Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 mag 2023 | 43,18 | 43,92 | 42,13 | 43,56 | 43,56 | 977.500 |
25 mag 2023 | 43,20 | 43,32 | 42,04 | 42,80 | 42,80 | 1.014.500 |
24 mag 2023 | 42,22 | 43,42 | 42,00 | 43,26 | 43,26 | 962.900 |
23 mag 2023 | 41,95 | 44,06 | 41,95 | 43,29 | 43,29 | 1.617.000 |
22 mag 2023 | 40,38 | 42,74 | 40,21 | 42,32 | 42,32 | 1.646.500 |
19 mag 2023 | 40,72 | 42,40 | 39,64 | 40,21 | 40,21 | 1.613.100 |
18 mag 2023 | 40,32 | 40,61 | 37,07 | 40,18 | 40,18 | 2.952.700 |
17 mag 2023 | 36,64 | 38,95 | 35,83 | 38,72 | 38,72 | 2.314.500 |
16 mag 2023 | 35,08 | 36,26 | 34,80 | 36,13 | 36,13 | 1.474.500 |
15 mag 2023 | 36,16 | 36,31 | 34,76 | 35,36 | 35,36 | 1.910.500 |
12 mag 2023 | 37,17 | 37,80 | 35,67 | 36,01 | 36,01 | 1.513.300 |
11 mag 2023 | 36,27 | 37,07 | 36,11 | 36,80 | 36,80 | 380.900 |
10 mag 2023 | 36,76 | 36,77 | 36,14 | 36,57 | 36,57 | 339.300 |
09 mag 2023 | 36,50 | 36,55 | 35,70 | 36,06 | 36,06 | 576.100 |
08 mag 2023 | 37,40 | 37,54 | 36,80 | 37,07 | 37,07 | 341.400 |
05 mag 2023 | 36,23 | 37,35 | 36,02 | 37,22 | 37,22 | 479.800 |
04 mag 2023 | 36,20 | 36,56 | 35,42 | 35,86 | 35,86 | 581.800 |
03 mag 2023 | 36,06 | 36,83 | 35,80 | 36,17 | 36,17 | 476.300 |
02 mag 2023 | 36,59 | 36,80 | 36,05 | 36,07 | 36,07 | 793.800 |
01 mag 2023 | 37,63 | 38,29 | 36,72 | 36,93 | 36,93 | 735.100 |
28 apr 2023 | 37,27 | 37,45 | 35,40 | 37,42 | 37,42 | 1.395.600 |
27 apr 2023 | 38,01 | 38,81 | 37,41 | 37,64 | 37,64 | 700.500 |
26 apr 2023 | 38,18 | 38,42 | 36,84 | 37,59 | 37,59 | 1.177.300 |
25 apr 2023 | 39,45 | 39,84 | 38,66 | 39,11 | 39,11 | 499.700 |
24 apr 2023 | 39,71 | 40,62 | 38,46 | 40,02 | 40,02 | 896.600 |
21 apr 2023 | 39,94 | 40,23 | 39,22 | 39,83 | 39,83 | 819.400 |
20 apr 2023 | 39,40 | 40,64 | 39,04 | 40,30 | 40,30 | 509.900 |
19 apr 2023 | 40,20 | 40,36 | 38,99 | 39,88 | 39,88 | 660.500 |
18 apr 2023 | 41,00 | 41,18 | 40,22 | 40,93 | 40,93 | 806.800 |
17 apr 2023 | 38,64 | 40,96 | 38,55 | 40,75 | 40,75 | 965.800 |
14 apr 2023 | 39,13 | 39,44 | 37,72 | 38,39 | 38,39 | 406.200 |
13 apr 2023 | 38,16 | 39,32 | 37,91 | 39,02 | 39,02 | 540.400 |
12 apr 2023 | 39,37 | 39,50 | 37,72 | 37,88 | 37,88 | 529.900 |
11 apr 2023 | 38,89 | 38,98 | 38,41 | 38,85 | 38,85 | 391.800 |
10 apr 2023 | 37,30 | 38,77 | 37,30 | 38,77 | 38,77 | 441.400 |
06 apr 2023 | 38,06 | 38,09 | 37,32 | 37,90 | 37,90 | 425.300 |
05 apr 2023 | 39,10 | 39,60 | 37,60 | 38,32 | 38,32 | 606.900 |
04 apr 2023 | 39,85 | 39,85 | 38,61 | 39,45 | 39,45 | 512.900 |
03 apr 2023 | 40,64 | 41,30 | 39,51 | 39,92 | 39,92 | 1.039.900 |
31 mar 2023 | 39,50 | 40,45 | 39,27 | 39,81 | 39,81 | 767.800 |
30 mar 2023 | 40,28 | 41,20 | 39,15 | 39,36 | 39,36 | 1.233.200 |
29 mar 2023 | 38,15 | 39,42 | 36,94 | 39,10 | 39,10 | 1.250.600 |
28 mar 2023 | 38,96 | 38,98 | 37,67 | 37,87 | 37,87 | 825.300 |
27 mar 2023 | 39,00 | 39,33 | 37,94 | 38,72 | 38,72 | 657.500 |
24 mar 2023 | 37,90 | 38,84 | 37,67 | 38,62 | 38,62 | 878.700 |
23 mar 2023 | 38,47 | 41,00 | 37,91 | 38,45 | 38,45 | 1.543.400 |
22 mar 2023 | 41,49 | 41,72 | 37,73 | 37,74 | 37,74 | 1.882.500 |
21 mar 2023 | 39,00 | 41,82 | 37,00 | 41,25 | 41,25 | 4.541.400 |
20 mar 2023 | 35,30 | 36,65 | 34,93 | 35,86 | 35,86 | 1.443.700 |
17 mar 2023 | 36,50 | 36,66 | 34,31 | 35,03 | 35,03 | 1.821.700 |
16 mar 2023 | 37,61 | 37,61 | 35,79 | 36,72 | 36,72 | 1.240.600 |
15 mar 2023 | 38,39 | 38,81 | 37,25 | 38,11 | 38,11 | 1.335.200 |
14 mar 2023 | 39,99 | 40,53 | 39,10 | 39,57 | 39,57 | 868.200 |
13 mar 2023 | 38,49 | 40,12 | 37,63 | 39,20 | 39,20 | 1.172.900 |
10 mar 2023 | 40,90 | 40,92 | 38,29 | 39,25 | 39,25 | 1.465.000 |
09 mar 2023 | 42,83 | 43,70 | 41,20 | 41,41 | 41,41 | 987.300 |
08 mar 2023 | 42,87 | 42,87 | 41,52 | 42,60 | 42,60 | 723.200 |
07 mar 2023 | 42,71 | 43,18 | 41,97 | 42,56 | 42,56 | 585.800 |
06 mar 2023 | 41,80 | 43,47 | 41,75 | 42,71 | 42,71 | 1.097.500 |
03 mar 2023 | 41,13 | 42,46 | 40,24 | 41,75 | 41,75 | 1.235.400 |
02 mar 2023 | 41,01 | 41,52 | 40,62 | 40,89 | 40,89 | 589.000 |
01 mar 2023 | 40,73 | 42,30 | 40,51 | 41,77 | 41,77 | 1.466.700 |
28 feb 2023 | 39,16 | 40,07 | 39,00 | 39,75 | 39,75 | 606.500 |
27 feb 2023 | 37,99 | 39,42 | 37,85 | 39,27 | 39,27 | 939.700 |
24 feb 2023 | 37,54 | 37,60 | 36,21 | 37,55 | 37,55 | 1.054.500 |
23 feb 2023 | 38,48 | 38,85 | 37,48 | 38,17 | 38,17 | 650.300 |
22 feb 2023 | 36,89 | 38,12 | 36,46 | 37,50 | 37,50 | 1.195.500 |
21 feb 2023 | 38,51 | 38,83 | 36,94 | 36,99 | 36,99 | 1.423.200 |
17 feb 2023 | 39,23 | 39,49 | 38,50 | 38,94 | 38,94 | 836.200 |
16 feb 2023 | 41,33 | 42,11 | 39,77 | 39,80 | 39,80 | 823.700 |
15 feb 2023 | 38,80 | 41,67 | 38,80 | 41,61 | 41,61 | 1.069.800 |
14 feb 2023 | 39,71 | 39,93 | 38,41 | 39,49 | 39,49 | 960.200 |
13 feb 2023 | 40,40 | 41,19 | 40,09 | 40,43 | 40,43 | 611.300 |
10 feb 2023 | 39,73 | 40,71 | 39,56 | 40,32 | 40,32 | 900.400 |
09 feb 2023 | 40,78 | 42,38 | 39,87 | 40,10 | 40,10 | 856.300 |
08 feb 2023 | 40,91 | 41,91 | 39,66 | 39,69 | 39,69 | 1.034.400 |
07 feb 2023 | 40,64 | 40,84 | 39,04 | 40,11 | 40,11 | 995.700 |
06 feb 2023 | 40,28 | 40,80 | 39,55 | 40,55 | 40,55 | 793.700 |
03 feb 2023 | 41,13 | 41,87 | 40,25 | 40,63 | 40,63 | 606.000 |
02 feb 2023 | 42,90 | 43,36 | 41,68 | 41,90 | 41,90 | 1.247.400 |
01 feb 2023 | 42,17 | 42,88 | 40,90 | 42,03 | 42,03 | 1.382.700 |
31 gen 2023 | 40,08 | 42,16 | 39,94 | 42,07 | 42,07 | 742.900 |
30 gen 2023 | 39,94 | 41,20 | 39,27 | 39,91 | 39,91 | 1.133.800 |
27 gen 2023 | 40,51 | 41,59 | 39,95 | 40,85 | 40,85 | 1.438.000 |
26 gen 2023 | 42,25 | 42,60 | 40,64 | 41,00 | 41,00 | 1.043.300 |
25 gen 2023 | 41,75 | 42,36 | 41,21 | 41,85 | 41,85 | 854.700 |
24 gen 2023 | 42,45 | 42,96 | 41,60 | 42,60 | 42,60 | 778.200 |
23 gen 2023 | 41,96 | 43,13 | 41,82 | 42,68 | 42,68 | 972.200 |
20 gen 2023 | 41,54 | 42,12 | 40,72 | 41,89 | 41,89 | 1.094.200 |
19 gen 2023 | 40,20 | 41,28 | 39,63 | 40,91 | 40,91 | 1.438.900 |
18 gen 2023 | 42,00 | 42,42 | 40,40 | 41,34 | 41,34 | 1.525.700 |
17 gen 2023 | 43,02 | 43,18 | 41,37 | 41,70 | 41,70 | 1.073.500 |
13 gen 2023 | 42,69 | 44,07 | 42,36 | 43,00 | 43,00 | 1.190.700 |
12 gen 2023 | 43,05 | 43,38 | 41,49 | 43,18 | 43,18 | 1.716.300 |
11 gen 2023 | 41,44 | 43,77 | 41,29 | 42,87 | 42,87 | 2.642.100 |
10 gen 2023 | 38,57 | 42,18 | 38,57 | 42,05 | 42,05 | 2.145.300 |
09 gen 2023 | 36,60 | 39,42 | 36,60 | 38,57 | 38,57 | 2.458.700 |
06 gen 2023 | 32,26 | 36,21 | 32,16 | 36,15 | 36,15 | 2.387.600 |
05 gen 2023 | 31,65 | 31,89 | 30,86 | 31,77 | 31,77 | 608.300 |
04 gen 2023 | 30,60 | 32,38 | 30,27 | 32,19 | 32,19 | 813.400 |
*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...