Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 dic 2023 | 23,07 | 23,20 | 22,85 | 23,20 | 23,20 | 4.717.084 |
08 dic 2023 | 23,07 | 23,20 | 22,85 | 23,20 | 23,20 | 4.717.084 |
07 dic 2023 | 23,54 | 23,68 | 23,18 | 23,31 | 23,31 | 2.797.716 |
06 dic 2023 | 23,17 | 23,64 | 23,08 | 23,48 | 23,48 | 5.278.880 |
05 dic 2023 | 23,25 | 23,29 | 22,88 | 23,07 | 23,07 | 3.447.367 |
04 dic 2023 | 23,34 | 23,55 | 23,33 | 23,38 | 23,38 | 2.639.013 |
01 dic 2023 | 22,62 | 23,13 | 22,62 | 23,05 | 23,05 | 3.172.146 |
30 nov 2023 | 22,80 | 22,89 | 22,25 | 22,75 | 22,75 | 11.206.037 |
29 nov 2023 | 23,36 | 23,49 | 23,11 | 23,32 | 23,32 | 2.921.155 |
28 nov 2023 | 23,25 | 23,42 | 23,08 | 23,30 | 23,30 | 4.840.771 |
27 nov 2023 | 23,10 | 23,40 | 23,00 | 23,00 | 23,00 | 3.030.541 |
24 nov 2023 | 22,97 | 23,28 | 22,91 | 23,07 | 23,07 | 1.622.264 |
23 nov 2023 | 22,96 | 23,05 | 22,71 | 22,92 | 22,92 | 2.802.499 |
22 nov 2023 | 22,91 | 23,17 | 22,68 | 22,94 | 22,94 | 2.614.481 |
21 nov 2023 | 23,26 | 23,36 | 22,84 | 22,90 | 22,90 | 4.349.524 |
20 nov 2023 | 23,09 | 23,26 | 23,05 | 23,16 | 23,16 | 2.826.725 |
17 nov 2023 | 23,32 | 23,37 | 23,09 | 23,13 | 23,13 | 3.458.756 |
16 nov 2023 | 23,59 | 23,68 | 23,29 | 23,46 | 23,46 | 3.424.699 |
15 nov 2023 | 23,39 | 23,64 | 23,26 | 23,55 | 23,55 | 4.590.560 |
14 nov 2023 | 22,93 | 22,94 | 22,52 | 22,77 | 22,77 | 6.872.691 |
13 nov 2023 | 22,60 | 22,78 | 22,59 | 22,71 | 22,71 | 2.465.872 |
10 nov 2023 | 22,71 | 22,71 | 22,39 | 22,50 | 22,50 | 3.569.577 |
09 nov 2023 | 22,61 | 22,63 | 22,21 | 22,47 | 22,47 | 2.975.908 |
08 nov 2023 | 22,27 | 22,44 | 22,02 | 22,33 | 22,33 | 3.008.565 |
07 nov 2023 | 21,74 | 22,04 | 21,70 | 21,93 | 21,93 | 3.677.428 |
06 nov 2023 | 22,15 | 22,27 | 21,73 | 21,95 | 21,95 | 3.031.119 |
03 nov 2023 | 22,49 | 22,58 | 21,95 | 22,04 | 22,04 | 4.016.206 |
02 nov 2023 | 21,62 | 21,93 | 21,62 | 21,67 | 21,67 | 3.242.830 |
01 nov 2023 | 20,89 | 21,33 | 20,71 | 21,20 | 21,20 | 3.273.410 |
31 ott 2023 | 20,64 | 21,02 | 20,50 | 20,74 | 20,74 | 4.463.543 |
30 ott 2023 | 19,92 | 20,64 | 19,79 | 20,48 | 20,48 | 3.576.023 |
27 ott 2023 | 20,34 | 20,44 | 20,16 | 20,19 | 20,19 | 2.581.990 |
26 ott 2023 | 20,46 | 20,52 | 20,06 | 20,15 | 20,15 | 5.814.469 |
25 ott 2023 | 21,08 | 21,16 | 20,70 | 20,73 | 20,73 | 2.697.038 |
24 ott 2023 | 21,39 | 21,44 | 21,06 | 21,07 | 21,07 | 2.432.624 |
23 ott 2023 | 20,86 | 21,16 | 20,86 | 21,06 | 21,06 | 2.075.609 |
20 ott 2023 | 21,02 | 21,15 | 20,95 | 21,10 | 21,10 | 3.866.398 |
19 ott 2023 | 21,62 | 21,66 | 21,27 | 21,45 | 21,45 | 3.281.593 |
18 ott 2023 | 21,82 | 22,14 | 21,82 | 21,99 | 21,99 | 2.144.569 |
17 ott 2023 | 22,20 | 22,29 | 21,99 | 22,12 | 22,12 | 1.692.391 |
16 ott 2023 | 21,97 | 22,30 | 21,90 | 21,90 | 21,90 | 2.115.958 |
13 ott 2023 | 22,05 | 22,27 | 21,70 | 22,11 | 22,11 | 2.359.164 |
12 ott 2023 | 22,33 | 22,61 | 22,15 | 22,46 | 22,46 | 4.443.474 |
11 ott 2023 | 22,16 | 22,39 | 22,12 | 22,12 | 22,12 | 3.719.701 |
10 ott 2023 | 21,85 | 22,19 | 21,76 | 22,06 | 22,06 | 3.202.047 |
09 ott 2023 | 21,55 | 21,76 | 21,41 | 21,55 | 21,55 | 1.742.655 |
06 ott 2023 | 21,75 | 21,83 | 21,50 | 21,58 | 21,58 | 2.338.767 |
05 ott 2023 | 21,38 | 21,82 | 21,38 | 21,77 | 21,77 | 3.914.671 |
04 ott 2023 | 21,00 | 21,22 | 20,85 | 21,22 | 21,22 | 3.107.240 |
03 ott 2023 | 21,55 | 21,57 | 21,02 | 21,23 | 21,23 | 3.948.087 |
02 ott 2023 | 21,26 | 21,75 | 21,26 | 21,67 | 21,67 | 2.385.521 |
29 set 2023 | 21,78 | 21,79 | 21,45 | 21,45 | 21,45 | 6.146.547 |
28 set 2023 | 21,65 | 21,86 | 21,51 | 21,58 | 21,58 | 2.812.317 |
27 set 2023 | 21,36 | 21,62 | 21,27 | 21,61 | 21,61 | 3.369.168 |
26 set 2023 | 21,65 | 21,84 | 21,35 | 21,51 | 21,51 | 3.467.460 |
25 set 2023 | 21,55 | 21,87 | 21,37 | 21,87 | 21,87 | 2.347.783 |
22 set 2023 | 21,96 | 22,08 | 21,68 | 21,70 | 21,70 | 6.779.101 |
21 set 2023 | 22,42 | 22,53 | 22,15 | 22,18 | 22,18 | 5.278.288 |
20 set 2023 | 22,65 | 22,82 | 22,42 | 22,46 | 22,46 | 4.193.228 |
19 set 2023 | 22,47 | 22,67 | 22,29 | 22,56 | 22,56 | 3.889.683 |
18 set 2023 | 22,63 | 22,65 | 22,35 | 22,61 | 22,61 | 2.070.813 |
15 set 2023 | 22,79 | 23,10 | 22,51 | 22,67 | 22,67 | 11.052.030 |
14 set 2023 | 22,59 | 22,85 | 22,57 | 22,60 | 22,60 | 3.982.094 |
13 set 2023 | 22,90 | 23,02 | 22,56 | 22,65 | 22,65 | 3.207.431 |
12 set 2023 | 22,98 | 23,06 | 22,84 | 22,91 | 22,91 | 3.235.112 |
11 set 2023 | 23,10 | 23,12 | 22,85 | 23,05 | 23,05 | 2.953.225 |
08 set 2023 | 23,21 | 23,25 | 23,03 | 23,19 | 23,19 | 2.291.113 |
07 set 2023 | 23,07 | 23,28 | 23,01 | 23,21 | 23,21 | 4.386.043 |
06 set 2023 | 22,97 | 23,09 | 22,90 | 23,09 | 23,09 | 3.219.889 |
05 set 2023 | 22,97 | 23,23 | 22,81 | 23,10 | 23,10 | 2.085.058 |
04 set 2023 | 23,24 | 23,29 | 23,02 | 23,17 | 23,17 | 3.119.189 |
01 set 2023 | 23,20 | 23,20 | 22,86 | 23,03 | 23,03 | 7.580.330 |
31 ago 2023 | 23,10 | 23,39 | 22,98 | 23,36 | 23,36 | 7.784.607 |
30 ago 2023 | 23,00 | 23,36 | 22,90 | 23,20 | 23,20 | 4.552.252 |
29 ago 2023 | 22,91 | 22,95 | 22,68 | 22,92 | 22,92 | 4.295.106 |
28 ago 2023 | 22,74 | 22,86 | 22,52 | 22,73 | 22,73 | 2.711.850 |
25 ago 2023 | 22,15 | 22,63 | 22,12 | 22,58 | 22,58 | 3.905.604 |
24 ago 2023 | 22,74 | 22,78 | 22,44 | 22,45 | 22,45 | 5.644.887 |
23 ago 2023 | 22,68 | 22,75 | 22,35 | 22,35 | 22,35 | 8.945.995 |
22 ago 2023 | 22,27 | 22,67 | 22,18 | 22,42 | 22,42 | 9.215.068 |
21 ago 2023 | 22,22 | 22,62 | 22,22 | 22,43 | 22,43 | 7.818.851 |
18 ago 2023 | 21,17 | 22,74 | 21,10 | 22,40 | 22,40 | 12.176.889 |
17 ago 2023 | 19,75 | 20,88 | 19,48 | 20,88 | 20,88 | 6.874.624 |
16 ago 2023 | 19,84 | 19,92 | 19,71 | 19,75 | 19,75 | 2.869.477 |
15 ago 2023 | 20,05 | 20,13 | 19,77 | 19,89 | 19,89 | 2.322.327 |
14 ago 2023 | 20,10 | 20,26 | 19,89 | 20,00 | 20,00 | 2.409.301 |
11 ago 2023 | 20,23 | 20,40 | 20,07 | 20,19 | 20,19 | 1.851.243 |
10 ago 2023 | 20,20 | 20,31 | 20,07 | 20,27 | 20,27 | 1.905.441 |
09 ago 2023 | 20,23 | 20,28 | 19,99 | 20,16 | 20,16 | 2.191.784 |
08 ago 2023 | 20,20 | 20,32 | 20,14 | 20,20 | 20,20 | 2.268.366 |
07 ago 2023 | 19,96 | 20,23 | 19,94 | 20,12 | 20,12 | 1.575.369 |
04 ago 2023 | 20,05 | 20,07 | 19,76 | 19,95 | 19,95 | 2.869.512 |
03 ago 2023 | 20,21 | 20,21 | 19,92 | 20,12 | 20,12 | 2.947.692 |
02 ago 2023 | 20,50 | 20,54 | 20,03 | 20,17 | 20,17 | 3.321.863 |
01 ago 2023 | 20,70 | 20,76 | 20,48 | 20,67 | 20,67 | 1.895.634 |
31 lug 2023 | 20,55 | 20,67 | 20,28 | 20,54 | 20,54 | 2.122.373 |
28 lug 2023 | 20,95 | 21,04 | 20,29 | 20,50 | 20,50 | 3.098.399 |
27 lug 2023 | 20,72 | 21,17 | 20,60 | 21,10 | 21,10 | 3.100.425 |
26 lug 2023 | 20,65 | 20,69 | 20,30 | 20,52 | 20,52 | 2.021.503 |
25 lug 2023 | 20,84 | 20,91 | 20,58 | 20,74 | 20,74 | 2.136.208 |
*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...