Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 mar 2023 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | 848 |
17 mar 2023 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | 848 |
16 mar 2023 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
15 mar 2023 | 25,00 | 25,20 | 24,80 | 24,80 | 24,80 | 25 |
14 mar 2023 | 26,00 | 26,60 | 26,00 | 26,60 | 26,60 | 822 |
13 mar 2023 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
10 mar 2023 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
09 mar 2023 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
08 mar 2023 | 32,40 | 32,40 | 32,40 | 32,40 | 32,40 | - |
07 mar 2023 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | - |
06 mar 2023 | 34,00 | 34,00 | 34,00 | 34,00 | 34,00 | - |
03 mar 2023 | 33,40 | 33,40 | 33,40 | 33,40 | 33,40 | - |
02 mar 2023 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | - |
01 mar 2023 | 34,20 | 34,80 | 34,20 | 34,80 | 34,80 | 2.950 |
28 feb 2023 | 34,00 | 34,00 | 34,00 | 34,00 | 34,00 | - |
27 feb 2023 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | - |
24 feb 2023 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | - |
23 feb 2023 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | - |
22 feb 2023 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | - |
21 feb 2023 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | - |
20 feb 2023 | 34,40 | 34,40 | 34,00 | 34,00 | 34,00 | 211 |
17 feb 2023 | 34,20 | 34,20 | 34,20 | 34,20 | 34,20 | - |
16 feb 2023 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
15 feb 2023 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | - |
14 feb 2023 | 34,80 | 34,80 | 34,80 | 34,80 | 34,80 | - |
13 feb 2023 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
10 feb 2023 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
09 feb 2023 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
08 feb 2023 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
07 feb 2023 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
06 feb 2023 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
03 feb 2023 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | - |
02 feb 2023 | 33,40 | 33,40 | 33,40 | 33,40 | 33,40 | - |
01 feb 2023 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
31 gen 2023 | 33,00 | 33,00 | 33,00 | 33,00 | 33,00 | - |
30 gen 2023 | 33,00 | 33,00 | 33,00 | 33,00 | 33,00 | - |
27 gen 2023 | 33,00 | 33,00 | 33,00 | 33,00 | 33,00 | - |
26 gen 2023 | 32,80 | 32,80 | 32,80 | 32,80 | 32,80 | - |
25 gen 2023 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | - |
24 gen 2023 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | - |
23 gen 2023 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
20 gen 2023 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
19 gen 2023 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | 10 |
18 gen 2023 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | 1 |
17 gen 2023 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
16 gen 2023 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
13 gen 2023 | 32,00 | 32,40 | 32,00 | 32,40 | 32,40 | 300 |
12 gen 2023 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
11 gen 2023 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | - |
10 gen 2023 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
09 gen 2023 | 32,20 | 32,20 | 32,20 | 32,20 | 32,20 | - |
06 gen 2023 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | - |
05 gen 2023 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | - |
04 gen 2023 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | - |
03 gen 2023 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | - |
02 gen 2023 | 30,60 | 31,00 | 30,60 | 31,00 | 31,00 | 300 |
30 dic 2022 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
29 dic 2022 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
28 dic 2022 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | - |
27 dic 2022 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
23 dic 2022 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
22 dic 2022 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
21 dic 2022 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
20 dic 2022 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
19 dic 2022 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
16 dic 2022 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | 482 |
15 dic 2022 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
14 dic 2022 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
13 dic 2022 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | - |
12 dic 2022 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
09 dic 2022 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
08 dic 2022 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
07 dic 2022 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | - |
06 dic 2022 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | 10 |
05 dic 2022 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
02 dic 2022 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | - |
01 dic 2022 | 34,80 | 34,80 | 34,80 | 34,80 | 34,80 | - |
30 nov 2022 | 34,80 | 34,80 | 34,80 | 34,80 | 34,80 | - |
29 nov 2022 | 34,20 | 34,40 | 34,20 | 34,40 | 34,40 | 29 |
28 nov 2022 | 34,80 | 34,80 | 34,80 | 34,80 | 34,80 | - |
25 nov 2022 | 34,80 | 34,80 | 34,80 | 34,80 | 34,80 | - |
24 nov 2022 | 34,80 | 34,80 | 34,80 | 34,80 | 34,80 | - |
23 nov 2022 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
22 nov 2022 | 34,80 | 34,80 | 34,80 | 34,80 | 34,80 | - |
21 nov 2022 | 34,40 | 34,60 | 34,40 | 34,40 | 34,40 | - |
18 nov 2022 | 34,00 | 34,00 | 34,00 | 34,00 | 34,00 | - |
17 nov 2022 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | 454 |
16 nov 2022 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
15 nov 2022 | 34,80 | 34,80 | 34,80 | 34,80 | 34,80 | - |
14 nov 2022 | 35,60 | 35,60 | 35,60 | 35,60 | 35,60 | - |
11 nov 2022 | 35,60 | 35,60 | 35,60 | 35,60 | 35,60 | - |
10 nov 2022 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | - |
09 nov 2022 | 34,80 | 34,80 | 34,80 | 34,80 | 34,80 | - |
08 nov 2022 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
07 nov 2022 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
04 nov 2022 | 34,80 | 34,80 | 34,80 | 34,80 | 34,80 | - |
03 nov 2022 | 35,40 | 35,40 | 35,40 | 35,40 | 35,40 | - |
02 nov 2022 | 36,20 | 36,60 | 36,20 | 36,60 | 36,60 | 199 |
01 nov 2022 | 36,00 | 36,00 | 36,00 | 36,00 | 36,00 | - |
31 ott 2022 | 36,00 | 36,00 | 36,00 | 36,00 | 36,00 | - |
*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...