Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 feb 2023 | 28,55 | 29,15 | 28,50 | 28,75 | 28,75 | 3.302 |
08 feb 2023 | 28,50 | 28,60 | 27,55 | 28,35 | 28,35 | 24.875 |
07 feb 2023 | 27,75 | 28,60 | 27,35 | 28,15 | 28,15 | 24.163 |
06 feb 2023 | 26,70 | 27,95 | 26,70 | 27,50 | 27,50 | 22.957 |
03 feb 2023 | 28,10 | 28,10 | 26,90 | 26,90 | 26,90 | 14.527 |
02 feb 2023 | 27,65 | 28,85 | 27,60 | 28,00 | 28,00 | 19.260 |
01 feb 2023 | 26,85 | 27,70 | 26,80 | 27,70 | 27,70 | 33.328 |
31 gen 2023 | 27,15 | 27,15 | 26,15 | 26,75 | 26,75 | 14.017 |
30 gen 2023 | 26,00 | 26,95 | 25,90 | 26,90 | 26,90 | 13.488 |
27 gen 2023 | 26,30 | 26,40 | 25,60 | 26,00 | 26,00 | 21.127 |
26 gen 2023 | 26,15 | 26,65 | 26,05 | 26,55 | 26,55 | 24.914 |
25 gen 2023 | 26,70 | 26,70 | 26,15 | 26,30 | 26,30 | 10.718 |
24 gen 2023 | 26,20 | 26,85 | 26,20 | 26,80 | 26,80 | 15.188 |
23 gen 2023 | 27,20 | 27,50 | 26,55 | 26,55 | 26,55 | 26.019 |
20 gen 2023 | 26,90 | 27,20 | 26,30 | 27,15 | 27,15 | 14.518 |
19 gen 2023 | 27,70 | 27,75 | 26,65 | 26,65 | 26,65 | 5.897 |
18 gen 2023 | 27,10 | 27,75 | 27,10 | 27,50 | 27,50 | 11.466 |
17 gen 2023 | 27,00 | 27,50 | 26,70 | 27,30 | 27,30 | 21.050 |
16 gen 2023 | 26,70 | 27,45 | 26,30 | 27,00 | 27,00 | 18.520 |
13 gen 2023 | 26,45 | 26,95 | 25,65 | 26,95 | 26,95 | 20.962 |
12 gen 2023 | 27,35 | 27,40 | 26,00 | 26,45 | 26,45 | 10.318 |
11 gen 2023 | 26,05 | 27,05 | 26,00 | 27,05 | 27,05 | 12.086 |
10 gen 2023 | 25,45 | 26,20 | 25,35 | 26,00 | 26,00 | 19.707 |
09 gen 2023 | 25,65 | 26,40 | 25,55 | 25,55 | 25,55 | 20.550 |
06 gen 2023 | 25,65 | 25,75 | 25,10 | 25,55 | 25,55 | 16.391 |
05 gen 2023 | 26,30 | 26,30 | 25,35 | 25,75 | 25,75 | 11.504 |
04 gen 2023 | 28,35 | 28,35 | 26,30 | 26,30 | 26,30 | 15.047 |
03 gen 2023 | 28,50 | 28,50 | 27,90 | 28,05 | 28,05 | 13.946 |
02 gen 2023 | 28,20 | 28,80 | 28,15 | 28,15 | 28,15 | 7.129 |
30 dic 2022 | 28,15 | 28,15 | 27,45 | 28,15 | 28,15 | 11.361 |
29 dic 2022 | 26,90 | 28,30 | 26,50 | 28,15 | 28,15 | 23.639 |
28 dic 2022 | 26,35 | 27,05 | 26,30 | 27,05 | 27,05 | 9.788 |
27 dic 2022 | 26,65 | 26,80 | 26,25 | 26,60 | 26,60 | 3.651 |
23 dic 2022 | 26,50 | 26,70 | 25,85 | 26,55 | 26,55 | 13.381 |
22 dic 2022 | 26,15 | 26,55 | 26,15 | 26,55 | 26,55 | 8.694 |
21 dic 2022 | 25,40 | 26,25 | 25,20 | 26,10 | 26,10 | 5.972 |
20 dic 2022 | 26,00 | 26,15 | 25,50 | 25,70 | 25,70 | 16.792 |
19 dic 2022 | 25,10 | 26,25 | 24,80 | 26,25 | 26,25 | 6.627 |
16 dic 2022 | 24,65 | 25,25 | 24,50 | 25,05 | 25,05 | 7.698 |
15 dic 2022 | 26,45 | 26,50 | 24,90 | 24,90 | 24,90 | 8.092 |
14 dic 2022 | 25,55 | 26,60 | 25,50 | 26,50 | 26,50 | 12.406 |
13 dic 2022 | 24,95 | 25,55 | 24,35 | 25,55 | 25,55 | 10.304 |
12 dic 2022 | 25,35 | 25,35 | 24,85 | 25,25 | 25,25 | 2.254 |
09 dic 2022 | 25,65 | 25,65 | 24,95 | 25,20 | 25,20 | 9.642 |
08 dic 2022 | 25,15 | 25,80 | 25,10 | 25,35 | 25,35 | 5.258 |
07 dic 2022 | 24,60 | 25,20 | 24,60 | 25,10 | 25,10 | 1.221 |
06 dic 2022 | 25,75 | 25,75 | 24,60 | 24,85 | 24,85 | 15.200 |
05 dic 2022 | 24,60 | 25,90 | 24,60 | 25,60 | 25,60 | 28.320 |
02 dic 2022 | 24,10 | 24,55 | 24,10 | 24,40 | 24,40 | 5.534 |
01 dic 2022 | 24,00 | 24,50 | 24,00 | 24,10 | 24,10 | 6.362 |
30 nov 2022 | 23,90 | 24,10 | 23,90 | 23,95 | 23,95 | 2.290 |
29 nov 2022 | 23,75 | 24,00 | 23,55 | 24,00 | 24,00 | 12.175 |
28 nov 2022 | 23,60 | 23,80 | 23,20 | 23,75 | 23,75 | 6.060 |
25 nov 2022 | 23,60 | 24,30 | 23,45 | 23,80 | 23,80 | 13.591 |
24 nov 2022 | 24,00 | 24,10 | 23,60 | 23,60 | 23,60 | 7.463 |
23 nov 2022 | 24,05 | 24,05 | 23,60 | 23,95 | 23,95 | 2.503 |
22 nov 2022 | 23,65 | 23,95 | 23,65 | 23,65 | 23,65 | 3.013 |
21 nov 2022 | 23,35 | 24,05 | 23,35 | 23,80 | 23,80 | 3.467 |
18 nov 2022 | 23,35 | 24,05 | 23,15 | 24,00 | 24,00 | 2.132 |
17 nov 2022 | 24,50 | 24,75 | 23,10 | 23,10 | 23,10 | 8.736 |
16 nov 2022 | 22,95 | 24,40 | 22,60 | 24,30 | 24,30 | 11.027 |
15 nov 2022 | 23,60 | 23,60 | 22,65 | 22,95 | 22,95 | 8.000 |
14 nov 2022 | 22,20 | 24,40 | 22,20 | 23,70 | 23,70 | 10.167 |
11 nov 2022 | 21,75 | 22,60 | 21,50 | 22,45 | 22,45 | 5.447 |
10 nov 2022 | 21,55 | 21,85 | 21,50 | 21,55 | 21,55 | 443 |
09 nov 2022 | 21,65 | 22,00 | 21,20 | 21,65 | 21,65 | 3.533 |
08 nov 2022 | 21,65 | 21,85 | 21,25 | 21,45 | 21,45 | 4.349 |
07 nov 2022 | 21,90 | 21,95 | 21,35 | 21,80 | 21,80 | 3.968 |
04 nov 2022 | 21,45 | 21,80 | 21,35 | 21,80 | 21,80 | 1.119 |
03 nov 2022 | 20,95 | 21,65 | 20,95 | 21,40 | 21,40 | 2.392 |
02 nov 2022 | 20,70 | 21,60 | 20,70 | 21,20 | 21,20 | 3.760 |
01 nov 2022 | 20,60 | 21,05 | 20,60 | 20,90 | 20,90 | 647 |
31 ott 2022 | 20,95 | 20,95 | 20,60 | 20,70 | 20,70 | 828 |
28 ott 2022 | 21,50 | 21,50 | 21,15 | 21,15 | 21,15 | 496 |
27 ott 2022 | 21,20 | 21,85 | 21,00 | 21,65 | 21,65 | 3.873 |
26 ott 2022 | 20,60 | 21,35 | 20,60 | 21,20 | 21,20 | 3.098 |
25 ott 2022 | 20,45 | 21,20 | 20,40 | 20,75 | 20,75 | 1.317 |
24 ott 2022 | 20,05 | 20,70 | 20,00 | 20,65 | 20,65 | 1.204 |
21 ott 2022 | 20,30 | 20,85 | 20,00 | 20,20 | 20,20 | 2.067 |
20 ott 2022 | 19,82 | 20,75 | 19,82 | 20,40 | 20,40 | 1.500 |
19 ott 2022 | 19,74 | 20,00 | 19,50 | 20,00 | 20,00 | 3.516 |
18 ott 2022 | 19,86 | 20,10 | 19,70 | 20,00 | 20,00 | 1.962 |
17 ott 2022 | 20,40 | 20,50 | 19,80 | 20,00 | 20,00 | 4.350 |
14 ott 2022 | 20,15 | 20,60 | 20,15 | 20,50 | 20,50 | 1.415 |
13 ott 2022 | 19,50 | 20,55 | 19,36 | 20,55 | 20,55 | 4.178 |
12 ott 2022 | 19,14 | 19,72 | 18,76 | 19,72 | 19,72 | 3.913 |
11 ott 2022 | 20,20 | 20,20 | 18,90 | 18,90 | 18,90 | 1.509 |
10 ott 2022 | 20,20 | 20,20 | 19,74 | 19,82 | 19,82 | 4.587 |
07 ott 2022 | 20,50 | 20,50 | 19,86 | 20,00 | 20,00 | 4.653 |
06 ott 2022 | 20,95 | 20,95 | 20,45 | 20,50 | 20,50 | 3.377 |
05 ott 2022 | 21,60 | 21,70 | 20,90 | 20,90 | 20,90 | 1.613 |
04 ott 2022 | 21,80 | 21,95 | 21,30 | 21,85 | 21,85 | 2.836 |
03 ott 2022 | 20,95 | 21,80 | 20,35 | 21,80 | 21,80 | 9.527 |
30 set 2022 | 20,90 | 21,50 | 20,90 | 21,15 | 21,15 | 1.510 |
29 set 2022 | 21,35 | 21,35 | 20,90 | 20,90 | 20,90 | 2.135 |
28 set 2022 | 20,90 | 21,25 | 20,25 | 21,25 | 21,25 | 4.040 |
27 set 2022 | 21,10 | 21,40 | 20,95 | 20,95 | 20,95 | 5.695 |
26 set 2022 | 21,35 | 21,50 | 20,90 | 21,05 | 21,05 | 5.751 |
23 set 2022 | 21,50 | 21,55 | 21,00 | 21,35 | 21,35 | 7.354 |
22 set 2022 | 21,35 | 21,80 | 20,90 | 21,45 | 21,45 | 24.708 |
*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...