Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 feb 2023 | 51,51 | 51,83 | 51,50 | 51,61 | 51,61 | 1.109.800 |
02 feb 2023 | 51,85 | 51,85 | 51,60 | 51,75 | 51,75 | 2.024.200 |
01 feb 2023 | 51,60 | 51,83 | 51,59 | 51,78 | 51,78 | 1.254.700 |
31 gen 2023 | 51,53 | 51,67 | 51,53 | 51,67 | 51,67 | 1.530.700 |
30 gen 2023 | 51,26 | 51,40 | 51,26 | 51,38 | 51,38 | 679.300 |
27 gen 2023 | 51,33 | 51,40 | 51,30 | 51,32 | 51,32 | 509.700 |
26 gen 2023 | 51,33 | 51,43 | 51,21 | 51,42 | 51,42 | 741.400 |
25 gen 2023 | 51,30 | 51,34 | 51,23 | 51,26 | 51,26 | 643.800 |
24 gen 2023 | 51,27 | 51,36 | 51,22 | 51,31 | 51,31 | 804.000 |
23 gen 2023 | 51,22 | 51,43 | 51,22 | 51,30 | 51,30 | 776.800 |
20 gen 2023 | 51,38 | 51,40 | 51,13 | 51,31 | 51,31 | 1.276.400 |
19 gen 2023 | 51,12 | 51,26 | 51,12 | 51,26 | 51,26 | 2.183.600 |
18 gen 2023 | 51,30 | 51,30 | 51,18 | 51,25 | 51,25 | 938.200 |
17 gen 2023 | 51,08 | 51,29 | 51,07 | 51,25 | 51,25 | 1.479.200 |
13 gen 2023 | 51,20 | 51,32 | 51,10 | 51,18 | 51,18 | 2.409.300 |
12 gen 2023 | 51,39 | 51,48 | 51,17 | 51,26 | 51,26 | 1.245.400 |
11 gen 2023 | 50,95 | 51,39 | 50,95 | 51,35 | 51,35 | 1.274.900 |
10 gen 2023 | 50,91 | 51,02 | 50,90 | 50,96 | 50,96 | 2.160.800 |
09 gen 2023 | 51,08 | 51,27 | 50,95 | 50,96 | 50,96 | 1.965.200 |
06 gen 2023 | 51,02 | 51,19 | 50,92 | 51,01 | 51,01 | 1.609.700 |
05 gen 2023 | 50,93 | 51,12 | 50,85 | 50,91 | 50,91 | 2.201.000 |
04 gen 2023 | 51,45 | 51,49 | 50,96 | 51,00 | 51,00 | 2.960.200 |
03 gen 2023 | 51,57 | 51,66 | 51,15 | 51,27 | 51,27 | 3.181.800 |
30 dic 2022 | 51,56 | 51,76 | 51,55 | 51,74 | 51,74 | 668.000 |
29 dic 2022 | 51,55 | 51,68 | 51,52 | 51,65 | 51,65 | 861.700 |
28 dic 2022 | 51,60 | 51,75 | 51,44 | 51,47 | 51,47 | 1.735.900 |
27 dic 2022 | 51,72 | 51,85 | 51,54 | 51,61 | 51,61 | 1.530.700 |
23 dic 2022 | 51,67 | 51,87 | 51,60 | 51,77 | 51,77 | 1.204.900 |
22 dic 2022 | 51,46 | 51,87 | 51,46 | 51,76 | 51,76 | 1.971.400 |
21 dic 2022 | 51,32 | 51,86 | 51,32 | 51,67 | 51,67 | 2.775.600 |
20 dic 2022 | 51,26 | 51,52 | 51,24 | 51,33 | 51,33 | 2.695.000 |
19 dic 2022 | 51,32 | 51,64 | 51,16 | 51,40 | 51,40 | 3.852.100 |
16 dic 2022 | 50,84 | 51,93 | 50,68 | 51,93 | 51,93 | 20.412.700 |
15 dic 2022 | 23,53 | 23,69 | 22,78 | 23,10 | 23,10 | 584.200 |
14 dic 2022 | 24,48 | 24,96 | 23,94 | 24,04 | 24,04 | 420.400 |
14 dic 2022 | 0.01 Dividendo |
13 dic 2022 | 25,22 | 25,77 | 24,39 | 24,49 | 24,48 | 552.000 |
12 dic 2022 | 24,04 | 24,44 | 23,92 | 24,37 | 24,36 | 284.700 |
09 dic 2022 | 24,31 | 24,40 | 23,66 | 23,92 | 23,91 | 356.200 |
08 dic 2022 | 24,43 | 25,12 | 24,20 | 24,48 | 24,47 | 613.100 |
07 dic 2022 | 23,84 | 24,19 | 23,40 | 24,13 | 24,12 | 465.300 |
06 dic 2022 | 25,19 | 25,22 | 23,85 | 23,98 | 23,97 | 407.800 |
05 dic 2022 | 25,52 | 25,95 | 25,07 | 25,09 | 25,08 | 418.800 |
02 dic 2022 | 24,38 | 25,72 | 24,24 | 25,72 | 25,71 | 454.900 |
01 dic 2022 | 24,14 | 24,94 | 24,07 | 24,80 | 24,79 | 337.400 |
30 nov 2022 | 23,15 | 24,23 | 22,94 | 24,20 | 24,19 | 519.600 |
29 nov 2022 | 23,05 | 23,25 | 22,81 | 23,00 | 22,99 | 396.800 |
28 nov 2022 | 23,17 | 23,32 | 22,77 | 22,93 | 22,92 | 509.400 |
25 nov 2022 | 23,02 | 23,90 | 22,76 | 23,80 | 23,79 | 372.600 |
23 nov 2022 | 25,38 | 25,65 | 22,09 | 23,11 | 23,10 | 2.610.200 |
22 nov 2022 | 26,68 | 26,68 | 25,90 | 26,03 | 26,02 | 870.900 |
21 nov 2022 | 26,19 | 27,25 | 26,14 | 26,68 | 26,67 | 688.400 |
18 nov 2022 | 26,24 | 26,59 | 25,96 | 26,48 | 26,47 | 437.300 |
17 nov 2022 | 24,44 | 25,88 | 24,40 | 25,87 | 25,86 | 448.900 |
16 nov 2022 | 25,61 | 25,63 | 24,95 | 25,12 | 25,11 | 336.300 |
15 nov 2022 | 25,92 | 26,42 | 25,47 | 25,93 | 25,92 | 685.600 |
14 nov 2022 | 26,14 | 26,20 | 25,20 | 25,25 | 25,24 | 355.200 |
11 nov 2022 | 26,00 | 27,14 | 26,00 | 26,32 | 26,31 | 660.500 |
10 nov 2022 | 25,00 | 26,27 | 24,54 | 26,23 | 26,22 | 956.900 |
09 nov 2022 | 24,22 | 24,77 | 23,74 | 23,83 | 23,82 | 378.000 |
08 nov 2022 | 24,55 | 24,81 | 23,73 | 24,51 | 24,50 | 693.800 |
07 nov 2022 | 22,99 | 24,55 | 22,57 | 24,53 | 24,52 | 753.500 |
04 nov 2022 | 21,35 | 22,85 | 20,01 | 22,74 | 22,73 | 930.000 |
03 nov 2022 | 20,57 | 21,15 | 20,38 | 20,52 | 20,51 | 408.100 |
02 nov 2022 | 22,21 | 22,35 | 20,93 | 20,94 | 20,93 | 513.200 |
01 nov 2022 | 22,69 | 22,79 | 22,25 | 22,38 | 22,37 | 327.500 |
31 ott 2022 | 22,43 | 22,80 | 22,16 | 22,34 | 22,33 | 533.300 |
28 ott 2022 | 21,94 | 22,52 | 21,74 | 22,52 | 22,51 | 377.900 |
27 ott 2022 | 21,80 | 22,25 | 21,63 | 21,73 | 21,72 | 310.100 |
26 ott 2022 | 21,51 | 22,02 | 21,51 | 21,57 | 21,56 | 520.600 |
25 ott 2022 | 20,51 | 21,50 | 20,45 | 21,31 | 21,30 | 387.100 |
24 ott 2022 | 20,67 | 20,69 | 20,13 | 20,52 | 20,51 | 279.300 |
21 ott 2022 | 20,32 | 20,57 | 19,67 | 20,51 | 20,50 | 348.500 |
20 ott 2022 | 20,41 | 20,88 | 20,12 | 20,24 | 20,23 | 233.600 |
19 ott 2022 | 20,55 | 20,86 | 20,11 | 20,44 | 20,43 | 373.400 |
18 ott 2022 | 20,85 | 21,06 | 20,55 | 20,84 | 20,83 | 386.500 |
17 ott 2022 | 19,73 | 20,34 | 19,71 | 20,25 | 20,24 | 425.600 |
14 ott 2022 | 19,83 | 20,10 | 18,81 | 18,99 | 18,98 | 501.600 |
13 ott 2022 | 18,42 | 19,79 | 18,25 | 19,74 | 19,73 | 497.400 |
12 ott 2022 | 19,55 | 19,55 | 18,81 | 19,01 | 19,00 | 301.300 |
11 ott 2022 | 19,96 | 20,34 | 19,31 | 19,67 | 19,66 | 436.500 |
10 ott 2022 | 20,67 | 20,89 | 20,05 | 20,05 | 20,04 | 395.400 |
07 ott 2022 | 20,79 | 20,81 | 20,20 | 20,59 | 20,58 | 370.300 |
06 ott 2022 | 21,39 | 21,70 | 20,85 | 21,09 | 21,08 | 437.900 |
05 ott 2022 | 21,25 | 21,80 | 21,06 | 21,43 | 21,42 | 604.000 |
04 ott 2022 | 20,44 | 21,83 | 20,44 | 21,80 | 21,79 | 934.800 |
03 ott 2022 | 19,31 | 20,05 | 18,77 | 19,84 | 19,83 | 773.300 |
30 set 2022 | 18,17 | 19,26 | 18,17 | 18,72 | 18,71 | 978.100 |
29 set 2022 | 18,31 | 18,35 | 17,51 | 18,33 | 18,32 | 751.400 |
28 set 2022 | 18,18 | 18,78 | 17,92 | 18,63 | 18,62 | 628.000 |
27 set 2022 | 18,75 | 19,09 | 18,00 | 18,27 | 18,26 | 511.100 |
26 set 2022 | 19,17 | 19,56 | 18,45 | 18,49 | 18,48 | 865.800 |
23 set 2022 | 19,75 | 19,79 | 18,85 | 19,31 | 19,30 | 687.900 |
22 set 2022 | 20,84 | 20,95 | 19,91 | 20,24 | 20,23 | 518.900 |
21 set 2022 | 21,48 | 21,77 | 20,87 | 20,91 | 20,90 | 521.100 |
20 set 2022 | 21,70 | 21,89 | 21,08 | 21,20 | 21,19 | 494.900 |
19 set 2022 | 20,68 | 21,70 | 20,58 | 21,60 | 21,59 | 639.200 |
16 set 2022 | 20,93 | 21,00 | 20,26 | 20,81 | 20,80 | 1.623.700 |
15 set 2022 | 21,63 | 22,13 | 21,49 | 21,52 | 21,51 | 490.300 |
14 set 2022 | 22,47 | 22,51 | 21,56 | 21,88 | 21,87 | 505.100 |
*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...