Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 feb 2023 | 41,09 | 41,20 | 40,42 | 40,54 | 40,54 | 2.478.500 |
03 feb 2023 | 41,23 | 41,87 | 41,20 | 41,36 | 41,36 | 2.648.300 |
02 feb 2023 | 41,25 | 41,61 | 40,83 | 41,53 | 41,53 | 4.356.100 |
01 feb 2023 | 41,30 | 41,50 | 40,38 | 40,85 | 40,85 | 6.862.300 |
31 gen 2023 | 39,66 | 41,89 | 39,40 | 41,82 | 41,82 | 10.851.200 |
30 gen 2023 | 37,80 | 38,38 | 37,77 | 37,79 | 37,79 | 4.174.500 |
27 gen 2023 | 37,29 | 38,26 | 37,18 | 38,11 | 38,11 | 3.282.300 |
26 gen 2023 | 36,40 | 37,27 | 36,33 | 37,23 | 37,23 | 2.552.900 |
25 gen 2023 | 36,47 | 36,68 | 35,80 | 36,32 | 36,32 | 2.998.300 |
24 gen 2023 | 37,47 | 37,51 | 36,58 | 36,75 | 36,75 | 2.241.400 |
23 gen 2023 | 37,59 | 37,88 | 37,20 | 37,47 | 37,47 | 2.058.500 |
20 gen 2023 | 36,51 | 37,53 | 36,50 | 37,53 | 37,53 | 2.445.200 |
19 gen 2023 | 36,53 | 36,87 | 35,92 | 36,63 | 36,63 | 2.299.600 |
18 gen 2023 | 37,64 | 37,81 | 36,86 | 36,91 | 36,91 | 2.138.800 |
17 gen 2023 | 38,25 | 38,36 | 37,53 | 37,54 | 37,54 | 2.165.300 |
13 gen 2023 | 37,51 | 38,41 | 37,38 | 38,25 | 38,25 | 3.446.600 |
12 gen 2023 | 37,80 | 38,10 | 37,37 | 37,82 | 37,82 | 2.315.100 |
11 gen 2023 | 37,93 | 38,06 | 37,46 | 37,61 | 37,61 | 3.533.800 |
10 gen 2023 | 36,96 | 37,66 | 36,42 | 37,62 | 37,62 | 3.299.500 |
09 gen 2023 | 36,68 | 37,67 | 36,68 | 37,01 | 37,01 | 2.951.300 |
06 gen 2023 | 36,58 | 36,90 | 36,35 | 36,64 | 36,64 | 2.167.300 |
05 gen 2023 | 36,48 | 36,57 | 35,90 | 36,20 | 36,20 | 3.407.300 |
04 gen 2023 | 35,76 | 36,86 | 35,65 | 36,83 | 36,83 | 4.592.300 |
03 gen 2023 | 34,76 | 35,51 | 34,71 | 35,41 | 35,41 | 3.692.600 |
30 dic 2022 | 34,50 | 34,76 | 34,24 | 34,63 | 34,63 | 2.016.000 |
29 dic 2022 | 34,51 | 35,03 | 34,44 | 34,77 | 34,77 | 1.751.200 |
28 dic 2022 | 34,70 | 35,10 | 34,15 | 34,36 | 34,36 | 2.312.600 |
27 dic 2022 | 34,71 | 35,04 | 34,53 | 34,91 | 34,91 | 1.670.600 |
23 dic 2022 | 34,36 | 34,88 | 34,29 | 34,73 | 34,73 | 2.001.400 |
22 dic 2022 | 34,38 | 34,45 | 33,75 | 34,43 | 34,43 | 6.327.500 |
21 dic 2022 | 34,93 | 35,12 | 34,60 | 34,66 | 34,66 | 3.045.700 |
20 dic 2022 | 34,90 | 35,10 | 34,61 | 34,68 | 34,68 | 2.733.500 |
19 dic 2022 | 35,71 | 35,89 | 34,62 | 34,92 | 34,92 | 3.596.400 |
16 dic 2022 | 36,20 | 36,31 | 35,08 | 35,61 | 35,61 | 6.248.400 |
15 dic 2022 | 36,59 | 36,79 | 36,27 | 36,54 | 36,54 | 3.623.300 |
14 dic 2022 | 37,14 | 37,80 | 36,79 | 37,10 | 37,10 | 2.778.700 |
13 dic 2022 | 37,89 | 38,03 | 36,94 | 37,22 | 37,22 | 4.787.900 |
12 dic 2022 | 36,07 | 36,81 | 35,95 | 36,80 | 36,80 | 2.572.700 |
09 dic 2022 | 36,38 | 36,53 | 36,01 | 36,08 | 36,08 | 1.744.900 |
08 dic 2022 | 36,39 | 36,53 | 36,02 | 36,17 | 36,17 | 1.487.400 |
07 dic 2022 | 36,15 | 36,73 | 36,03 | 36,15 | 36,15 | 2.003.600 |
06 dic 2022 | 36,42 | 36,74 | 36,03 | 36,42 | 36,42 | 2.218.700 |
05 dic 2022 | 36,76 | 36,94 | 36,38 | 36,52 | 36,52 | 2.465.300 |
02 dic 2022 | 37,08 | 37,22 | 36,70 | 37,10 | 37,10 | 2.631.500 |
01 dic 2022 | 37,42 | 37,64 | 36,98 | 37,39 | 37,39 | 3.886.200 |
30 nov 2022 | 36,23 | 37,13 | 35,59 | 37,12 | 37,12 | 6.137.200 |
29 nov 2022 | 35,83 | 36,45 | 35,63 | 36,33 | 36,33 | 2.403.100 |
28 nov 2022 | 36,35 | 36,43 | 35,73 | 35,78 | 35,78 | 2.682.000 |
25 nov 2022 | 36,80 | 36,91 | 36,54 | 36,72 | 36,72 | 861.800 |
23 nov 2022 | 36,76 | 36,91 | 36,53 | 36,81 | 36,81 | 1.555.400 |
22 nov 2022 | 36,49 | 36,95 | 36,28 | 36,71 | 36,71 | 2.258.600 |
21 nov 2022 | 35,55 | 36,28 | 35,54 | 36,19 | 36,19 | 2.544.300 |
18 nov 2022 | 36,09 | 36,20 | 35,56 | 35,77 | 35,77 | 6.472.200 |
17 nov 2022 | 35,27 | 35,82 | 35,04 | 35,74 | 35,74 | 3.289.900 |
16 nov 2022 | 36,38 | 36,50 | 35,68 | 35,78 | 35,78 | 2.572.700 |
15 nov 2022 | 36,78 | 37,10 | 36,06 | 36,51 | 36,51 | 3.640.800 |
14 nov 2022 | 36,19 | 37,14 | 36,02 | 36,21 | 36,21 | 4.123.800 |
14 nov 2022 | 0.463 Dividendo |
11 nov 2022 | 35,51 | 36,87 | 35,19 | 36,63 | 36,17 | 5.185.600 |
10 nov 2022 | 34,09 | 35,16 | 33,76 | 35,14 | 34,70 | 4.051.600 |
09 nov 2022 | 33,25 | 33,58 | 33,06 | 33,22 | 32,80 | 3.172.000 |
08 nov 2022 | 33,75 | 33,85 | 33,24 | 33,52 | 33,10 | 3.139.800 |
07 nov 2022 | 33,77 | 33,89 | 33,22 | 33,59 | 33,17 | 2.525.600 |
04 nov 2022 | 33,29 | 33,77 | 32,95 | 33,67 | 33,24 | 3.069.200 |
03 nov 2022 | 32,52 | 33,07 | 32,39 | 32,69 | 32,28 | 2.925.900 |
02 nov 2022 | 33,35 | 33,99 | 32,71 | 32,72 | 32,31 | 3.353.200 |
01 nov 2022 | 33,97 | 34,05 | 32,87 | 33,53 | 33,11 | 3.369.200 |
31 ott 2022 | 33,53 | 33,92 | 33,33 | 33,61 | 33,19 | 3.598.600 |
28 ott 2022 | 33,00 | 33,88 | 32,88 | 33,82 | 33,39 | 3.635.700 |
27 ott 2022 | 32,42 | 34,15 | 32,18 | 32,99 | 32,57 | 6.335.700 |
26 ott 2022 | 33,61 | 33,88 | 33,08 | 33,22 | 32,80 | 4.427.500 |
25 ott 2022 | 32,62 | 33,58 | 32,40 | 33,44 | 33,02 | 3.548.300 |
24 ott 2022 | 33,39 | 33,40 | 32,85 | 32,97 | 32,55 | 3.189.000 |
21 ott 2022 | 31,94 | 33,08 | 31,90 | 33,08 | 32,66 | 3.471.400 |
20 ott 2022 | 32,59 | 32,97 | 31,84 | 31,91 | 31,51 | 2.728.600 |
19 ott 2022 | 33,17 | 33,28 | 32,24 | 32,56 | 32,15 | 3.136.700 |
18 ott 2022 | 33,71 | 34,08 | 33,33 | 33,54 | 33,12 | 4.000.800 |
17 ott 2022 | 33,32 | 33,58 | 33,01 | 33,23 | 32,81 | 3.561.400 |
14 ott 2022 | 33,07 | 33,38 | 32,51 | 32,62 | 32,21 | 3.191.400 |
13 ott 2022 | 31,01 | 32,89 | 30,88 | 32,78 | 32,37 | 3.506.500 |
12 ott 2022 | 31,88 | 31,92 | 31,48 | 31,50 | 31,10 | 2.544.300 |
11 ott 2022 | 31,15 | 31,99 | 30,69 | 31,58 | 31,18 | 4.334.700 |
10 ott 2022 | 31,87 | 31,94 | 31,36 | 31,57 | 31,17 | 3.265.100 |
07 ott 2022 | 31,76 | 31,81 | 31,30 | 31,56 | 31,16 | 3.683.900 |
06 ott 2022 | 32,44 | 32,79 | 31,97 | 32,20 | 31,79 | 3.838.200 |
05 ott 2022 | 32,68 | 33,10 | 32,39 | 32,87 | 32,45 | 4.674.600 |
04 ott 2022 | 33,00 | 33,39 | 32,80 | 33,25 | 32,83 | 4.782.700 |
03 ott 2022 | 32,23 | 32,96 | 31,80 | 32,54 | 32,13 | 6.139.000 |
30 set 2022 | 32,03 | 32,73 | 31,64 | 31,70 | 31,30 | 4.340.300 |
29 set 2022 | 32,06 | 32,26 | 31,34 | 32,09 | 31,68 | 4.583.600 |
28 set 2022 | 32,20 | 32,80 | 32,12 | 32,71 | 32,30 | 5.793.500 |
27 set 2022 | 32,25 | 32,58 | 31,58 | 31,90 | 31,50 | 5.500.100 |
26 set 2022 | 32,75 | 32,85 | 31,13 | 31,77 | 31,37 | 8.462.600 |
23 set 2022 | 33,20 | 33,40 | 32,49 | 33,10 | 32,68 | 3.510.200 |
22 set 2022 | 34,30 | 34,40 | 33,55 | 33,81 | 33,38 | 3.421.300 |
21 set 2022 | 34,95 | 35,50 | 34,24 | 34,26 | 33,83 | 2.964.400 |
20 set 2022 | 35,79 | 35,97 | 34,43 | 34,83 | 34,39 | 4.213.600 |
19 set 2022 | 35,34 | 36,55 | 35,30 | 36,52 | 36,06 | 5.320.300 |
16 set 2022 | 37,12 | 37,12 | 34,75 | 35,23 | 34,78 | 12.447.800 |
15 set 2022 | 39,75 | 40,17 | 39,52 | 39,68 | 39,18 | 2.303.200 |
*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...