Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 gen 2023 | 21.136,62 | 21.208,09 | 20.819,69 | 21.118,19 | 21.118,19 | 22.800.074.752 |
26 gen 2023 | 21.160,20 | 21.293,23 | 21.082,18 | 21.143,86 | 21.143,86 | 24.196.232.919 |
25 gen 2023 | 20.789,23 | 21.735,68 | 20.572,83 | 21.168,35 | 21.168,35 | 28.097.700.420 |
24 gen 2023 | 21.091,59 | 21.263,07 | 20.715,77 | 20.786,66 | 20.786,66 | 24.247.300.228 |
23 gen 2023 | 20.913,47 | 21.279,79 | 20.856,55 | 21.096,01 | 21.096,01 | 24.392.961.479 |
22 gen 2023 | 20.940,69 | 21.196,95 | 20.597,90 | 20.912,85 | 20.912,85 | 22.777.637.981 |
21 gen 2023 | 20.849,63 | 21.404,37 | 20.697,38 | 20.940,36 | 20.940,36 | 29.825.451.809 |
20 gen 2023 | 19.463,13 | 20.863,35 | 19.292,69 | 20.848,82 | 20.848,82 | 26.477.942.481 |
19 gen 2023 | 19.158,12 | 19.531,64 | 19.156,86 | 19.464,44 | 19.464,44 | 19.525.411.574 |
18 gen 2023 | 19.612,70 | 19.814,52 | 18.990,41 | 19.160,00 | 19.160,00 | 27.788.389.733 |
17 gen 2023 | 19.550,23 | 19.730,43 | 19.381,40 | 19.613,13 | 19.613,13 | 23.170.734.580 |
16 gen 2023 | 19.294,76 | 19.744,13 | 19.136,07 | 19.544,50 | 19.544,50 | 24.735.714.659 |
15 gen 2023 | 19.345,67 | 19.360,67 | 19.003,99 | 19.293,44 | 19.293,44 | 17.831.342.602 |
14 gen 2023 | 18.356,64 | 19.435,73 | 18.354,14 | 19.344,57 | 19.344,57 | 35.936.519.640 |
13 gen 2023 | 17.374,85 | 18.406,23 | 17.274,23 | 18.355,75 | 18.355,75 | 26.944.191.476 |
12 gen 2023 | 16.829,07 | 17.534,82 | 16.727,80 | 17.375,47 | 17.375,47 | 32.202.273.140 |
11 gen 2023 | 16.246,52 | 16.659,37 | 16.120,83 | 16.659,37 | 16.659,37 | 17.065.646.959 |
10 gen 2023 | 16.019,31 | 16.285,39 | 16.004,18 | 16.246,46 | 16.246,46 | 14.721.152.054 |
09 gen 2023 | 16.031,22 | 16.171,90 | 16.031,22 | 16.022,67 | 16.022,67 | 17.353.356.453 |
08 gen 2023 | 15.899,22 | 16.028,55 | 15.871,00 | 16.028,55 | 16.028,55 | 9.161.480.345 |
07 gen 2023 | 15.896,85 | 15.945,72 | 15.861,76 | 15.900,10 | 15.900,10 | 7.234.738.931 |
06 gen 2023 | 16.002,29 | 15.960,68 | 15.921,39 | 15.896,71 | 15.896,71 | 13.516.412.396 |
05 gen 2023 | 15.900,06 | 15.902,22 | 15.902,75 | 16.002,54 | 16.002,54 | 13.014.337.151 |
04 gen 2023 | 15.817,67 | 16.002,79 | 15.783,76 | 15.899,84 | 15.899,84 | 17.369.309.126 |
03 gen 2023 | 15.631,09 | 15.727,69 | 15.769,71 | 15.817,34 | 15.817,34 | 13.184.150.981 |
02 gen 2023 | 15.528,83 | 15.699,35 | 15.475,98 | 15.630,74 | 15.630,74 | 11.331.006.135 |
01 gen 2023 | 15.427,14 | 15.541,69 | 15.402,27 | 15.528,42 | 15.528,42 | 8.634.566.625 |
31 dic 2022 | 15.479,67 | 15.502,72 | 15.398,80 | 15.426,75 | 15.426,75 | 10.477.967.597 |
30 dic 2022 | 15.610,20 | 15.611,37 | 15.346,85 | 15.478,66 | 15.478,66 | 14.850.822.297 |
29 dic 2022 | 15.572,96 | 15.637,80 | 15.534,27 | 15.611,15 | 15.611,15 | 13.575.508.700 |
28 dic 2022 | 15.715,49 | 15.743,27 | 15.546,36 | 15.573,19 | 15.573,19 | 15.999.519.839 |
27 dic 2022 | 15.902,34 | 15.935,18 | 15.632,48 | 15.716,22 | 15.716,22 | 14.805.618.249 |
26 dic 2022 | 15.857,50 | 15.903,12 | 15.816,24 | 15.902,82 | 15.902,82 | 11.172.480.318 |
25 dic 2022 | 15.793,81 | 15.806,04 | 15.777,10 | 15.857,25 | 15.857,25 | 10.974.843.059 |
24 dic 2022 | 15.746,64 | 15.809,93 | 15.743,41 | 15.794,05 | 15.794,05 | 9.135.177.431 |
23 dic 2022 | 15.875,13 | 15.921,42 | 15.859,44 | 15.746,62 | 15.746,62 | 14.370.710.930 |
22 dic 2022 | 15.854,06 | 15.839,22 | 15.677,45 | 15.875,79 | 15.875,79 | 15.509.072.793 |
21 dic 2022 | 15.909,44 | 15.921,79 | 15.786,72 | 15.853,27 | 15.853,27 | 14.029.601.625 |
20 dic 2022 | 15.493,15 | 15.982,22 | 15.492,88 | 15.911,12 | 15.911,12 | 21.384.560.398 |
19 dic 2022 | 15.833,54 | 15.861,48 | 15.459,56 | 15.491,16 | 15.491,16 | 16.227.470.460 |
18 dic 2022 | 15.853,14 | 15.875,10 | 15.760,84 | 15.832,54 | 15.832,54 | 10.321.068.134 |
17 dic 2022 | 15.707,93 | 15.857,84 | 15.674,42 | 15.852,65 | 15.852,65 | 13.651.972.395 |
16 dic 2022 | 16.321,98 | 16.452,95 | 15.649,16 | 15.708,40 | 15.708,40 | 22.675.985.898 |
15 dic 2022 | 16.685,45 | 16.720,28 | 16.294,89 | 16.322,28 | 16.322,28 | 19.705.742.862 |
14 dic 2022 | 16.736,96 | 17.154,39 | 16.621,23 | 16.687,33 | 16.687,33 | 23.917.306.155 |
13 dic 2022 | 16.322,68 | 16.820,68 | 16.218,60 | 16.736,26 | 16.736,26 | 25.069.337.961 |
12 dic 2022 | 16.255,50 | 16.329,63 | 16.076,06 | 16.322,68 | 16.322,68 | 18.609.983.128 |
11 dic 2022 | 16.249,79 | 16.376,32 | 16.243,13 | 16.257,11 | 16.257,11 | 13.423.070.672 |
10 dic 2022 | 16.245,93 | 16.332,43 | 16.241,23 | 16.248,86 | 16.248,86 | 12.054.059.993 |
09 dic 2022 | 16.324,96 | 16.368,00 | 16.236,15 | 16.244,92 | 16.244,92 | 19.274.539.758 |
08 dic 2022 | 16.026,73 | 16.356,07 | 15.977,72 | 16.326,22 | 16.326,22 | 19.417.560.064 |
07 dic 2022 | 16.326,10 | 16.359,90 | 16.019,41 | 16.027,47 | 16.027,47 | 18.717.035.116 |
06 dic 2022 | 16.172,19 | 16.330,75 | 16.182,05 | 16.326,10 | 16.326,10 | 19.001.419.647 |
05 dic 2022 | 16.245,63 | 16.424,75 | 16.136,50 | 16.171,80 | 16.171,80 | 21.158.441.563 |
04 dic 2022 | 16.045,72 | 16.281,86 | 16.041,23 | 16.247,14 | 16.247,14 | 15.956.947.589 |
03 dic 2022 | 16.219,63 | 16.244,25 | 16.026,71 | 16.045,78 | 16.045,78 | 15.390.540.350 |
02 dic 2022 | 16.118,43 | 16.218,27 | 16.131,02 | 16.218,27 | 16.218,27 | 18.544.469.786 |
01 dic 2022 | 16.471,00 | 16.385,83 | 16.049,25 | 16.116,96 | 16.116,96 | 21.748.173.431 |
30 nov 2022 | 15.929,39 | 16.487,52 | 15.929,39 | 16.471,54 | 16.471,54 | 28.324.948.897 |
29 nov 2022 | 15.678,99 | 15.928,07 | 15.593,77 | 15.928,91 | 15.928,91 | 22.841.645.014 |
28 nov 2022 | 15.857,83 | 15.875,42 | 15.460,83 | 15.678,68 | 15.678,68 | 26.821.568.319 |
27 nov 2022 | 15.808,62 | 15.989,21 | 15.855,14 | 15.862,08 | 15.862,08 | 19.719.673.404 |
26 nov 2022 | 15.865,54 | 16.003,52 | 15.762,86 | 15.809,00 | 15.809,00 | 17.283.608.415 |
25 nov 2022 | 15.951,83 | 15.952,63 | 15.741,80 | 15.865,79 | 15.865,79 | 17.936.579.787 |
24 nov 2022 | 15.945,06 | 16.096,63 | 15.832,67 | 15.953,94 | 15.953,94 | 25.105.353.987 |
23 nov 2022 | 15.707,13 | 16.013,54 | 15.683,87 | 15.944,17 | 15.944,17 | 31.636.334.826 |
22 nov 2022 | 15.404,05 | 15.811,79 | 15.273,32 | 15.701,49 | 15.701,49 | 29.800.107.605 |
21 nov 2022 | 15.769,45 | 15.769,45 | 15.234,93 | 15.408,91 | 15.408,91 | 36.532.413.039 |
20 nov 2022 | 16.154,78 | 16.187,50 | 15.738,00 | 15.770,04 | 15.770,04 | 20.630.753.760 |
19 nov 2022 | 16.140,19 | 16.236,90 | 16.017,03 | 16.153,45 | 16.153,45 | 15.568.340.052 |
18 nov 2022 | 16.106,50 | 16.340,96 | 16.029,24 | 16.141,69 | 16.141,69 | 25.967.626.142 |
17 nov 2022 | 16.039,58 | 16.101,67 | 15.869,75 | 16.106,13 | 16.106,13 | 26.897.961.057 |
16 nov 2022 | 16.301,53 | 16.369,06 | 15.789,34 | 16.038,63 | 16.038,63 | 32.641.703.726 |
15 nov 2022 | 16.102,34 | 16.423,70 | 16.029,81 | 16.301,79 | 16.301,79 | 35.336.096.844 |
14 nov 2022 | 15.834,52 | 16.582,34 | 15.410,02 | 16.103,04 | 16.103,04 | 48.091.705.519 |
13 nov 2022 | 16.213,60 | 16.330,42 | 15.796,94 | 15.835,81 | 15.835,81 | 26.348.067.437 |
12 nov 2022 | 16.426,63 | 16.455,36 | 16.053,46 | 16.213,08 | 16.213,08 | 28.680.878.604 |
11 nov 2022 | 17.252,32 | 17.331,99 | 16.080,84 | 16.424,14 | 16.424,14 | 53.870.351.057 |
10 nov 2022 | 15.852,23 | 17.705,77 | 15.809,52 | 17.255,77 | 17.255,77 | 81.636.333.539 |
09 nov 2022 | 18.395,32 | 18.456,92 | 15.661,40 | 15.849,86 | 15.849,86 | 102.704.795.276 |
08 nov 2022 | 20.564,56 | 20.635,37 | 17.499,07 | 18.392,85 | 18.392,85 | 118.039.930.919 |
07 nov 2022 | 21.075,45 | 21.195,95 | 20.450,92 | 20.566,70 | 20.566,70 | 53.417.047.712 |
06 nov 2022 | 21.320,18 | 21.380,60 | 21.070,98 | 21.077,32 | 21.077,32 | 35.335.569.263 |
05 nov 2022 | 21.181,90 | 21.482,27 | 21.134,62 | 21.317,81 | 21.317,81 | 37.908.493.588 |
04 nov 2022 | 20.727,99 | 21.374,08 | 20.690,94 | 21.184,30 | 21.184,30 | 64.185.047.442 |
03 nov 2022 | 20.544,77 | 20.741,55 | 20.610,13 | 20.729,24 | 20.729,24 | 44.339.426.458 |
02 nov 2022 | 20.736,74 | 20.820,45 | 20.464,15 | 20.541,53 | 20.541,53 | 56.604.883.095 |
01 nov 2022 | 20.731,51 | 20.795,62 | 20.557,28 | 20.739,09 | 20.739,09 | 40.312.664.325 |
31 ott 2022 | 20.727,89 | 20.932,07 | 20.524,05 | 20.732,40 | 20.732,40 | 46.195.709.265 |
30 ott 2022 | 20.891,03 | 20.990,40 | 20.642,82 | 20.729,80 | 20.729,80 | 31.630.080.723 |
29 ott 2022 | 20.667,37 | 21.062,04 | 20.638,65 | 20.891,53 | 20.891,53 | 40.511.498.416 |
28 ott 2022 | 20.355,15 | 20.853,31 | 20.212,37 | 20.667,62 | 20.667,62 | 44.149.093.368 |
27 ott 2022 | 20.580,28 | 20.681,23 | 20.317,23 | 20.353,02 | 20.353,02 | 49.789.468.768 |
26 ott 2022 | 20.166,46 | 20.804,61 | 20.164,11 | 20.577,94 | 20.577,94 | 58.350.102.868 |
25 ott 2022 | 19.571,71 | 20.418,17 | 19.516,31 | 20.170,09 | 20.170,09 | 47.937.955.983 |
24 ott 2022 | 19.840,58 | 19.888,45 | 19.460,15 | 19.572,32 | 19.572,32 | 30.556.236.210 |
23 ott 2022 | 19.484,71 | 19.933,87 | 19.399,97 | 19.839,81 | 19.839,81 | 22.437.313.986 |
22 ott 2022 | 19.443,42 | 19.525,63 | 19.402,71 | 19.485,17 | 19.485,17 | 16.336.666.996 |
21 ott 2022 | 19.483,52 | 19.505,04 | 19.323,47 | 19.443,51 | 19.443,51 | 32.918.164.818 |
20 ott 2022 | 19.597,05 | 19.631,41 | 19.433,96 | 19.484,07 | 19.484,07 | 25.047.170.832 |
*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...