Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 gen 2023 | 27,65 | 28,34 | 27,02 | 28,16 | 28,16 | 1.783.320 |
26 gen 2023 | 27,82 | 28,36 | 27,08 | 27,94 | 27,94 | 2.712.155 |
25 gen 2023 | 27,00 | 28,08 | 27,00 | 27,50 | 27,50 | 1.119.690 |
24 gen 2023 | 27,48 | 28,02 | 27,06 | 27,68 | 27,68 | 2.545.313 |
23 gen 2023 | 27,68 | 28,32 | 27,02 | 27,90 | 27,90 | 1.934.156 |
20 gen 2023 | 26,96 | 27,64 | 26,54 | 27,54 | 27,54 | 2.215.165 |
19 gen 2023 | 28,50 | 28,50 | 26,80 | 27,00 | 27,00 | 3.465.034 |
18 gen 2023 | 27,02 | 27,98 | 27,02 | 27,48 | 27,48 | 1.857.710 |
17 gen 2023 | 27,00 | 28,17 | 27,00 | 27,50 | 27,50 | 9.634.294 |
16 gen 2023 | 27,18 | 28,86 | 27,13 | 27,78 | 27,78 | 1.788.048 |
13 gen 2023 | 28,22 | 28,52 | 27,02 | 27,30 | 27,30 | 3.367.381 |
12 gen 2023 | 27,84 | 28,06 | 25,78 | 27,96 | 27,96 | 4.034.251 |
11 gen 2023 | 25,94 | 27,14 | 25,80 | 27,06 | 27,06 | 2.170.060 |
10 gen 2023 | 27,20 | 28,12 | 26,50 | 26,60 | 26,60 | 5.000.745 |
09 gen 2023 | 27,60 | 27,96 | 26,44 | 27,60 | 27,60 | 7.112.948 |
06 gen 2023 | 28,00 | 28,00 | 27,12 | 27,36 | 27,36 | 3.160.754 |
05 gen 2023 | 27,00 | 27,66 | 26,54 | 27,40 | 27,40 | 6.084.562 |
04 gen 2023 | 25,50 | 26,90 | 25,02 | 26,80 | 26,80 | 8.342.697 |
03 gen 2023 | 24,88 | 25,38 | 24,02 | 25,20 | 25,20 | 3.362.189 |
30 dic 2022 | 24,94 | 24,98 | 24,15 | 24,26 | 24,26 | 974.637 |
29 dic 2022 | 24,40 | 25,06 | 24,00 | 24,88 | 24,88 | 2.733.112 |
28 dic 2022 | 24,80 | 24,95 | 24,38 | 24,58 | 24,58 | 1.475.100 |
23 dic 2022 | 24,48 | 24,94 | 24,17 | 24,86 | 24,86 | 508.981 |
22 dic 2022 | 24,94 | 24,94 | 23,81 | 24,26 | 24,26 | 2.751.256 |
21 dic 2022 | 24,16 | 25,00 | 23,82 | 24,78 | 24,78 | 2.652.350 |
20 dic 2022 | 23,80 | 24,22 | 23,64 | 23,92 | 23,92 | 1.703.497 |
19 dic 2022 | 23,20 | 24,36 | 23,20 | 24,00 | 24,00 | 1.682.623 |
16 dic 2022 | 24,44 | 24,58 | 23,21 | 23,50 | 23,50 | 4.365.003 |
15 dic 2022 | 24,50 | 25,98 | 24,50 | 24,52 | 24,52 | 2.240.386 |
14 dic 2022 | 25,40 | 25,60 | 24,60 | 24,96 | 24,96 | 3.911.613 |
13 dic 2022 | 23,00 | 25,98 | 23,00 | 25,00 | 25,00 | 10.042.044 |
12 dic 2022 | 23,56 | 23,66 | 22,78 | 22,98 | 22,98 | 5.195.521 |
09 dic 2022 | 23,80 | 23,80 | 22,70 | 23,38 | 23,38 | 3.691.062 |
08 dic 2022 | 23,10 | 24,16 | 22,50 | 22,64 | 22,64 | 2.019.923 |
07 dic 2022 | 23,58 | 23,76 | 23,10 | 23,10 | 23,10 | 4.355.005 |
06 dic 2022 | 23,80 | 24,98 | 23,28 | 23,52 | 23,52 | 3.040.191 |
05 dic 2022 | 24,98 | 25,00 | 23,76 | 23,90 | 23,90 | 2.524.557 |
02 dic 2022 | 24,00 | 24,97 | 23,86 | 24,44 | 24,44 | 3.334.647 |
01 dic 2022 | 23,70 | 24,95 | 23,56 | 23,80 | 23,80 | 8.033.709 |
30 nov 2022 | 24,50 | 25,08 | 23,44 | 23,58 | 23,58 | 9.811.520 |
29 nov 2022 | 25,70 | 26,34 | 24,36 | 24,68 | 24,68 | 12.155.350 |
28 nov 2022 | 27,00 | 27,98 | 25,72 | 25,86 | 25,86 | 2.659.494 |
25 nov 2022 | 28,12 | 28,12 | 27,16 | 27,30 | 27,30 | 839.059 |
24 nov 2022 | 26,60 | 28,26 | 26,21 | 27,54 | 27,54 | 3.998.489 |
23 nov 2022 | 26,00 | 26,98 | 26,00 | 26,68 | 26,68 | 3.562.590 |
22 nov 2022 | 25,00 | 26,40 | 25,00 | 26,04 | 26,04 | 1.539.564 |
21 nov 2022 | 25,60 | 26,26 | 25,50 | 25,84 | 25,84 | 1.756.216 |
18 nov 2022 | 25,40 | 26,70 | 25,40 | 26,18 | 26,18 | 3.241.856 |
17 nov 2022 | 25,98 | 26,01 | 25,00 | 25,90 | 25,90 | 2.349.097 |
16 nov 2022 | 25,84 | 26,01 | 24,80 | 25,68 | 25,68 | 6.171.970 |
15 nov 2022 | 25,78 | 26,52 | 25,26 | 26,10 | 26,10 | 1.674.834 |
14 nov 2022 | 26,00 | 26,78 | 25,20 | 26,18 | 26,18 | 3.376.420 |
11 nov 2022 | 26,48 | 26,96 | 25,86 | 26,18 | 26,18 | 11.730.704 |
10 nov 2022 | 25,00 | 26,44 | 24,38 | 26,10 | 26,10 | 5.429.810 |
09 nov 2022 | 25,12 | 26,04 | 24,80 | 24,92 | 24,92 | 2.423.837 |
08 nov 2022 | 25,32 | 26,48 | 25,02 | 25,10 | 25,10 | 1.699.054 |
07 nov 2022 | 24,38 | 26,22 | 23,92 | 25,46 | 25,46 | 8.280.319 |
04 nov 2022 | 24,10 | 24,70 | 23,26 | 24,32 | 24,32 | 5.283.111 |
03 nov 2022 | 24,70 | 24,96 | 23,20 | 23,90 | 23,90 | 7.208.686 |
02 nov 2022 | 25,00 | 25,64 | 24,36 | 24,46 | 24,46 | 2.772.104 |
01 nov 2022 | 25,00 | 25,70 | 24,52 | 24,84 | 24,84 | 3.520.674 |
31 ott 2022 | 25,10 | 25,38 | 24,30 | 24,30 | 24,30 | 3.561.372 |
28 ott 2022 | 26,02 | 26,86 | 24,64 | 24,94 | 24,94 | 4.399.752 |
27 ott 2022 | 25,54 | 26,72 | 25,54 | 25,58 | 25,58 | 2.739.684 |
26 ott 2022 | 26,30 | 26,98 | 26,00 | 26,66 | 26,66 | 2.789.314 |
25 ott 2022 | 26,20 | 26,56 | 25,48 | 26,30 | 26,30 | 2.064.187 |
24 ott 2022 | 25,40 | 26,48 | 25,40 | 26,12 | 26,12 | 2.204.619 |
21 ott 2022 | 25,80 | 26,40 | 25,14 | 25,82 | 25,82 | 4.164.138 |
20 ott 2022 | 25,90 | 25,90 | 24,80 | 25,50 | 25,50 | 4.889.774 |
19 ott 2022 | 26,08 | 26,98 | 24,82 | 25,18 | 25,18 | 3.693.071 |
18 ott 2022 | 25,88 | 26,82 | 25,88 | 26,00 | 26,00 | 2.579.368 |
17 ott 2022 | 25,62 | 26,56 | 25,12 | 26,36 | 26,36 | 1.995.365 |
14 ott 2022 | 25,00 | 27,36 | 25,00 | 25,46 | 25,46 | 3.976.418 |
13 ott 2022 | 25,90 | 26,18 | 24,00 | 26,14 | 26,14 | 5.080.680 |
12 ott 2022 | 25,00 | 26,12 | 24,21 | 24,36 | 24,36 | 4.042.608 |
11 ott 2022 | 26,00 | 26,98 | 25,26 | 25,54 | 25,54 | 2.108.878 |
10 ott 2022 | 27,00 | 27,98 | 25,80 | 26,02 | 26,02 | 1.522.584 |
07 ott 2022 | 27,50 | 27,58 | 26,42 | 26,86 | 26,86 | 1.743.280 |
06 ott 2022 | 28,00 | 28,00 | 26,63 | 27,18 | 27,18 | 1.648.281 |
05 ott 2022 | 27,90 | 28,22 | 26,80 | 27,76 | 27,76 | 8.096.552 |
04 ott 2022 | 25,90 | 28,02 | 25,50 | 27,88 | 27,88 | 5.545.045 |
03 ott 2022 | 24,00 | 26,20 | 24,00 | 26,06 | 26,06 | 3.131.351 |
30 set 2022 | 22,20 | 25,64 | 22,20 | 25,04 | 25,04 | 8.262.096 |
29 set 2022 | 25,00 | 25,60 | 22,90 | 23,62 | 23,62 | 7.630.642 |
28 set 2022 | 26,20 | 26,51 | 24,46 | 25,24 | 25,24 | 7.574.981 |
27 set 2022 | 27,00 | 27,96 | 26,42 | 26,42 | 26,42 | 6.087.749 |
26 set 2022 | 27,50 | 28,04 | 26,00 | 27,55 | 27,55 | 5.477.822 |
23 set 2022 | 28,50 | 29,29 | 27,74 | 27,74 | 27,74 | 3.834.311 |
22 set 2022 | 29,20 | 29,20 | 28,00 | 28,62 | 28,62 | 2.804.411 |
21 set 2022 | 29,06 | 29,32 | 28,54 | 28,90 | 28,90 | 3.021.353 |
20 set 2022 | 28,30 | 29,34 | 27,38 | 29,10 | 29,10 | 7.351.475 |
16 set 2022 | 26,00 | 29,18 | 25,70 | 28,74 | 28,74 | 14.605.847 |
15 set 2022 | 25,70 | 26,18 | 24,90 | 25,52 | 25,52 | 2.597.410 |
14 set 2022 | 25,60 | 27,28 | 25,34 | 25,64 | 25,64 | 3.282.290 |
13 set 2022 | 26,70 | 27,00 | 25,84 | 26,10 | 26,10 | 4.022.189 |
12 set 2022 | 26,39 | 26,92 | 26,39 | 26,74 | 26,74 | 3.031.919 |
09 set 2022 | 26,00 | 26,50 | 25,64 | 26,00 | 26,00 | 2.728.758 |
08 set 2022 | 26,62 | 27,38 | 25,84 | 26,16 | 26,16 | 3.729.526 |
07 set 2022 | 26,00 | 27,64 | 25,87 | 26,56 | 26,56 | 2.889.450 |
06 set 2022 | 26,00 | 27,54 | 25,82 | 27,34 | 27,34 | 3.680.611 |
*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...