Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 giu 2023 | 34,96 | 35,93 | 34,03 | 34,92 | 34,92 | 4.997.903 |
01 giu 2023 | 34,00 | 34,60 | 33,49 | 34,48 | 34,48 | 3.654.442 |
31 mag 2023 | 33,48 | 34,52 | 32,50 | 33,44 | 33,44 | 8.486.689 |
30 mag 2023 | 32,08 | 33,49 | 31,71 | 32,88 | 32,88 | 2.567.190 |
26 mag 2023 | 32,80 | 33,10 | 31,98 | 32,84 | 32,84 | 2.413.939 |
25 mag 2023 | 30,96 | 32,58 | 30,50 | 32,46 | 32,46 | 2.694.957 |
24 mag 2023 | 33,16 | 33,16 | 31,00 | 31,42 | 31,42 | 2.368.209 |
23 mag 2023 | 32,54 | 32,76 | 31,78 | 31,80 | 31,80 | 1.492.444 |
22 mag 2023 | 32,66 | 32,66 | 31,02 | 32,26 | 32,26 | 4.205.146 |
19 mag 2023 | 31,72 | 32,66 | 30,72 | 32,10 | 32,10 | 2.049.184 |
18 mag 2023 | 32,96 | 32,96 | 31,31 | 32,24 | 32,24 | 2.104.345 |
17 mag 2023 | 31,70 | 32,88 | 31,21 | 31,90 | 31,90 | 2.231.461 |
16 mag 2023 | 31,00 | 32,34 | 30,10 | 31,92 | 31,92 | 4.246.950 |
15 mag 2023 | 33,22 | 33,86 | 31,02 | 31,12 | 31,12 | 4.529.368 |
12 mag 2023 | 31,76 | 34,52 | 31,76 | 33,22 | 33,22 | 4.201.179 |
11 mag 2023 | 33,50 | 33,50 | 31,81 | 32,10 | 32,10 | 2.061.601 |
10 mag 2023 | 35,82 | 35,96 | 32,70 | 32,98 | 32,98 | 4.128.597 |
09 mag 2023 | 33,74 | 36,86 | 31,18 | 34,32 | 34,32 | 7.438.241 |
05 mag 2023 | 32,80 | 33,94 | 31,68 | 33,34 | 33,34 | 1.501.605 |
04 mag 2023 | 31,24 | 33,84 | 30,97 | 32,46 | 32,46 | 8.171.820 |
03 mag 2023 | 32,50 | 34,23 | 32,36 | 32,50 | 32,50 | 3.296.560 |
02 mag 2023 | 33,94 | 34,70 | 32,92 | 33,42 | 33,42 | 2.350.896 |
28 apr 2023 | 34,44 | 35,44 | 33,72 | 34,74 | 34,74 | 2.639.588 |
27 apr 2023 | 33,16 | 34,32 | 33,16 | 33,80 | 33,80 | 1.630.273 |
26 apr 2023 | 33,20 | 34,10 | 33,18 | 33,94 | 33,94 | 2.104.140 |
25 apr 2023 | 32,92 | 34,48 | 32,92 | 33,86 | 33,86 | 2.457.929 |
24 apr 2023 | 33,80 | 35,22 | 33,38 | 34,60 | 34,60 | 2.184.509 |
21 apr 2023 | 33,02 | 34,44 | 33,00 | 34,26 | 34,26 | 7.375.146 |
20 apr 2023 | 35,06 | 35,06 | 33,00 | 33,26 | 33,26 | 4.639.297 |
19 apr 2023 | 34,00 | 34,40 | 33,28 | 33,54 | 33,54 | 4.760.575 |
18 apr 2023 | 33,72 | 34,89 | 33,72 | 34,24 | 34,24 | 7.602.644 |
17 apr 2023 | 36,34 | 37,00 | 33,28 | 33,74 | 33,74 | 16.369.983 |
14 apr 2023 | 36,62 | 37,38 | 36,62 | 37,28 | 37,28 | 2.543.843 |
13 apr 2023 | 35,68 | 36,94 | 34,56 | 36,68 | 36,68 | 1.684.163 |
12 apr 2023 | 35,70 | 35,90 | 34,76 | 35,78 | 35,78 | 2.980.623 |
11 apr 2023 | 36,24 | 36,28 | 34,94 | 35,72 | 35,72 | 2.593.035 |
06 apr 2023 | 36,60 | 37,04 | 35,76 | 35,78 | 35,78 | 4.499.978 |
05 apr 2023 | 36,00 | 37,20 | 36,00 | 36,34 | 36,34 | 3.447.903 |
04 apr 2023 | 37,84 | 37,84 | 36,62 | 37,00 | 37,00 | 3.202.396 |
03 apr 2023 | 36,20 | 37,50 | 36,00 | 37,08 | 37,08 | 4.099.534 |
31 mar 2023 | 37,50 | 38,60 | 36,38 | 36,60 | 36,60 | 10.012.253 |
30 mar 2023 | 38,48 | 38,64 | 36,26 | 38,64 | 38,64 | 3.238.721 |
29 mar 2023 | 36,00 | 37,50 | 36,00 | 37,50 | 37,50 | 2.596.799 |
28 mar 2023 | 37,92 | 38,36 | 36,48 | 37,34 | 37,34 | 3.730.739 |
27 mar 2023 | 37,60 | 38,66 | 36,32 | 38,00 | 38,00 | 3.063.643 |
24 mar 2023 | 39,50 | 39,50 | 36,38 | 37,10 | 37,10 | 3.402.524 |
23 mar 2023 | 37,74 | 38,40 | 36,60 | 37,62 | 37,62 | 2.539.941 |
22 mar 2023 | 38,02 | 38,80 | 37,74 | 38,38 | 38,38 | 2.505.809 |
21 mar 2023 | 38,58 | 39,74 | 37,48 | 38,00 | 38,00 | 3.824.862 |
20 mar 2023 | 35,38 | 39,10 | 33,91 | 38,60 | 38,60 | 6.972.587 |
17 mar 2023 | 36,00 | 38,04 | 35,18 | 35,62 | 35,62 | 6.619.689 |
16 mar 2023 | 34,50 | 37,07 | 33,72 | 36,58 | 36,58 | 5.623.519 |
15 mar 2023 | 37,00 | 37,54 | 33,59 | 33,84 | 33,84 | 11.276.398 |
14 mar 2023 | 37,42 | 38,69 | 36,94 | 36,94 | 36,94 | 5.062.851 |
13 mar 2023 | 38,00 | 38,96 | 36,96 | 38,00 | 38,00 | 10.921.952 |
10 mar 2023 | 37,98 | 39,16 | 37,02 | 38,70 | 38,70 | 11.079.591 |
09 mar 2023 | 40,04 | 41,41 | 38,22 | 38,92 | 38,92 | 17.378.552 |
08 mar 2023 | 42,30 | 42,92 | 40,82 | 41,40 | 41,40 | 10.611.510 |
07 mar 2023 | 42,00 | 44,92 | 41,67 | 42,30 | 42,30 | 16.998.541 |
06 mar 2023 | 40,06 | 43,16 | 38,51 | 42,64 | 42,64 | 19.492.443 |
03 mar 2023 | 34,98 | 39,78 | 34,24 | 39,12 | 39,12 | 29.126.330 |
02 mar 2023 | 30,38 | 34,96 | 28,68 | 34,86 | 34,86 | 28.060.511 |
01 mar 2023 | 28,84 | 29,40 | 27,54 | 29,12 | 29,12 | 5.646.799 |
28 feb 2023 | 29,20 | 29,36 | 28,70 | 28,82 | 28,82 | 4.249.590 |
27 feb 2023 | 28,00 | 29,98 | 28,00 | 29,06 | 29,06 | 3.181.831 |
24 feb 2023 | 28,50 | 29,08 | 28,02 | 28,58 | 28,58 | 1.389.100 |
23 feb 2023 | 29,00 | 29,26 | 27,44 | 28,84 | 28,84 | 3.257.716 |
22 feb 2023 | 27,86 | 29,10 | 27,42 | 28,58 | 28,58 | 3.408.022 |
21 feb 2023 | 29,80 | 29,80 | 27,80 | 27,94 | 27,94 | 2.361.323 |
20 feb 2023 | 30,00 | 30,00 | 27,74 | 28,40 | 28,40 | 4.062.525 |
17 feb 2023 | 30,00 | 30,00 | 28,42 | 28,90 | 28,90 | 2.345.133 |
16 feb 2023 | 29,10 | 29,20 | 28,51 | 28,86 | 28,86 | 1.813.819 |
15 feb 2023 | 28,66 | 29,94 | 28,66 | 28,94 | 28,94 | 1.273.301 |
14 feb 2023 | 28,50 | 29,98 | 28,50 | 29,08 | 29,08 | 2.347.593 |
13 feb 2023 | 29,16 | 29,84 | 28,84 | 28,84 | 28,84 | 1.956.523 |
10 feb 2023 | 30,00 | 30,04 | 28,64 | 29,20 | 29,20 | 4.281.084 |
09 feb 2023 | 29,80 | 30,06 | 28,90 | 29,98 | 29,98 | 2.868.799 |
08 feb 2023 | 27,70 | 29,80 | 27,70 | 29,00 | 29,00 | 4.955.667 |
07 feb 2023 | 28,76 | 28,94 | 27,96 | 28,16 | 28,16 | 3.067.568 |
06 feb 2023 | 28,90 | 29,20 | 27,92 | 29,02 | 29,02 | 2.413.957 |
03 feb 2023 | 28,28 | 29,24 | 28,13 | 29,24 | 29,24 | 3.208.937 |
02 feb 2023 | 27,72 | 28,62 | 27,50 | 28,48 | 28,48 | 2.864.239 |
01 feb 2023 | 27,00 | 28,58 | 27,00 | 28,02 | 28,02 | 2.904.517 |
31 gen 2023 | 27,74 | 28,32 | 27,54 | 27,98 | 27,98 | 2.716.218 |
30 gen 2023 | 27,74 | 28,32 | 27,02 | 28,24 | 28,24 | 2.246.960 |
27 gen 2023 | 27,74 | 28,34 | 27,02 | 28,16 | 28,16 | 2.029.288 |
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 |
*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...