Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 giu 2023 | 25,15 | 25,94 | 25,02 | 25,70 | 25,70 | 2.185.400 |
01 giu 2023 | 24,98 | 25,05 | 24,58 | 24,79 | 24,79 | 2.950.700 |
31 mag 2023 | 25,01 | 25,22 | 24,83 | 25,03 | 25,03 | 3.048.200 |
30 mag 2023 | 24,85 | 25,54 | 24,76 | 25,26 | 25,26 | 2.369.700 |
26 mag 2023 | 24,24 | 24,89 | 24,17 | 24,75 | 24,75 | 1.926.700 |
25 mag 2023 | 24,05 | 24,33 | 23,68 | 24,21 | 24,21 | 2.445.300 |
24 mag 2023 | 24,35 | 24,53 | 24,06 | 24,18 | 24,18 | 2.097.900 |
23 mag 2023 | 24,54 | 24,92 | 24,45 | 24,60 | 24,60 | 2.377.800 |
22 mag 2023 | 24,62 | 24,98 | 24,18 | 24,74 | 24,74 | 3.029.200 |
19 mag 2023 | 23,50 | 25,37 | 23,18 | 24,44 | 24,44 | 4.994.600 |
18 mag 2023 | 23,85 | 24,05 | 23,36 | 23,84 | 23,84 | 3.706.400 |
17 mag 2023 | 23,10 | 23,77 | 22,97 | 23,76 | 23,76 | 2.272.300 |
16 mag 2023 | 23,22 | 23,42 | 22,88 | 22,93 | 22,93 | 2.232.000 |
15 mag 2023 | 23,07 | 23,58 | 22,89 | 23,33 | 23,33 | 1.474.300 |
12 mag 2023 | 22,98 | 22,98 | 22,68 | 22,87 | 22,87 | 922.400 |
11 mag 2023 | 22,58 | 22,97 | 22,49 | 22,84 | 22,84 | 982.700 |
10 mag 2023 | 23,08 | 23,09 | 22,29 | 22,72 | 22,72 | 1.751.700 |
09 mag 2023 | 22,28 | 22,89 | 22,17 | 22,68 | 22,68 | 1.672.800 |
08 mag 2023 | 22,96 | 23,00 | 22,46 | 22,51 | 22,51 | 1.860.800 |
05 mag 2023 | 22,60 | 22,86 | 22,46 | 22,69 | 22,69 | 2.038.700 |
04 mag 2023 | 23,35 | 23,47 | 22,11 | 22,24 | 22,24 | 1.612.300 |
03 mag 2023 | 23,51 | 23,88 | 23,37 | 23,58 | 23,58 | 1.836.300 |
02 mag 2023 | 23,81 | 23,90 | 23,10 | 23,55 | 23,55 | 1.207.300 |
01 mag 2023 | 23,85 | 24,08 | 23,70 | 23,87 | 23,87 | 935.500 |
28 apr 2023 | 23,19 | 23,96 | 23,03 | 23,85 | 23,85 | 1.552.600 |
27 apr 2023 | 23,01 | 23,43 | 22,80 | 23,35 | 23,35 | 1.237.900 |
26 apr 2023 | 23,25 | 23,46 | 22,74 | 22,86 | 22,86 | 1.053.100 |
25 apr 2023 | 23,80 | 23,91 | 23,28 | 23,29 | 23,29 | 1.262.600 |
24 apr 2023 | 24,14 | 24,31 | 24,03 | 24,16 | 24,16 | 698.900 |
21 apr 2023 | 24,54 | 24,57 | 24,03 | 24,13 | 24,13 | 1.292.500 |
20 apr 2023 | 24,62 | 24,79 | 24,37 | 24,57 | 24,57 | 1.121.400 |
19 apr 2023 | 25,14 | 25,25 | 24,86 | 24,92 | 24,92 | 1.066.500 |
18 apr 2023 | 25,72 | 25,79 | 25,25 | 25,34 | 25,34 | 1.088.700 |
17 apr 2023 | 25,47 | 25,71 | 25,42 | 25,66 | 25,66 | 1.128.900 |
14 apr 2023 | 25,64 | 25,86 | 25,27 | 25,54 | 25,54 | 1.449.700 |
13 apr 2023 | 25,00 | 25,59 | 24,90 | 25,51 | 25,51 | 1.708.600 |
12 apr 2023 | 25,35 | 25,39 | 24,88 | 25,03 | 25,03 | 1.238.100 |
11 apr 2023 | 25,19 | 25,30 | 25,03 | 25,11 | 25,11 | 1.924.900 |
10 apr 2023 | 24,55 | 25,09 | 24,52 | 25,07 | 25,07 | 1.963.200 |
06 apr 2023 | 24,93 | 25,00 | 24,64 | 24,74 | 24,74 | 1.553.400 |
05 apr 2023 | 24,66 | 24,99 | 24,51 | 24,91 | 24,91 | 2.006.400 |
04 apr 2023 | 25,43 | 25,50 | 24,67 | 24,88 | 24,88 | 1.972.400 |
03 apr 2023 | 25,63 | 25,72 | 25,16 | 25,33 | 25,33 | 1.602.100 |
31 mar 2023 | 25,21 | 25,58 | 25,21 | 25,56 | 25,56 | 1.477.700 |
30 mar 2023 | 25,05 | 25,31 | 24,92 | 25,06 | 25,06 | 1.376.600 |
29 mar 2023 | 24,74 | 24,94 | 24,60 | 24,83 | 24,83 | 1.470.600 |
28 mar 2023 | 24,00 | 24,41 | 23,91 | 24,36 | 24,36 | 1.444.000 |
27 mar 2023 | 23,85 | 24,26 | 23,58 | 24,08 | 24,08 | 1.990.100 |
24 mar 2023 | 22,85 | 23,43 | 22,76 | 23,36 | 23,36 | 1.539.600 |
23 mar 2023 | 23,68 | 24,02 | 23,08 | 23,25 | 23,25 | 1.640.100 |
22 mar 2023 | 24,03 | 24,46 | 23,62 | 23,63 | 23,63 | 1.973.200 |
21 mar 2023 | 23,54 | 24,11 | 23,51 | 24,03 | 24,03 | 1.785.200 |
20 mar 2023 | 23,01 | 23,59 | 22,92 | 23,16 | 23,16 | 2.503.200 |
17 mar 2023 | 23,28 | 23,28 | 22,46 | 22,92 | 22,92 | 4.674.100 |
16 mar 2023 | 22,83 | 23,63 | 22,52 | 23,47 | 23,47 | 2.793.800 |
15 mar 2023 | 23,73 | 23,95 | 22,90 | 23,33 | 23,33 | 2.218.400 |
14 mar 2023 | 24,96 | 25,20 | 24,31 | 24,58 | 24,58 | 2.469.600 |
13 mar 2023 | 25,10 | 25,13 | 24,27 | 24,35 | 24,35 | 2.235.400 |
10 mar 2023 | 26,05 | 26,14 | 25,43 | 25,51 | 25,51 | 1.838.900 |
09 mar 2023 | 27,43 | 27,61 | 26,37 | 26,39 | 26,39 | 1.185.700 |
08 mar 2023 | 26,45 | 27,47 | 26,40 | 27,41 | 27,41 | 1.586.900 |
07 mar 2023 | 27,77 | 27,95 | 26,45 | 26,47 | 26,47 | 2.233.700 |
06 mar 2023 | 28,96 | 29,09 | 28,39 | 28,48 | 28,48 | 1.598.700 |
03 mar 2023 | 28,44 | 29,07 | 28,23 | 28,89 | 28,89 | 1.137.500 |
02 mar 2023 | 27,59 | 28,33 | 27,49 | 28,27 | 28,27 | 1.252.100 |
01 mar 2023 | 27,70 | 27,92 | 27,50 | 27,81 | 27,81 | 1.136.800 |
28 feb 2023 | 28,06 | 28,42 | 27,74 | 27,74 | 27,74 | 1.525.300 |
27 feb 2023 | 28,06 | 28,49 | 27,80 | 28,02 | 28,02 | 1.387.800 |
24 feb 2023 | 27,88 | 28,00 | 27,28 | 27,73 | 27,73 | 1.206.300 |
23 feb 2023 | 28,11 | 28,51 | 27,87 | 28,34 | 28,34 | 1.115.800 |
22 feb 2023 | 28,16 | 28,41 | 27,92 | 28,06 | 28,06 | 1.103.700 |
21 feb 2023 | 28,38 | 28,76 | 28,11 | 28,21 | 28,21 | 1.425.000 |
17 feb 2023 | 28,74 | 29,06 | 28,48 | 28,76 | 28,76 | 1.900.500 |
16 feb 2023 | 28,95 | 29,42 | 28,67 | 28,84 | 28,84 | 998.000 |
15 feb 2023 | 28,81 | 29,59 | 28,75 | 29,36 | 29,36 | 1.312.400 |
14 feb 2023 | 29,42 | 29,60 | 28,80 | 29,12 | 29,12 | 1.463.300 |
13 feb 2023 | 28,83 | 29,85 | 28,83 | 29,64 | 29,64 | 1.580.200 |
10 feb 2023 | 28,99 | 29,15 | 28,73 | 28,90 | 28,90 | 1.096.200 |
09 feb 2023 | 28,73 | 29,74 | 28,41 | 29,15 | 29,15 | 1.685.300 |
08 feb 2023 | 27,97 | 28,37 | 27,84 | 28,23 | 28,23 | 1.752.500 |
07 feb 2023 | 27,27 | 28,33 | 27,27 | 28,15 | 28,15 | 2.335.600 |
06 feb 2023 | 28,47 | 28,59 | 27,40 | 27,43 | 27,43 | 1.873.700 |
03 feb 2023 | 29,03 | 29,68 | 28,82 | 28,89 | 28,89 | 2.174.500 |
02 feb 2023 | 29,24 | 30,27 | 28,56 | 29,59 | 29,59 | 3.963.800 |
01 feb 2023 | 28,73 | 28,93 | 28,06 | 28,84 | 28,84 | 3.085.400 |
31 gen 2023 | 28,09 | 28,73 | 27,84 | 28,73 | 28,73 | 1.542.800 |
30 gen 2023 | 27,89 | 28,47 | 27,88 | 28,11 | 28,11 | 916.900 |
27 gen 2023 | 28,37 | 28,76 | 28,24 | 28,27 | 28,27 | 1.118.600 |
26 gen 2023 | 28,14 | 28,59 | 27,85 | 28,56 | 28,56 | 878.500 |
25 gen 2023 | 27,69 | 27,97 | 27,60 | 27,88 | 27,88 | 1.085.400 |
24 gen 2023 | 28,76 | 28,93 | 28,00 | 28,01 | 28,01 | 1.513.300 |
23 gen 2023 | 28,51 | 29,43 | 28,39 | 29,14 | 29,14 | 1.409.900 |
20 gen 2023 | 28,38 | 28,75 | 28,20 | 28,40 | 28,40 | 1.149.800 |
19 gen 2023 | 28,14 | 28,74 | 28,05 | 28,17 | 28,17 | 1.509.500 |
18 gen 2023 | 29,17 | 29,73 | 28,94 | 28,96 | 28,96 | 1.797.300 |
17 gen 2023 | 28,82 | 29,30 | 28,66 | 29,10 | 29,10 | 1.176.800 |
13 gen 2023 | 28,58 | 28,85 | 28,37 | 28,81 | 28,81 | 960.400 |
12 gen 2023 | 28,48 | 28,91 | 28,42 | 28,82 | 28,82 | 1.056.000 |
11 gen 2023 | 28,46 | 28,48 | 27,76 | 28,30 | 28,30 | 1.608.400 |
10 gen 2023 | 28,22 | 28,55 | 28,14 | 28,48 | 28,48 | 1.035.600 |
*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...