Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 gen 2023 | 40,25 | 40,71 | 39,81 | 39,86 | 39,86 | 4.857.107 |
27 gen 2023 | 40,80 | 41,29 | 40,57 | 41,01 | 41,01 | 2.553.100 |
26 gen 2023 | 41,05 | 41,24 | 39,94 | 40,91 | 40,91 | 3.843.600 |
25 gen 2023 | 39,70 | 40,29 | 39,34 | 40,28 | 40,28 | 2.683.800 |
24 gen 2023 | 39,48 | 40,43 | 39,48 | 40,28 | 40,28 | 2.918.500 |
23 gen 2023 | 39,24 | 40,08 | 39,24 | 39,90 | 39,90 | 3.815.400 |
20 gen 2023 | 38,47 | 39,14 | 38,20 | 39,05 | 39,05 | 3.100.800 |
19 gen 2023 | 37,77 | 38,44 | 37,48 | 38,16 | 38,16 | 3.930.800 |
18 gen 2023 | 39,40 | 39,54 | 38,27 | 38,28 | 38,28 | 3.089.100 |
17 gen 2023 | 39,12 | 39,71 | 38,93 | 38,97 | 38,97 | 3.200.300 |
13 gen 2023 | 38,54 | 39,61 | 38,52 | 39,54 | 39,54 | 2.496.600 |
12 gen 2023 | 38,81 | 39,21 | 38,40 | 38,93 | 38,93 | 3.680.400 |
11 gen 2023 | 38,87 | 39,33 | 38,41 | 38,58 | 38,58 | 3.614.700 |
10 gen 2023 | 37,67 | 38,86 | 37,58 | 38,85 | 38,85 | 4.313.200 |
09 gen 2023 | 37,58 | 38,24 | 37,52 | 37,64 | 37,64 | 5.376.600 |
06 gen 2023 | 35,49 | 37,35 | 35,28 | 37,20 | 37,20 | 6.591.300 |
05 gen 2023 | 35,09 | 35,71 | 34,99 | 35,15 | 35,15 | 3.461.400 |
04 gen 2023 | 33,80 | 35,54 | 33,75 | 35,54 | 35,54 | 4.450.900 |
03 gen 2023 | 33,93 | 34,42 | 33,23 | 33,28 | 33,28 | 3.642.700 |
30 dic 2022 | 32,74 | 33,53 | 32,62 | 33,53 | 33,53 | 2.852.200 |
29 dic 2022 | 32,72 | 33,64 | 32,55 | 33,26 | 33,26 | 3.780.900 |
28 dic 2022 | 33,73 | 33,90 | 32,43 | 32,43 | 32,43 | 4.150.700 |
27 dic 2022 | 34,00 | 34,50 | 33,81 | 33,87 | 33,87 | 3.030.300 |
23 dic 2022 | 33,59 | 33,93 | 33,32 | 33,82 | 33,82 | 2.041.700 |
22 dic 2022 | 34,22 | 34,34 | 33,19 | 33,75 | 33,75 | 3.376.100 |
21 dic 2022 | 34,58 | 34,98 | 34,47 | 34,57 | 34,57 | 2.949.200 |
20 dic 2022 | 34,03 | 34,71 | 33,85 | 34,37 | 34,37 | 3.431.700 |
19 dic 2022 | 35,69 | 35,69 | 34,16 | 34,22 | 34,22 | 4.257.900 |
16 dic 2022 | 35,74 | 36,20 | 35,38 | 35,66 | 35,66 | 5.470.700 |
15 dic 2022 | 36,39 | 36,61 | 35,47 | 36,22 | 36,22 | 4.845.800 |
14 dic 2022 | 37,07 | 37,69 | 36,41 | 36,93 | 36,93 | 6.700.400 |
13 dic 2022 | 38,04 | 38,23 | 36,74 | 37,46 | 37,46 | 5.562.100 |
12 dic 2022 | 36,22 | 36,91 | 35,72 | 36,90 | 36,90 | 3.260.900 |
09 dic 2022 | 36,85 | 36,91 | 36,25 | 36,35 | 36,35 | 3.853.400 |
08 dic 2022 | 36,99 | 37,43 | 36,74 | 37,01 | 37,01 | 3.966.100 |
08 dic 2022 | 0.003 Dividendo |
07 dic 2022 | 36,89 | 37,27 | 36,28 | 36,38 | 36,38 | 4.127.300 |
06 dic 2022 | 38,14 | 38,25 | 36,77 | 37,32 | 37,32 | 4.089.200 |
05 dic 2022 | 38,07 | 38,64 | 37,52 | 37,80 | 37,80 | 5.588.900 |
02 dic 2022 | 36,55 | 37,37 | 36,55 | 37,08 | 37,08 | 4.660.800 |
01 dic 2022 | 36,81 | 37,39 | 36,71 | 37,27 | 37,27 | 5.323.900 |
30 nov 2022 | 36,03 | 36,87 | 35,76 | 36,86 | 36,86 | 7.151.900 |
29 nov 2022 | 35,31 | 35,99 | 35,05 | 35,86 | 35,86 | 3.654.200 |
28 nov 2022 | 35,53 | 35,97 | 34,72 | 34,92 | 34,92 | 4.976.500 |
25 nov 2022 | 35,81 | 35,92 | 35,46 | 35,73 | 35,73 | 1.779.300 |
23 nov 2022 | 35,48 | 35,96 | 35,00 | 35,88 | 35,88 | 2.895.700 |
22 nov 2022 | 35,73 | 35,73 | 35,01 | 35,47 | 35,47 | 5.383.400 |
21 nov 2022 | 36,31 | 36,36 | 35,41 | 35,76 | 35,76 | 3.318.000 |
18 nov 2022 | 37,74 | 37,99 | 36,21 | 36,74 | 36,74 | 2.586.600 |
17 nov 2022 | 36,26 | 37,24 | 35,97 | 37,04 | 37,04 | 2.839.600 |
16 nov 2022 | 37,31 | 37,50 | 36,59 | 37,02 | 37,02 | 3.314.900 |
15 nov 2022 | 38,00 | 39,16 | 37,40 | 37,49 | 37,49 | 6.491.300 |
14 nov 2022 | 36,20 | 37,79 | 35,82 | 36,95 | 36,95 | 6.372.400 |
11 nov 2022 | 35,98 | 37,07 | 35,66 | 36,63 | 36,63 | 5.019.000 |
10 nov 2022 | 35,23 | 36,09 | 35,00 | 35,31 | 35,31 | 5.206.600 |
09 nov 2022 | 33,82 | 34,61 | 33,52 | 33,56 | 33,56 | 5.567.100 |
08 nov 2022 | 34,42 | 34,69 | 33,85 | 34,49 | 34,49 | 5.694.200 |
07 nov 2022 | 34,00 | 34,33 | 32,92 | 34,19 | 34,19 | 6.168.600 |
04 nov 2022 | 32,31 | 33,84 | 32,22 | 33,84 | 33,84 | 8.346.400 |
03 nov 2022 | 33,05 | 33,30 | 31,40 | 31,41 | 31,41 | 14.339.200 |
02 nov 2022 | 35,86 | 36,97 | 34,94 | 35,11 | 35,11 | 7.759.500 |
01 nov 2022 | 36,52 | 36,65 | 35,61 | 35,94 | 35,94 | 5.411.700 |
31 ott 2022 | 36,22 | 36,59 | 35,49 | 35,57 | 35,57 | 6.394.500 |
28 ott 2022 | 34,53 | 35,98 | 34,45 | 35,96 | 35,96 | 5.112.400 |
27 ott 2022 | 34,75 | 35,39 | 34,41 | 34,50 | 34,50 | 3.780.900 |
26 ott 2022 | 34,24 | 35,13 | 34,15 | 34,33 | 34,33 | 3.168.100 |
25 ott 2022 | 34,02 | 34,98 | 33,83 | 34,19 | 34,19 | 5.381.700 |
24 ott 2022 | 33,39 | 34,17 | 33,02 | 33,97 | 33,97 | 4.887.600 |
21 ott 2022 | 32,51 | 33,99 | 32,31 | 33,92 | 33,92 | 6.252.600 |
20 ott 2022 | 32,55 | 33,38 | 32,26 | 32,46 | 32,46 | 6.287.700 |
19 ott 2022 | 32,03 | 32,73 | 31,84 | 32,46 | 32,46 | 4.831.400 |
18 ott 2022 | 33,14 | 33,91 | 32,42 | 32,57 | 32,57 | 5.297.200 |
17 ott 2022 | 31,35 | 32,38 | 31,27 | 32,25 | 32,25 | 4.732.900 |
14 ott 2022 | 31,25 | 31,79 | 30,50 | 30,64 | 30,64 | 5.342.400 |
13 ott 2022 | 30,13 | 31,58 | 29,57 | 30,72 | 30,72 | 6.118.500 |
12 ott 2022 | 30,53 | 31,15 | 29,86 | 30,89 | 30,89 | 3.835.500 |
11 ott 2022 | 31,39 | 31,60 | 29,89 | 30,56 | 30,56 | 5.781.800 |
10 ott 2022 | 32,63 | 32,75 | 30,91 | 31,42 | 31,42 | 5.661.000 |
07 ott 2022 | 32,83 | 33,14 | 32,34 | 32,68 | 32,68 | 4.440.200 |
06 ott 2022 | 33,37 | 34,17 | 33,19 | 33,32 | 33,32 | 4.632.100 |
05 ott 2022 | 32,23 | 33,72 | 32,10 | 33,58 | 33,58 | 5.017.900 |
04 ott 2022 | 31,35 | 32,92 | 31,27 | 32,88 | 32,88 | 6.101.200 |
03 ott 2022 | 29,98 | 30,96 | 29,20 | 30,61 | 30,61 | 4.534.200 |
30 set 2022 | 29,43 | 30,47 | 29,38 | 29,72 | 29,72 | 5.431.500 |
29 set 2022 | 29,97 | 30,17 | 29,22 | 29,99 | 29,99 | 4.865.700 |
28 set 2022 | 30,00 | 30,83 | 29,92 | 30,62 | 30,62 | 4.875.900 |
27 set 2022 | 30,64 | 31,22 | 29,80 | 29,98 | 29,98 | 8.721.400 |
26 set 2022 | 30,56 | 31,56 | 29,95 | 29,99 | 29,99 | 8.423.100 |
23 set 2022 | 30,00 | 30,17 | 29,45 | 30,05 | 30,05 | 8.266.600 |
22 set 2022 | 32,85 | 32,90 | 30,40 | 30,61 | 30,61 | 6.009.600 |
21 set 2022 | 34,54 | 34,69 | 32,76 | 32,78 | 32,78 | 6.233.500 |
20 set 2022 | 34,45 | 34,89 | 34,13 | 34,57 | 34,57 | 5.708.700 |
19 set 2022 | 32,84 | 34,45 | 32,78 | 34,36 | 34,36 | 4.712.200 |
16 set 2022 | 33,77 | 33,92 | 32,92 | 33,36 | 33,36 | 12.743.900 |
15 set 2022 | 33,95 | 35,17 | 33,88 | 34,43 | 34,43 | 5.200.300 |
14 set 2022 | 33,84 | 34,07 | 32,24 | 34,02 | 34,02 | 8.569.800 |
13 set 2022 | 34,58 | 35,43 | 33,73 | 33,87 | 33,87 | 6.970.700 |
12 set 2022 | 35,43 | 36,09 | 35,24 | 36,05 | 36,05 | 5.047.000 |
09 set 2022 | 34,41 | 35,19 | 34,28 | 35,06 | 35,06 | 3.954.000 |
08 set 2022 | 33,03 | 34,08 | 32,72 | 34,06 | 34,06 | 4.667.600 |
*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...