Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 feb 2023 | 21,49 | 22,12 | 20,55 | 21,83 | 21,83 | 4.498.400 |
31 gen 2023 | 21,41 | 22,05 | 21,30 | 21,87 | 21,87 | 3.128.400 |
30 gen 2023 | 22,50 | 23,48 | 21,13 | 21,25 | 21,25 | 4.950.600 |
27 gen 2023 | 19,80 | 23,31 | 19,41 | 22,82 | 22,82 | 11.868.800 |
26 gen 2023 | 20,61 | 21,17 | 19,38 | 20,01 | 20,01 | 3.520.000 |
25 gen 2023 | 20,59 | 20,84 | 19,53 | 20,23 | 20,23 | 3.515.800 |
24 gen 2023 | 21,30 | 22,09 | 21,00 | 21,40 | 21,40 | 2.381.600 |
23 gen 2023 | 19,50 | 22,49 | 19,37 | 21,66 | 21,66 | 7.181.500 |
20 gen 2023 | 19,05 | 20,07 | 18,90 | 19,61 | 19,61 | 3.551.500 |
19 gen 2023 | 20,44 | 20,45 | 18,82 | 19,04 | 19,04 | 4.519.200 |
18 gen 2023 | 22,01 | 22,15 | 20,50 | 20,79 | 20,79 | 5.632.200 |
17 gen 2023 | 20,49 | 21,94 | 20,37 | 21,80 | 21,80 | 5.407.900 |
13 gen 2023 | 19,88 | 21,11 | 19,80 | 20,49 | 20,49 | 5.480.800 |
12 gen 2023 | 19,04 | 20,63 | 18,34 | 20,63 | 20,63 | 5.877.300 |
11 gen 2023 | 18,19 | 20,05 | 17,86 | 19,04 | 19,04 | 8.405.800 |
10 gen 2023 | 16,30 | 18,09 | 16,25 | 17,77 | 17,77 | 4.402.800 |
09 gen 2023 | 16,65 | 17,13 | 16,36 | 16,38 | 16,38 | 3.522.600 |
06 gen 2023 | 16,00 | 16,57 | 15,41 | 16,46 | 16,46 | 4.814.400 |
05 gen 2023 | 17,06 | 17,26 | 15,89 | 16,22 | 16,22 | 6.066.200 |
04 gen 2023 | 17,25 | 17,93 | 16,90 | 17,32 | 17,32 | 3.939.300 |
03 gen 2023 | 18,64 | 19,26 | 17,09 | 17,20 | 17,20 | 5.135.200 |
30 dic 2022 | 17,95 | 18,58 | 17,90 | 18,46 | 18,46 | 2.663.100 |
29 dic 2022 | 18,12 | 18,57 | 17,75 | 18,33 | 18,33 | 3.442.800 |
28 dic 2022 | 18,29 | 18,70 | 16,98 | 17,92 | 17,92 | 5.672.000 |
27 dic 2022 | 19,91 | 19,99 | 18,00 | 18,20 | 18,20 | 4.233.000 |
23 dic 2022 | 20,00 | 20,63 | 19,65 | 20,08 | 20,08 | 3.174.800 |
22 dic 2022 | 20,50 | 20,50 | 18,50 | 19,81 | 19,81 | 5.343.100 |
21 dic 2022 | 20,40 | 20,90 | 20,18 | 20,56 | 20,56 | 2.793.600 |
20 dic 2022 | 19,86 | 21,32 | 19,62 | 20,26 | 20,26 | 4.479.000 |
19 dic 2022 | 20,55 | 20,89 | 19,59 | 19,92 | 19,92 | 3.700.600 |
16 dic 2022 | 20,48 | 21,12 | 20,01 | 20,80 | 20,80 | 9.379.700 |
15 dic 2022 | 20,74 | 21,44 | 20,24 | 20,58 | 20,58 | 6.444.500 |
14 dic 2022 | 21,19 | 22,00 | 21,01 | 21,05 | 21,05 | 4.604.800 |
13 dic 2022 | 23,55 | 23,70 | 20,83 | 21,00 | 21,00 | 6.305.600 |
12 dic 2022 | 22,66 | 23,15 | 22,18 | 22,67 | 22,67 | 3.750.800 |
09 dic 2022 | 24,59 | 24,59 | 22,59 | 22,63 | 22,63 | 5.326.700 |
08 dic 2022 | 22,00 | 25,00 | 21,97 | 24,79 | 24,79 | 10.252.000 |
07 dic 2022 | 23,40 | 23,61 | 21,97 | 22,26 | 22,26 | 10.078.200 |
06 dic 2022 | 25,41 | 25,58 | 23,11 | 23,39 | 23,39 | 7.699.300 |
05 dic 2022 | 27,31 | 27,48 | 25,44 | 25,56 | 25,56 | 4.973.700 |
02 dic 2022 | 26,25 | 27,87 | 26,11 | 27,52 | 27,52 | 4.577.200 |
01 dic 2022 | 26,00 | 27,50 | 25,18 | 26,60 | 26,60 | 7.615.200 |
30 nov 2022 | 25,90 | 26,23 | 24,91 | 26,21 | 26,21 | 3.731.100 |
29 nov 2022 | 25,58 | 26,35 | 25,32 | 25,60 | 25,60 | 2.029.500 |
28 nov 2022 | 25,79 | 26,44 | 25,21 | 25,29 | 25,29 | 2.440.900 |
25 nov 2022 | 26,50 | 27,05 | 26,14 | 26,17 | 26,17 | 1.122.700 |
23 nov 2022 | 25,92 | 27,14 | 25,92 | 26,70 | 26,70 | 2.737.500 |
22 nov 2022 | 25,13 | 26,45 | 24,70 | 26,30 | 26,30 | 4.240.400 |
21 nov 2022 | 26,66 | 27,83 | 24,86 | 25,16 | 25,16 | 4.443.300 |
18 nov 2022 | 28,16 | 28,70 | 26,83 | 27,60 | 27,60 | 3.087.400 |
17 nov 2022 | 26,30 | 27,76 | 26,15 | 27,76 | 27,76 | 2.477.700 |
16 nov 2022 | 26,62 | 27,35 | 26,37 | 27,14 | 27,14 | 2.452.300 |
15 nov 2022 | 26,59 | 28,24 | 26,27 | 27,59 | 27,59 | 5.392.000 |
14 nov 2022 | 26,30 | 27,38 | 25,61 | 26,05 | 26,05 | 4.352.200 |
11 nov 2022 | 24,78 | 26,12 | 24,15 | 26,10 | 26,10 | 3.986.200 |
10 nov 2022 | 24,62 | 25,70 | 23,91 | 24,88 | 24,88 | 6.107.000 |
09 nov 2022 | 24,55 | 24,67 | 21,89 | 23,11 | 23,11 | 8.464.800 |
08 nov 2022 | 25,33 | 25,85 | 24,11 | 25,14 | 25,14 | 4.695.100 |
07 nov 2022 | 26,25 | 26,30 | 24,80 | 25,76 | 25,76 | 3.303.600 |
04 nov 2022 | 26,60 | 27,03 | 25,34 | 26,51 | 26,51 | 4.138.000 |
03 nov 2022 | 26,00 | 27,29 | 26,00 | 26,29 | 26,29 | 3.384.400 |
02 nov 2022 | 27,90 | 28,75 | 26,50 | 26,62 | 26,62 | 4.143.900 |
01 nov 2022 | 29,40 | 29,69 | 27,62 | 28,39 | 28,39 | 5.147.500 |
31 ott 2022 | 31,22 | 34,99 | 27,91 | 28,31 | 28,31 | 24.027.600 |
28 ott 2022 | 26,88 | 28,79 | 26,42 | 28,17 | 28,17 | 8.089.600 |
27 ott 2022 | 25,75 | 26,33 | 25,20 | 25,93 | 25,93 | 2.422.900 |
26 ott 2022 | 26,37 | 27,48 | 25,32 | 25,42 | 25,42 | 3.858.200 |
25 ott 2022 | 24,82 | 27,79 | 24,80 | 26,87 | 26,87 | 7.791.600 |
24 ott 2022 | 25,00 | 25,19 | 24,11 | 24,71 | 24,71 | 3.114.300 |
21 ott 2022 | 24,15 | 25,33 | 24,10 | 25,30 | 25,30 | 3.036.300 |
20 ott 2022 | 24,65 | 25,45 | 24,07 | 24,41 | 24,41 | 5.148.600 |
19 ott 2022 | 26,00 | 26,18 | 24,27 | 24,54 | 24,54 | 5.318.400 |
18 ott 2022 | 27,10 | 27,74 | 26,13 | 26,67 | 26,67 | 4.402.600 |
17 ott 2022 | 25,37 | 26,41 | 25,24 | 25,96 | 25,96 | 3.172.200 |
14 ott 2022 | 25,77 | 26,37 | 24,63 | 24,63 | 24,63 | 2.773.500 |
13 ott 2022 | 24,42 | 26,59 | 23,91 | 25,56 | 25,56 | 3.516.200 |
12 ott 2022 | 25,96 | 26,89 | 25,27 | 25,36 | 25,36 | 3.284.400 |
11 ott 2022 | 24,87 | 26,30 | 23,95 | 25,27 | 25,27 | 4.195.900 |
10 ott 2022 | 25,37 | 26,50 | 24,75 | 25,00 | 25,00 | 2.917.600 |
07 ott 2022 | 25,84 | 25,84 | 24,42 | 25,35 | 25,35 | 3.270.600 |
06 ott 2022 | 26,29 | 27,00 | 25,80 | 25,99 | 25,99 | 2.418.700 |
05 ott 2022 | 26,77 | 26,98 | 25,43 | 26,39 | 26,39 | 2.986.400 |
04 ott 2022 | 25,95 | 27,83 | 25,95 | 27,60 | 27,60 | 4.581.900 |
03 ott 2022 | 25,14 | 25,63 | 24,21 | 25,38 | 25,38 | 2.653.900 |
30 set 2022 | 25,03 | 25,82 | 24,44 | 25,13 | 25,13 | 3.148.300 |
29 set 2022 | 27,08 | 27,69 | 24,69 | 25,46 | 25,46 | 4.118.200 |
28 set 2022 | 25,89 | 27,50 | 25,62 | 27,31 | 27,31 | 2.630.100 |
27 set 2022 | 25,47 | 26,39 | 25,13 | 26,13 | 26,13 | 4.487.200 |
26 set 2022 | 24,66 | 25,87 | 24,12 | 24,48 | 24,48 | 3.440.300 |
23 set 2022 | 24,15 | 25,15 | 24,06 | 25,04 | 25,04 | 3.622.400 |
22 set 2022 | 27,17 | 27,27 | 24,38 | 24,70 | 24,70 | 4.346.500 |
21 set 2022 | 27,45 | 28,99 | 26,77 | 26,86 | 26,86 | 3.859.200 |
20 set 2022 | 29,28 | 29,33 | 27,18 | 27,54 | 27,54 | 3.145.900 |
19 set 2022 | 28,34 | 29,65 | 28,15 | 28,96 | 28,96 | 3.404.000 |
16 set 2022 | 28,33 | 28,80 | 27,78 | 28,64 | 28,64 | 4.656.000 |
15 set 2022 | 27,86 | 29,07 | 27,86 | 28,61 | 28,61 | 3.329.500 |
14 set 2022 | 27,56 | 28,45 | 26,65 | 28,13 | 28,13 | 3.605.800 |
13 set 2022 | 27,40 | 28,61 | 27,32 | 27,85 | 27,85 | 3.657.200 |
12 set 2022 | 29,03 | 30,34 | 28,00 | 29,24 | 29,24 | 6.175.200 |
09 set 2022 | 26,30 | 29,08 | 26,10 | 28,92 | 28,92 | 7.899.800 |
*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...