Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 mar 2023 | - | - | - | - | - | - |
24 mar 2023 | 27,16 | 27,16 | 26,25 | 26,64 | 26,64 | 8.981.987 |
23 mar 2023 | 27,50 | 27,56 | 26,91 | 27,23 | 27,23 | 5.827.368 |
22 mar 2023 | 27,60 | 27,80 | 27,43 | 27,50 | 27,50 | 4.130.432 |
21 mar 2023 | 27,25 | 27,84 | 27,07 | 27,72 | 27,72 | 7.504.501 |
20 mar 2023 | 25,56 | 26,88 | 24,60 | 26,61 | 26,61 | 13.105.490 |
17 mar 2023 | 27,18 | 27,51 | 25,93 | 25,97 | 25,97 | 17.168.117 |
16 mar 2023 | 27,20 | 27,21 | 26,18 | 26,85 | 26,85 | 10.512.854 |
15 mar 2023 | 27,73 | 27,84 | 26,00 | 26,29 | 26,29 | 11.818.534 |
14 mar 2023 | 27,48 | 28,04 | 27,10 | 27,72 | 27,72 | 8.070.370 |
13 mar 2023 | 29,23 | 29,24 | 27,50 | 27,67 | 27,67 | 12.067.943 |
10 mar 2023 | 29,45 | 29,54 | 29,07 | 29,41 | 29,41 | 7.264.808 |
09 mar 2023 | 30,16 | 30,34 | 30,00 | 30,10 | 30,10 | 3.986.937 |
08 mar 2023 | 29,89 | 30,30 | 29,84 | 30,17 | 30,17 | 4.167.264 |
07 mar 2023 | 30,07 | 30,22 | 29,95 | 29,95 | 29,95 | 3.851.970 |
06 mar 2023 | 30,00 | 30,16 | 29,90 | 30,10 | 30,10 | 4.378.022 |
03 mar 2023 | 29,63 | 29,95 | 29,49 | 29,89 | 29,89 | 4.102.961 |
02 mar 2023 | 29,68 | 29,98 | 29,55 | 29,67 | 29,67 | 4.158.525 |
01 mar 2023 | 29,93 | 30,21 | 29,65 | 29,77 | 29,77 | 4.757.287 |
28 feb 2023 | 29,27 | 30,23 | 29,23 | 29,85 | 29,85 | 9.225.258 |
27 feb 2023 | 28,64 | 29,59 | 28,59 | 29,38 | 29,38 | 6.389.869 |
24 feb 2023 | 28,91 | 28,99 | 28,25 | 28,41 | 28,41 | 6.538.818 |
23 feb 2023 | 28,00 | 29,09 | 27,98 | 28,71 | 28,71 | 8.828.745 |
22 feb 2023 | 28,00 | 28,06 | 27,60 | 27,81 | 27,81 | 3.723.912 |
21 feb 2023 | 28,28 | 28,36 | 27,95 | 28,11 | 28,11 | 2.785.380 |
20 feb 2023 | 28,52 | 28,56 | 28,24 | 28,29 | 28,29 | 1.766.806 |
17 feb 2023 | 28,25 | 28,41 | 28,02 | 28,33 | 28,33 | 4.467.331 |
16 feb 2023 | 28,24 | 28,38 | 28,16 | 28,30 | 28,30 | 3.382.355 |
15 feb 2023 | 28,16 | 28,34 | 28,06 | 28,16 | 28,16 | 3.887.721 |
14 feb 2023 | 28,55 | 28,60 | 28,22 | 28,22 | 28,22 | 4.115.366 |
13 feb 2023 | 28,47 | 28,59 | 28,39 | 28,40 | 28,40 | 3.698.773 |
10 feb 2023 | 28,70 | 28,86 | 28,26 | 28,42 | 28,42 | 4.106.268 |
09 feb 2023 | 28,60 | 28,95 | 28,60 | 28,70 | 28,70 | 3.943.691 |
08 feb 2023 | 28,60 | 28,82 | 28,50 | 28,52 | 28,52 | 3.155.562 |
07 feb 2023 | 28,61 | 28,65 | 28,38 | 28,41 | 28,41 | 3.435.031 |
06 feb 2023 | 28,52 | 28,57 | 28,21 | 28,49 | 28,49 | 2.776.929 |
03 feb 2023 | 28,82 | 28,83 | 28,52 | 28,62 | 28,62 | 5.986.969 |
02 feb 2023 | 28,65 | 28,90 | 28,58 | 28,83 | 28,83 | 4.452.132 |
01 feb 2023 | 28,58 | 28,69 | 28,50 | 28,61 | 28,61 | 2.745.038 |
31 gen 2023 | 28,67 | 28,75 | 28,33 | 28,61 | 28,61 | 2.947.329 |
30 gen 2023 | 28,54 | 28,72 | 28,34 | 28,64 | 28,64 | 2.244.128 |
27 gen 2023 | 28,69 | 28,75 | 28,54 | 28,64 | 28,64 | 2.564.518 |
26 gen 2023 | 28,63 | 28,75 | 28,47 | 28,65 | 28,65 | 3.023.381 |
25 gen 2023 | 28,31 | 28,54 | 28,20 | 28,53 | 28,53 | 2.979.028 |
24 gen 2023 | 28,10 | 28,34 | 28,09 | 28,27 | 28,27 | 2.727.719 |
23 gen 2023 | 28,30 | 28,49 | 27,89 | 28,04 | 28,04 | 2.875.584 |
20 gen 2023 | 28,06 | 28,33 | 28,04 | 28,25 | 28,25 | 3.903.182 |
19 gen 2023 | 28,14 | 28,27 | 27,87 | 27,88 | 27,88 | 5.372.925 |
18 gen 2023 | 28,09 | 28,45 | 27,95 | 28,26 | 28,26 | 4.308.229 |
17 gen 2023 | 28,10 | 28,29 | 27,86 | 28,06 | 28,06 | 4.081.258 |
16 gen 2023 | 27,94 | 28,23 | 27,93 | 28,05 | 28,05 | 2.676.436 |
13 gen 2023 | 27,77 | 28,04 | 27,70 | 27,81 | 27,81 | 3.760.242 |
12 gen 2023 | 27,50 | 27,98 | 27,47 | 27,81 | 27,81 | 4.283.898 |
11 gen 2023 | 27,56 | 27,56 | 27,20 | 27,33 | 27,33 | 3.871.163 |
10 gen 2023 | 27,33 | 27,53 | 27,29 | 27,45 | 27,45 | 2.326.247 |
09 gen 2023 | 27,43 | 27,67 | 27,32 | 27,41 | 27,41 | 4.133.376 |
06 gen 2023 | 26,93 | 27,34 | 26,82 | 27,34 | 27,34 | 3.739.597 |
05 gen 2023 | 26,99 | 26,99 | 26,59 | 26,75 | 26,75 | 3.973.618 |
04 gen 2023 | 26,83 | 27,17 | 26,78 | 27,05 | 27,05 | 5.214.012 |
03 gen 2023 | 26,40 | 26,85 | 26,39 | 26,66 | 26,66 | 3.317.412 |
02 gen 2023 | 26,25 | 26,56 | 26,14 | 26,49 | 26,49 | 2.631.455 |
30 dic 2022 | 26,25 | 26,39 | 26,06 | 26,06 | 26,06 | 2.862.789 |
29 dic 2022 | 26,15 | 26,45 | 26,07 | 26,40 | 26,40 | 2.506.164 |
28 dic 2022 | 26,66 | 26,66 | 26,28 | 26,35 | 26,35 | 2.277.423 |
27 dic 2022 | 26,58 | 26,70 | 26,46 | 26,50 | 26,50 | 1.829.208 |
23 dic 2022 | 26,52 | 26,58 | 26,38 | 26,43 | 26,43 | 2.465.847 |
22 dic 2022 | 26,69 | 26,88 | 26,46 | 26,58 | 26,58 | 2.351.394 |
21 dic 2022 | 26,46 | 26,74 | 26,31 | 26,69 | 26,69 | 4.071.179 |
20 dic 2022 | 26,17 | 26,47 | 26,01 | 26,39 | 26,39 | 3.140.371 |
19 dic 2022 | 26,08 | 26,40 | 26,08 | 26,26 | 26,26 | 4.231.585 |
16 dic 2022 | 26,19 | 26,32 | 25,95 | 26,03 | 26,03 | 9.657.303 |
15 dic 2022 | 26,92 | 27,06 | 25,92 | 26,22 | 26,22 | 7.777.566 |
14 dic 2022 | 27,41 | 27,41 | 26,97 | 27,08 | 27,08 | 3.971.761 |
13 dic 2022 | 27,20 | 27,67 | 27,11 | 27,41 | 27,41 | 5.061.181 |
12 dic 2022 | 27,30 | 27,30 | 27,02 | 27,02 | 27,02 | 3.423.263 |
09 dic 2022 | 27,18 | 27,45 | 26,95 | 27,35 | 27,35 | 3.817.743 |
08 dic 2022 | 27,30 | 27,30 | 26,91 | 27,02 | 27,02 | 4.141.655 |
07 dic 2022 | 27,44 | 27,56 | 27,25 | 27,26 | 27,26 | 4.721.593 |
06 dic 2022 | 27,38 | 27,60 | 27,32 | 27,46 | 27,46 | 3.898.999 |
05 dic 2022 | 27,31 | 27,48 | 27,23 | 27,31 | 27,31 | 2.991.466 |
02 dic 2022 | 27,14 | 27,39 | 27,05 | 27,39 | 27,39 | 3.661.736 |
01 dic 2022 | 27,16 | 27,50 | 26,78 | 27,38 | 27,38 | 4.310.581 |
30 nov 2022 | 27,50 | 27,53 | 26,88 | 27,02 | 27,02 | 10.404.129 |
29 nov 2022 | 27,10 | 27,48 | 26,98 | 27,35 | 27,35 | 3.606.009 |
28 nov 2022 | 27,05 | 27,28 | 26,92 | 27,10 | 27,10 | 4.321.422 |
25 nov 2022 | 27,36 | 27,42 | 27,14 | 27,27 | 27,27 | 3.001.066 |
24 nov 2022 | 27,21 | 27,60 | 27,18 | 27,27 | 27,27 | 3.727.765 |
23 nov 2022 | 27,32 | 27,33 | 27,08 | 27,13 | 27,13 | 2.936.021 |
22 nov 2022 | 27,00 | 27,36 | 26,93 | 27,17 | 27,17 | 3.752.134 |
21 nov 2022 | 26,98 | 27,11 | 26,85 | 26,99 | 26,99 | 3.192.879 |
18 nov 2022 | 26,89 | 27,24 | 26,83 | 27,08 | 27,08 | 5.732.228 |
17 nov 2022 | 26,83 | 26,85 | 26,25 | 26,63 | 26,63 | 3.184.923 |
16 nov 2022 | 26,60 | 26,95 | 26,56 | 26,69 | 26,69 | 4.232.324 |
15 nov 2022 | 26,82 | 26,83 | 26,33 | 26,63 | 26,63 | 3.477.713 |
14 nov 2022 | 26,74 | 26,97 | 26,67 | 26,70 | 26,70 | 3.776.152 |
11 nov 2022 | 26,57 | 26,93 | 26,44 | 26,59 | 26,59 | 4.532.790 |
10 nov 2022 | 26,39 | 26,76 | 26,33 | 26,62 | 26,62 | 5.644.479 |
09 nov 2022 | 26,60 | 26,71 | 26,25 | 26,50 | 26,50 | 3.963.828 |
08 nov 2022 | 26,30 | 26,57 | 26,28 | 26,57 | 26,57 | 3.946.072 |
07 nov 2022 | 25,90 | 26,74 | 25,83 | 26,49 | 26,49 | 7.387.691 |
*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...