 40,71 | 41,69 | 40,70 | 41,04 | 41,04 | 385.000 |
28 feb 2023 | 40,82 | 41,68 | 40,78 | 40,79 | 40,79 | 350.800 |
27 feb 2023 | 41,04 | 41,11 | 40,50 | 40,70 | 40,70 | 386.600 |
24 feb 2023 | 40,39 | 40,80 | 40,12 | 40,63 | 40,63 | 287.600 |
23 feb 2023 | 40,96 | 41,02 | 40,45 | 40,81 | 40,81 | 320.900 |
22 feb 2023 | 40,77 | 41,21 | 40,43 | 40,71 | 40,71 | 356.400 |
21 feb 2023 | 41,96 | 42,00 | 40,60 | 40,69 | 40,69 | 540.100 |
17 feb 2023 | 42,62 | 42,82 | 42,38 | 42,58 | 42,58 | 243.600 |
16 feb 2023 | 42,38 | 42,85 | 42,28 | 42,55 | 42,55 | 225.300 |
15 feb 2023 | 43,05 | 43,42 | 42,68 | 42,88 | 42,88 | 420.900 |
14 feb 2023 | 43,23 | 43,53 | 42,72 | 43,33 | 43,33 | 255.900 |
13 feb 2023 | 42,32 | 43,50 | 41,76 | 43,48 | 43,48 | 357.300 |
10 feb 2023 | 42,16 | 42,65 | 42,01 | 42,20 | 42,20 | 387.400 |
09 feb 2023 | 43,21 | 43,47 | 42,40 | 42,41 | 42,41 | 374.100 |
08 feb 2023 | 42,92 | 43,04 | 42,17 | 42,59 | 42,59 | 357.300 |
07 feb 2023 | 43,09 | 43,66 | 42,61 | 43,46 | 43,46 | 355.600 |
06 feb 2023 | 44,21 | 44,50 | 43,32 | 43,49 | 43,49 | 455.700 |
03 feb 2023 | 44,43 | 45,02 | 44,06 | 44,65 | 44,65 | 408.000 |
02 feb 2023 | 45,03 | 45,73 | 43,97 | 44,43 | 44,43 | 605.300 |
01 feb 2023 | 44,03 | 44,65 | 43,03 | 44,11 | 44,11 | 561.000 |
31 gen 2023 | 43,65 | 44,02 | 43,18 | 44,00 | 44,00 | 567.900 |
30 gen 2023 | 42,98 | 44,03 | 42,98 | 43,38 | 43,38 | 352.400 |
27 gen 2023 | 43,35 | 43,51 | 42,61 | 43,35 | 43,35 | 409.400 |
26 gen 2023 | 43,55 | 43,92 | 42,77 | 43,29 | 43,29 | 479.700 |
25 gen 2023 | 42,57 | 43,29 | 42,45 | 43,11 | 43,11 | 447.400 |
24 gen 2023 | 43,30 | 43,30 | 42,48 | 42,66 | 42,66 | 446.900 |
23 gen 2023 | 43,88 | 44,08 | 42,95 | 43,30 | 43,30 | 562.800 |
20 gen 2023 | 43,74 | 43,74 | 43,14 | 43,69 | 43,69 | 604.400 |
19 gen 2023 | 44,00 | 44,24 | 43,55 | 43,71 | 43,71 | 503.600 |
18 gen 2023 | 44,68 | 45,08 | 44,04 | 44,25 | 44,25 | 388.000 |
17 gen 2023 | 44,85 | 45,01 | 42,92 | 44,39 | 44,39 | 694.300 |
13 gen 2023 | 44,60 | 45,56 | 44,45 | 45,08 | 45,08 | 462.200 |
12 gen 2023 | 46,85 | 46,88 | 44,59 | 45,19 | 45,19 | 946.900 |
11 gen 2023 | 49,05 | 50,35 | 49,05 | 49,74 | 49,74 | 925.400 |
10 gen 2023 | 48,08 | 48,89 | 47,91 | 48,81 | 48,81 | 774.900 |
09 gen 2023 | 47,86 | 48,76 | 47,45 | 47,52 | 47,52 | 643.900 |
06 gen 2023 | 47,07 | 48,82 | 47,01 | 47,88 | 47,88 | 507.600 |
05 gen 2023 | 47,75 | 48,07 | 46,75 | 46,89 | 46,89 | 524.100 |
04 gen 2023 | 45,76 | 47,45 | 45,68 | 47,01 | 47,01 | 549.300 |
03 gen 2023 | 45,66 | 45,70 | 44,75 | 45,30 | 45,30 | 493.400 |
30 dic 2022 | 45,07 | 45,66 | 44,89 | 45,35 | 45,35 | 387.600 |
29 dic 2022 | 44,95 | 45,69 | 44,76 | 45,28 | 45,28 | 399.000 |
28 dic 2022 | 44,70 | 45,00 | 43,91 | 44,65 | 44,65 | 298.500 |
27 dic 2022 | 45,55 | 45,60 | 44,57 | 44,68 | 44,68 | 291.200 |
23 dic 2022 | 44,14 | 45,23 | 43,83 | 45,23 | 45,23 | 309.300 |
22 dic 2022 | 43,74 | 44,18 | 43,22 | 44,09 | 44,09 | 384.000 |
21 dic 2022 | 43,96 | 44,21 | 43,51 | 44,21 | 44,21 | 343.300 |
20 dic 2022 | 44,40 | 44,42 | 43,07 | 43,16 | 43,16 | 589.900 |
19 dic 2022 | 44,47 | 44,80 | 43,96 | 44,43 | 44,43 | 468.000 |
16 dic 2022 | 43,47 | 44,87 | 43,42 | 44,34 | 44,34 | 1.387.500 |
15 dic 2022 | 44,28 | 44,28 | 43,40 | 43,78 | 43,78 | 396.800 |
14 dic 2022 | 44,38 | 45,09 | 43,91 | 44,71 | 44,71 | 369.100 |
13 dic 2022 | 46,25 | 46,42 | 44,08 | 44,14 | 44,14 | 537.500 |
12 dic 2022 | 44,92 | 45,21 | 44,24 | 44,81 | 44,81 | 493.900 |
09 dic 2022 | 45,59 | 45,59 | 44,56 | 44,70 | 44,70 | 597.000 |
08 dic 2022 | 45,98 | 46,67 | 45,71 | 46,12 | 46,12 | 415.300 |
07 dic 2022 | 44,88 | 45,82 | 44,30 | 45,72 | 45,72 | 387.700 |
06 dic 2022 | 45,20 | 45,71 | 44,37 | 44,95 | 44,95 | 579.800 |
05 dic 2022 | 44,09 | 44,92 | 43,69 | 44,66 | 44,66 | 343.900 |
02 dic 2022 | 44,02 | 44,48 | 43,55 | 44,42 | 44,42 | 415.900 |
01 dic 2022 | 43,94 | 44,63 | 43,54 | 44,21 | 44,21 | 337.800 |
30 nov 2022 | 44,58 | 44,66 | 43,25 | 43,95 | 43,95 | 647.100 |
29 nov 2022 | 44,31 | 44,96 | 44,00 | 44,56 | 44,56 | 402.500 |
28 nov 2022 | 43,55 | 44,33 | 43,41 | 44,20 | 44,20 | 328.900 |
25 nov 2022 | 43,25 | 44,12 | 43,19 | 44,04 | 44,04 | 201.100 |
23 nov 2022 | 43,72 | 44,20 | 42,89 | 43,17 | 43,17 | 322.200 |
22 nov 2022 | 43,03 | 44,16 | 42,51 | 44,06 | 44,06 | 445.700 |
21 nov 2022 | 40,68 | 42,17 | 40,56 | 42,12 | 42,12 | 487.400 |
18 nov 2022 | 41,63 | 42,97 | 40,96 | 41,05 | 41,05 | 659.100 |
17 nov 2022 | 38,55 | 39,68 | 38,01 | 39,68 | 39,68 | 617.700 |
16 nov 2022 | 39,36 | 39,76 | 37,77 | 38,98 | 38,98 | 444.400 |
15 nov 2022 | 40,48 | 41,34 | 40,19 | 40,42 | 40,42 | 449.500 |
14 nov 2022 | 39,54 | 40,52 | 39,18 | 39,84 | 39,84 | 340.900 |
11 nov 2022 | 40,31 | 41,04 | 39,90 | 39,94 | 39,94 | 414.100 |
10 nov 2022 | 39,52 | 40,83 | 39,22 | 39,96 | 39,96 | 407.200 |
09 nov 2022 | 38,90 | 39,38 | 37,84 | 38,21 | 38,21 | 287.000 |
08 nov 2022 | 39,83 | 40,24 | 38,86 | 39,29 | 39,29 | 272.200 |
07 nov 2022 | 38,96 | 39,38 | 38,37 | 39,34 | 39,34 | 272.400 |
04 nov 2022 | 38,86 | 38,95 | 38,00 | 38,78 | 38,78 | 252.100 |
03 nov 2022 | 37,81 | 38,36 | 37,20 | 38,03 | 38,03 | 445.400 |
02 nov 2022 | 38,85 | 39,66 | 37,81 | 37,89 | 37,89 | 399.200 |
01 nov 2022 | 39,85 | 39,97 | 38,69 | 39,02 | 39,02 | 329.000 |
31 ott 2022 | 40,22 | 40,55 | 39,32 | 39,33 | 39,33 | 426.900 |
*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...