Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 mar 2023 | 24,94 | 25,64 | 24,71 | 25,48 | 25,48 | 11.000.000 |
23 mar 2023 | 26,35 | 26,46 | 25,10 | 25,34 | 25,34 | 10.006.700 |
22 mar 2023 | 27,36 | 27,43 | 25,84 | 25,90 | 25,90 | 10.570.600 |
21 mar 2023 | 27,36 | 27,61 | 26,38 | 27,39 | 27,39 | 16.433.000 |
20 mar 2023 | 25,69 | 27,23 | 25,60 | 26,21 | 26,21 | 22.426.200 |
17 mar 2023 | 25,82 | 25,94 | 24,66 | 24,95 | 24,95 | 29.958.900 |
16 mar 2023 | 25,23 | 26,88 | 23,83 | 26,46 | 26,46 | 37.607.400 |
15 mar 2023 | 24,98 | 25,57 | 24,32 | 25,41 | 25,41 | 37.870.100 |
14 mar 2023 | 29,15 | 29,60 | 24,93 | 26,38 | 26,38 | 41.568.400 |
13 mar 2023 | 26,71 | 27,82 | 22,11 | 26,25 | 26,25 | 48.287.400 |
10 mar 2023 | 30,73 | 31,53 | 29,50 | 30,37 | 30,37 | 16.479.400 |
09 mar 2023 | 33,36 | 33,39 | 31,62 | 31,69 | 31,69 | 6.313.800 |
08 mar 2023 | 34,34 | 34,49 | 33,56 | 33,69 | 33,69 | 6.381.500 |
07 mar 2023 | 36,34 | 36,34 | 34,19 | 34,29 | 34,29 | 5.971.500 |
06 mar 2023 | 36,34 | 36,67 | 36,16 | 36,16 | 36,16 | 4.273.000 |
03 mar 2023 | 35,83 | 36,28 | 35,64 | 36,23 | 36,23 | 4.431.900 |
02 mar 2023 | 35,95 | 35,96 | 35,13 | 35,62 | 35,62 | 4.992.500 |
01 mar 2023 | 36,20 | 36,44 | 35,94 | 36,19 | 36,19 | 3.807.600 |
28 feb 2023 | 36,39 | 36,63 | 36,19 | 36,30 | 36,30 | 5.627.400 |
27 feb 2023 | 36,72 | 36,78 | 35,97 | 36,07 | 36,07 | 4.663.100 |
24 feb 2023 | 35,67 | 36,35 | 35,51 | 36,31 | 36,31 | 3.728.300 |
23 feb 2023 | 36,15 | 36,40 | 35,61 | 36,05 | 36,05 | 4.656.900 |
22 feb 2023 | 36,17 | 36,20 | 35,68 | 35,93 | 35,93 | 3.799.600 |
21 feb 2023 | 36,53 | 36,64 | 35,84 | 36,06 | 36,06 | 4.290.800 |
17 feb 2023 | 36,58 | 37,05 | 36,42 | 36,95 | 36,95 | 3.003.300 |
16 feb 2023 | 36,67 | 36,99 | 36,35 | 36,66 | 36,66 | 3.508.900 |
15 feb 2023 | 36,87 | 37,40 | 36,72 | 37,10 | 37,10 | 2.656.800 |
14 feb 2023 | 37,42 | 37,48 | 36,85 | 37,19 | 37,19 | 3.047.100 |
13 feb 2023 | 37,00 | 37,51 | 36,91 | 37,45 | 37,45 | 2.689.100 |
10 feb 2023 | 37,09 | 37,27 | 36,88 | 37,17 | 37,17 | 3.994.500 |
09 feb 2023 | 37,82 | 37,97 | 37,16 | 37,26 | 37,26 | 3.458.200 |
08 feb 2023 | 37,38 | 37,74 | 37,19 | 37,68 | 37,68 | 4.917.000 |
07 feb 2023 | 37,24 | 37,91 | 36,98 | 37,80 | 37,80 | 5.427.500 |
06 feb 2023 | 37,35 | 37,49 | 37,01 | 37,24 | 37,24 | 3.962.400 |
03 feb 2023 | 37,42 | 38,03 | 37,42 | 37,64 | 37,64 | 4.966.600 |
02 feb 2023 | 37,06 | 38,06 | 36,85 | 37,85 | 37,85 | 6.805.900 |
01 feb 2023 | 35,80 | 37,05 | 35,73 | 36,78 | 36,78 | 5.609.300 |
31 gen 2023 | 35,88 | 36,32 | 35,66 | 36,29 | 36,29 | 11.324.700 |
30 gen 2023 | 35,79 | 36,16 | 35,74 | 35,80 | 35,80 | 3.918.700 |
27 gen 2023 | 35,98 | 36,31 | 35,86 | 36,10 | 36,10 | 3.644.200 |
26 gen 2023 | 36,00 | 36,27 | 35,65 | 36,02 | 36,02 | 5.715.200 |
25 gen 2023 | 34,94 | 35,83 | 34,86 | 35,76 | 35,76 | 5.329.500 |
24 gen 2023 | 35,50 | 35,73 | 35,15 | 35,15 | 35,15 | 6.585.800 |
23 gen 2023 | 34,75 | 35,65 | 34,68 | 35,51 | 35,51 | 5.919.600 |
20 gen 2023 | 33,63 | 34,69 | 33,63 | 34,61 | 34,61 | 6.921.500 |
19 gen 2023 | 32,36 | 33,96 | 31,84 | 33,64 | 33,64 | 10.245.300 |
18 gen 2023 | 33,78 | 33,80 | 32,69 | 32,72 | 32,72 | 8.835.100 |
17 gen 2023 | 34,62 | 34,65 | 34,02 | 34,11 | 34,11 | 4.747.800 |
13 gen 2023 | 34,33 | 34,72 | 33,60 | 34,64 | 34,64 | 4.618.800 |
12 gen 2023 | 34,46 | 35,09 | 34,33 | 34,90 | 34,90 | 4.210.200 |
11 gen 2023 | 34,74 | 34,74 | 34,30 | 34,32 | 34,32 | 5.001.400 |
10 gen 2023 | 34,28 | 34,46 | 33,89 | 34,46 | 34,46 | 2.802.900 |
09 gen 2023 | 34,63 | 34,72 | 34,15 | 34,22 | 34,22 | 3.607.400 |
06 gen 2023 | 33,44 | 34,59 | 33,23 | 34,47 | 34,47 | 7.190.500 |
05 gen 2023 | 33,34 | 33,43 | 32,83 | 33,13 | 33,13 | 5.021.300 |
04 gen 2023 | 33,04 | 33,60 | 32,92 | 33,46 | 33,46 | 5.727.800 |
03 gen 2023 | 33,19 | 33,41 | 32,50 | 32,64 | 32,64 | 5.347.800 |
30 dic 2022 | 32,66 | 32,99 | 32,53 | 32,81 | 32,81 | 4.620.700 |
29 dic 2022 | 32,67 | 32,92 | 32,40 | 32,81 | 32,81 | 3.012.300 |
28 dic 2022 | 32,94 | 33,02 | 32,53 | 32,72 | 32,72 | 4.185.600 |
27 dic 2022 | 32,46 | 32,82 | 32,24 | 32,80 | 32,80 | 3.656.800 |
23 dic 2022 | 32,33 | 32,51 | 32,10 | 32,41 | 32,41 | 3.294.400 |
22 dic 2022 | 31,66 | 32,14 | 31,35 | 32,13 | 32,13 | 3.871.500 |
21 dic 2022 | 32,05 | 32,30 | 31,94 | 31,99 | 31,99 | 3.454.100 |
20 dic 2022 | 31,71 | 31,97 | 31,59 | 31,69 | 31,69 | 3.743.700 |
19 dic 2022 | 31,60 | 32,08 | 31,28 | 31,65 | 31,65 | 4.009.900 |
16 dic 2022 | 31,56 | 32,00 | 31,27 | 31,60 | 31,60 | 7.307.700 |
15 dic 2022 | 31,79 | 32,17 | 31,42 | 31,93 | 31,93 | 6.405.200 |
14 dic 2022 | 33,03 | 33,16 | 32,01 | 32,29 | 32,29 | 5.738.600 |
13 dic 2022 | 33,96 | 34,17 | 32,79 | 32,94 | 32,94 | 8.321.500 |
12 dic 2022 | 32,88 | 33,39 | 32,44 | 33,27 | 33,27 | 6.366.900 |
09 dic 2022 | 33,03 | 33,14 | 32,62 | 32,89 | 32,89 | 4.616.800 |
08 dic 2022 | 33,12 | 33,23 | 32,56 | 32,82 | 32,82 | 4.510.800 |
07 dic 2022 | 32,38 | 33,36 | 32,15 | 32,97 | 32,97 | 6.659.000 |
06 dic 2022 | 32,89 | 33,12 | 32,14 | 32,24 | 32,24 | 6.216.400 |
05 dic 2022 | 35,03 | 35,03 | 32,74 | 32,95 | 32,95 | 5.829.500 |
02 dic 2022 | 35,21 | 35,56 | 35,08 | 35,25 | 35,25 | 4.718.600 |
01 dic 2022 | 36,36 | 36,52 | 35,23 | 35,77 | 35,77 | 4.550.900 |
30 nov 2022 | 35,77 | 36,45 | 34,88 | 36,36 | 36,36 | 5.602.200 |
29 nov 2022 | 35,68 | 36,13 | 35,47 | 36,00 | 36,00 | 2.764.700 |
28 nov 2022 | 36,15 | 36,23 | 35,51 | 35,59 | 35,59 | 3.193.300 |
25 nov 2022 | 36,54 | 36,67 | 36,38 | 36,48 | 36,48 | 1.016.400 |
23 nov 2022 | 36,10 | 36,41 | 35,99 | 36,33 | 36,33 | 2.837.600 |
22 nov 2022 | 36,07 | 36,36 | 35,98 | 36,33 | 36,33 | 3.016.900 |
21 nov 2022 | 35,54 | 35,92 | 35,51 | 35,81 | 35,81 | 2.095.700 |
18 nov 2022 | 35,99 | 36,08 | 35,12 | 35,63 | 35,63 | 3.217.900 |
17 nov 2022 | 35,22 | 35,36 | 34,84 | 35,33 | 35,33 | 3.456.200 |
16 nov 2022 | 36,45 | 36,57 | 35,61 | 35,79 | 35,79 | 3.825.700 |
15 nov 2022 | 36,81 | 37,14 | 35,95 | 36,45 | 36,45 | 5.360.700 |
14 nov 2022 | 36,76 | 36,98 | 36,04 | 36,05 | 36,05 | 5.523.300 |
11 nov 2022 | 36,38 | 37,20 | 36,38 | 36,85 | 36,85 | 7.378.200 |
10 nov 2022 | 35,64 | 36,43 | 35,64 | 36,29 | 36,29 | 7.301.800 |
09 nov 2022 | 34,60 | 34,90 | 34,25 | 34,48 | 34,48 | 3.824.000 |
08 nov 2022 | 34,99 | 35,34 | 34,73 | 35,11 | 35,11 | 4.372.000 |
07 nov 2022 | 35,30 | 35,51 | 34,73 | 35,04 | 35,04 | 3.281.700 |
04 nov 2022 | 34,41 | 35,22 | 34,27 | 35,13 | 35,13 | 5.836.700 |
03 nov 2022 | 34,30 | 34,34 | 33,45 | 33,94 | 33,94 | 4.584.500 |
02 nov 2022 | 35,74 | 36,10 | 34,66 | 34,71 | 34,71 | 4.689.600 |
01 nov 2022 | 35,93 | 36,12 | 35,65 | 35,80 | 35,80 | 2.581.300 |
31 ott 2022 | 35,81 | 36,01 | 35,60 | 35,69 | 35,69 | 3.583.500 |
*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...