Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 giu 2023 | 23,69 | 23,99 | 23,60 | 23,74 | 23,74 | 63.600 |
01 giu 2023 | 23,58 | 23,78 | 23,45 | 23,69 | 23,69 | 11.300 |
31 mag 2023 | 23,21 | 23,64 | 23,17 | 23,50 | 23,50 | 86.800 |
30 mag 2023 | 23,30 | 23,60 | 23,23 | 23,26 | 23,26 | 10.500 |
26 mag 2023 | 23,19 | 23,47 | 23,16 | 23,30 | 23,30 | 8.700 |
25 mag 2023 | 23,50 | 23,50 | 23,16 | 23,27 | 23,27 | 6.200 |
24 mag 2023 | 23,34 | 23,51 | 23,17 | 23,42 | 23,42 | 10.100 |
23 mag 2023 | 23,42 | 23,57 | 23,35 | 23,35 | 23,35 | 14.600 |
22 mag 2023 | 23,36 | 23,68 | 23,35 | 23,55 | 23,55 | 11.500 |
19 mag 2023 | 23,65 | 23,65 | 23,38 | 23,48 | 23,48 | 15.100 |
18 mag 2023 | 23,44 | 23,70 | 23,42 | 23,66 | 23,66 | 12.700 |
17 mag 2023 | 23,19 | 23,60 | 23,15 | 23,50 | 23,50 | 11.900 |
16 mag 2023 | 23,39 | 23,49 | 23,26 | 23,36 | 23,36 | 11.600 |
15 mag 2023 | 23,95 | 23,98 | 23,60 | 23,75 | 23,75 | 49.200 |
12 mag 2023 | 23,80 | 23,97 | 23,72 | 23,85 | 23,85 | 10.400 |
11 mag 2023 | 23,72 | 23,96 | 23,67 | 23,82 | 23,82 | 37.500 |
10 mag 2023 | 23,85 | 23,96 | 23,75 | 23,90 | 23,90 | 13.600 |
09 mag 2023 | 23,62 | 23,82 | 23,62 | 23,74 | 23,74 | 12.200 |
08 mag 2023 | 23,55 | 23,80 | 23,52 | 23,75 | 23,75 | 11.200 |
05 mag 2023 | 23,47 | 23,74 | 23,24 | 23,54 | 23,54 | 19.700 |
04 mag 2023 | 23,52 | 23,52 | 23,01 | 23,13 | 23,13 | 9.100 |
03 mag 2023 | 23,61 | 23,71 | 23,36 | 23,59 | 23,59 | 52.000 |
02 mag 2023 | 23,68 | 23,82 | 23,40 | 23,71 | 23,71 | 22.300 |
01 mag 2023 | 23,83 | 23,95 | 23,70 | 23,82 | 23,82 | 17.600 |
28 apr 2023 | 23,70 | 23,92 | 23,65 | 23,87 | 23,87 | 75.500 |
27 apr 2023 | 23,75 | 23,84 | 23,61 | 23,65 | 23,65 | 23.600 |
26 apr 2023 | 23,83 | 23,83 | 23,53 | 23,75 | 23,75 | 21.200 |
25 apr 2023 | 23,73 | 23,80 | 23,55 | 23,68 | 23,68 | 13.400 |
24 apr 2023 | 23,76 | 23,79 | 23,66 | 23,73 | 23,73 | 10.500 |
21 apr 2023 | 23,78 | 23,84 | 23,67 | 23,72 | 23,72 | 25.700 |
20 apr 2023 | 23,77 | 23,80 | 23,66 | 23,73 | 23,73 | 27.900 |
19 apr 2023 | 23,70 | 23,77 | 23,61 | 23,73 | 23,73 | 21.600 |
18 apr 2023 | 23,71 | 23,75 | 23,66 | 23,69 | 23,69 | 25.000 |
17 apr 2023 | 23,73 | 23,89 | 23,56 | 23,63 | 23,63 | 32.400 |
14 apr 2023 | 23,60 | 23,70 | 23,58 | 23,67 | 23,67 | 19.100 |
13 apr 2023 | 23,63 | 23,70 | 23,55 | 23,60 | 23,60 | 20.300 |
12 apr 2023 | 23,70 | 23,70 | 23,55 | 23,60 | 23,60 | 49.100 |
11 apr 2023 | 23,57 | 23,70 | 23,57 | 23,60 | 23,60 | 11.600 |
10 apr 2023 | 23,45 | 23,69 | 23,45 | 23,55 | 23,55 | 8.600 |
06 apr 2023 | 23,46 | 23,73 | 23,45 | 23,55 | 23,55 | 16.800 |
05 apr 2023 | 23,55 | 23,60 | 23,30 | 23,49 | 23,49 | 11.100 |
04 apr 2023 | 23,29 | 23,59 | 23,13 | 23,55 | 23,55 | 14.400 |
03 apr 2023 | 23,19 | 23,45 | 23,05 | 23,38 | 23,38 | 24.100 |
31 mar 2023 | 23,56 | 23,75 | 23,03 | 23,03 | 23,03 | 119.000 |
30 mar 2023 | 23,39 | 23,63 | 23,23 | 23,45 | 23,45 | 58.400 |
29 mar 2023 | 23,49 | 23,60 | 23,21 | 23,22 | 23,22 | 37.000 |
28 mar 2023 | 23,26 | 23,49 | 23,11 | 23,40 | 23,40 | 11.500 |
27 mar 2023 | 23,23 | 23,63 | 23,09 | 23,09 | 23,09 | 18.400 |
24 mar 2023 | 23,13 | 23,23 | 22,84 | 23,03 | 23,03 | 18.600 |
23 mar 2023 | 23,19 | 23,43 | 23,00 | 23,10 | 23,10 | 14.300 |
22 mar 2023 | 22,87 | 23,48 | 22,80 | 23,15 | 23,15 | 11.000 |
21 mar 2023 | 22,79 | 23,10 | 22,63 | 22,93 | 22,93 | 13.100 |
20 mar 2023 | 22,66 | 23,17 | 22,60 | 22,60 | 22,60 | 25.100 |
17 mar 2023 | 23,10 | 23,25 | 22,67 | 22,82 | 22,82 | 29.200 |
16 mar 2023 | 22,86 | 23,42 | 22,86 | 23,25 | 23,25 | 83.100 |
15 mar 2023 | 22,69 | 23,21 | 22,61 | 23,00 | 23,00 | 18.400 |
14 mar 2023 | 23,05 | 23,55 | 22,90 | 23,12 | 23,12 | 148.500 |
13 mar 2023 | 22,83 | 23,48 | 22,52 | 22,79 | 22,79 | 84.200 |
10 mar 2023 | 23,15 | 23,44 | 22,82 | 23,01 | 23,01 | 19.500 |
09 mar 2023 | 23,61 | 23,69 | 23,13 | 23,14 | 23,14 | 29.600 |
08 mar 2023 | 23,56 | 23,74 | 23,52 | 23,59 | 23,59 | 11.700 |
07 mar 2023 | 23,76 | 23,78 | 23,59 | 23,61 | 23,61 | 32.600 |
06 mar 2023 | 23,77 | 23,83 | 23,69 | 23,77 | 23,77 | 12.100 |
03 mar 2023 | 23,73 | 23,92 | 23,46 | 23,68 | 23,68 | 42.400 |
02 mar 2023 | 23,57 | 23,64 | 23,36 | 23,49 | 23,49 | 27.300 |
01 mar 2023 | 23,87 | 23,94 | 23,62 | 23,66 | 23,66 | 16.900 |
28 feb 2023 | 23,69 | 23,96 | 23,53 | 23,94 | 23,94 | 46.800 |
27 feb 2023 | 23,64 | 23,87 | 23,56 | 23,76 | 23,76 | 11.400 |
24 feb 2023 | 23,60 | 23,65 | 23,47 | 23,59 | 23,59 | 9.300 |
23 feb 2023 | 23,75 | 23,82 | 23,47 | 23,73 | 23,73 | 20.500 |
22 feb 2023 | 23,20 | 23,49 | 23,20 | 23,43 | 23,43 | 13.100 |
21 feb 2023 | 23,66 | 23,66 | 23,17 | 23,26 | 23,26 | 39.600 |
17 feb 2023 | 23,88 | 23,88 | 23,62 | 23,84 | 23,84 | 20.300 |
16 feb 2023 | 23,94 | 24,05 | 23,86 | 23,88 | 23,88 | 16.800 |
15 feb 2023 | 24,10 | 24,17 | 24,06 | 24,13 | 24,13 | 12.200 |
14 feb 2023 | 23,97 | 24,32 | 23,87 | 24,13 | 24,13 | 33.300 |
13 feb 2023 | 23,86 | 24,12 | 23,86 | 24,03 | 24,03 | 13.800 |
10 feb 2023 | 24,15 | 24,28 | 24,06 | 24,18 | 24,18 | 40.800 |
09 feb 2023 | 24,40 | 24,50 | 24,20 | 24,21 | 24,21 | 33.200 |
08 feb 2023 | 24,08 | 24,33 | 24,08 | 24,24 | 24,24 | 11.000 |
07 feb 2023 | 24,23 | 24,31 | 24,04 | 24,19 | 24,19 | 19.200 |
06 feb 2023 | 24,28 | 24,36 | 24,08 | 24,26 | 24,26 | 19.200 |
03 feb 2023 | 24,65 | 24,80 | 24,39 | 24,44 | 24,44 | 25.300 |
02 feb 2023 | 24,85 | 24,99 | 24,78 | 24,88 | 24,88 | 38.200 |
01 feb 2023 | 24,71 | 24,92 | 24,63 | 24,83 | 24,83 | 38.900 |
31 gen 2023 | 24,52 | 24,94 | 24,46 | 24,80 | 24,80 | 118.600 |
30 gen 2023 | 24,30 | 24,57 | 24,20 | 24,56 | 24,56 | 85.000 |
27 gen 2023 | 24,50 | 24,59 | 24,35 | 24,39 | 24,39 | 17.300 |
26 gen 2023 | 24,40 | 24,52 | 24,25 | 24,41 | 24,41 | 20.400 |
25 gen 2023 | 24,19 | 24,41 | 24,19 | 24,31 | 24,31 | 16.800 |
24 gen 2023 | 24,22 | 24,39 | 24,10 | 24,30 | 24,30 | 24.900 |
23 gen 2023 | 24,12 | 24,31 | 23,96 | 24,30 | 24,30 | 44.500 |
20 gen 2023 | 23,79 | 24,03 | 23,74 | 24,03 | 24,03 | 25.300 |
19 gen 2023 | 23,66 | 24,02 | 23,52 | 23,82 | 23,82 | 30.000 |
18 gen 2023 | 23,65 | 24,03 | 23,60 | 23,66 | 23,66 | 24.500 |
17 gen 2023 | 23,40 | 23,68 | 23,40 | 23,55 | 23,55 | 18.300 |
13 gen 2023 | 23,33 | 23,50 | 23,19 | 23,37 | 23,37 | 62.300 |
12 gen 2023 | 23,47 | 23,67 | 23,24 | 23,38 | 23,38 | 36.100 |
11 gen 2023 | 23,35 | 23,46 | 23,22 | 23,44 | 23,44 | 22.900 |
10 gen 2023 | 23,17 | 23,36 | 23,05 | 23,26 | 23,26 | 22.800 |
*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...