Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 mag 2023 | 40,17 | 40,73 | 40,13 | 40,39 | 40,39 | 3.915.000 |
25 mag 2023 | 40,10 | 40,72 | 39,80 | 39,96 | 39,96 | 4.175.200 |
24 mag 2023 | 39,77 | 40,36 | 39,27 | 39,83 | 39,83 | 5.096.900 |
23 mag 2023 | 41,96 | 41,99 | 39,96 | 40,17 | 40,17 | 6.096.000 |
22 mag 2023 | 42,53 | 42,87 | 42,24 | 42,33 | 42,33 | 2.817.700 |
19 mag 2023 | 42,88 | 43,00 | 41,99 | 42,48 | 42,48 | 2.971.200 |
18 mag 2023 | 42,11 | 43,19 | 42,03 | 42,94 | 42,94 | 3.588.900 |
17 mag 2023 | 41,45 | 42,76 | 41,45 | 42,19 | 42,19 | 4.090.700 |
16 mag 2023 | 42,47 | 42,71 | 41,09 | 41,15 | 41,15 | 4.322.000 |
15 mag 2023 | 42,10 | 42,71 | 41,97 | 42,69 | 42,69 | 4.044.200 |
12 mag 2023 | 42,50 | 42,73 | 41,93 | 41,97 | 41,97 | 5.278.400 |
11 mag 2023 | 42,72 | 43,07 | 42,28 | 42,52 | 42,52 | 3.837.400 |
10 mag 2023 | 43,85 | 43,90 | 41,95 | 42,88 | 42,88 | 5.181.600 |
09 mag 2023 | 43,34 | 43,74 | 42,62 | 43,39 | 43,39 | 4.119.100 |
08 mag 2023 | 43,32 | 43,54 | 42,95 | 43,44 | 43,44 | 3.913.300 |
05 mag 2023 | 43,28 | 43,52 | 42,93 | 43,14 | 43,14 | 5.286.000 |
04 mag 2023 | 43,53 | 43,85 | 42,70 | 42,81 | 42,81 | 6.085.800 |
03 mag 2023 | 46,08 | 46,08 | 43,68 | 43,74 | 43,74 | 6.187.500 |
02 mag 2023 | 45,82 | 46,00 | 44,24 | 45,95 | 45,95 | 7.857.200 |
01 mag 2023 | 45,39 | 46,37 | 45,25 | 46,04 | 46,04 | 7.933.500 |
28 apr 2023 | 43,02 | 45,06 | 42,97 | 44,92 | 44,92 | 4.888.600 |
27 apr 2023 | 42,70 | 43,54 | 42,51 | 43,39 | 43,39 | 4.195.400 |
26 apr 2023 | 43,59 | 44,03 | 42,23 | 42,37 | 42,37 | 4.354.200 |
25 apr 2023 | 44,56 | 44,60 | 43,38 | 43,44 | 43,44 | 4.633.000 |
24 apr 2023 | 44,84 | 45,16 | 44,41 | 44,75 | 44,75 | 2.683.700 |
21 apr 2023 | 44,72 | 45,09 | 44,46 | 44,88 | 44,88 | 2.624.600 |
20 apr 2023 | 45,41 | 45,77 | 44,42 | 44,60 | 44,60 | 5.283.100 |
19 apr 2023 | 44,28 | 45,01 | 44,19 | 44,64 | 44,64 | 3.102.800 |
18 apr 2023 | 44,44 | 44,92 | 44,23 | 44,59 | 44,59 | 4.493.800 |
17 apr 2023 | 43,79 | 44,27 | 43,60 | 43,88 | 43,88 | 2.609.000 |
14 apr 2023 | 43,60 | 44,08 | 43,09 | 43,55 | 43,55 | 4.923.700 |
13 apr 2023 | 43,56 | 43,95 | 43,29 | 43,60 | 43,60 | 3.473.800 |
12 apr 2023 | 44,30 | 44,66 | 42,80 | 42,98 | 42,98 | 4.193.000 |
11 apr 2023 | 43,31 | 43,78 | 42,98 | 43,36 | 43,36 | 3.368.500 |
10 apr 2023 | 42,74 | 43,55 | 42,74 | 43,18 | 43,18 | 4.817.500 |
06 apr 2023 | 43,32 | 43,43 | 42,58 | 42,98 | 42,98 | 3.726.900 |
05 apr 2023 | 43,78 | 43,94 | 42,85 | 43,18 | 43,18 | 3.221.300 |
04 apr 2023 | 44,54 | 44,63 | 43,03 | 44,03 | 44,03 | 3.211.300 |
03 apr 2023 | 44,39 | 44,99 | 44,11 | 44,25 | 44,25 | 3.754.500 |
31 mar 2023 | 44,09 | 44,64 | 44,00 | 44,42 | 44,42 | 3.749.000 |
30 mar 2023 | 43,70 | 43,92 | 43,13 | 43,33 | 43,33 | 3.437.000 |
29 mar 2023 | 42,26 | 43,22 | 42,26 | 43,08 | 43,08 | 3.551.700 |
28 mar 2023 | 42,08 | 42,20 | 41,62 | 41,81 | 41,81 | 2.582.400 |
27 mar 2023 | 41,63 | 41,92 | 40,87 | 41,73 | 41,73 | 3.141.500 |
24 mar 2023 | 40,71 | 41,28 | 39,85 | 41,11 | 41,11 | 4.209.100 |
23 mar 2023 | 41,91 | 42,50 | 40,63 | 41,23 | 41,23 | 3.999.300 |
22 mar 2023 | 42,63 | 42,85 | 41,58 | 41,59 | 41,59 | 3.221.100 |
21 mar 2023 | 42,48 | 43,17 | 42,47 | 42,68 | 42,68 | 3.442.500 |
20 mar 2023 | 41,59 | 42,39 | 41,41 | 41,79 | 41,79 | 3.621.200 |
17 mar 2023 | 41,53 | 41,94 | 40,76 | 41,25 | 41,25 | 7.077.700 |
16 mar 2023 | 40,47 | 42,52 | 40,44 | 41,95 | 41,95 | 6.117.300 |
15 mar 2023 | 41,06 | 41,41 | 39,98 | 41,04 | 41,04 | 6.511.200 |
14 mar 2023 | 42,50 | 43,03 | 41,92 | 42,33 | 42,33 | 3.543.500 |
13 mar 2023 | 41,84 | 42,40 | 40,94 | 41,74 | 41,74 | 6.417.800 |
10 mar 2023 | 43,01 | 43,56 | 41,78 | 42,68 | 42,68 | 5.725.400 |
09 mar 2023 | 45,17 | 45,30 | 43,11 | 43,18 | 43,18 | 5.926.900 |
08 mar 2023 | 44,91 | 45,19 | 44,54 | 45,18 | 45,18 | 4.465.700 |
07 mar 2023 | 45,39 | 45,61 | 44,68 | 44,82 | 44,82 | 2.926.600 |
06 mar 2023 | 45,99 | 46,24 | 45,27 | 45,29 | 45,29 | 5.225.600 |
03 mar 2023 | 45,60 | 46,10 | 45,16 | 45,91 | 45,91 | 4.914.000 |
02 mar 2023 | 44,19 | 45,59 | 44,01 | 45,27 | 45,27 | 5.705.200 |
01 mar 2023 | 43,00 | 44,65 | 43,00 | 44,38 | 44,38 | 6.025.600 |
28 feb 2023 | 42,75 | 43,54 | 42,71 | 43,01 | 43,01 | 4.665.000 |
27 feb 2023 | 43,15 | 43,25 | 42,70 | 42,84 | 42,84 | 3.261.700 |
24 feb 2023 | 42,54 | 43,12 | 42,18 | 42,60 | 42,60 | 3.505.400 |
23 feb 2023 | 43,54 | 44,19 | 42,90 | 43,15 | 43,15 | 3.284.800 |
22 feb 2023 | 43,11 | 43,61 | 42,82 | 43,27 | 43,27 | 2.585.100 |
21 feb 2023 | 42,86 | 43,66 | 42,79 | 42,98 | 42,98 | 3.808.200 |
17 feb 2023 | 43,94 | 44,10 | 43,14 | 43,56 | 43,56 | 3.638.300 |
16 feb 2023 | 43,71 | 44,96 | 43,52 | 44,20 | 44,20 | 3.860.900 |
15 feb 2023 | 43,97 | 44,33 | 43,76 | 44,18 | 44,18 | 3.717.400 |
14 feb 2023 | 43,89 | 44,32 | 43,62 | 44,14 | 44,14 | 5.923.600 |
13 feb 2023 | 43,80 | 44,38 | 43,74 | 44,12 | 44,12 | 4.679.500 |
10 feb 2023 | 43,84 | 44,43 | 43,50 | 43,83 | 43,83 | 6.243.100 |
09 feb 2023 | 44,39 | 45,64 | 43,94 | 44,10 | 44,10 | 11.926.200 |
08 feb 2023 | 41,68 | 42,05 | 41,12 | 41,43 | 41,43 | 3.858.300 |
07 feb 2023 | 41,15 | 42,16 | 41,07 | 41,99 | 41,99 | 3.450.400 |
06 feb 2023 | 41,16 | 41,57 | 40,91 | 41,24 | 41,24 | 2.602.500 |
03 feb 2023 | 40,91 | 42,21 | 40,81 | 41,71 | 41,71 | 3.258.800 |
02 feb 2023 | 42,25 | 42,33 | 41,00 | 41,39 | 41,39 | 4.270.600 |
01 feb 2023 | 41,50 | 42,07 | 40,69 | 41,91 | 41,91 | 3.614.100 |
31 gen 2023 | 39,88 | 41,43 | 39,77 | 41,41 | 41,41 | 4.323.300 |
30 gen 2023 | 40,25 | 40,71 | 39,81 | 39,86 | 39,86 | 4.935.300 |
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 | 3.101.200 |
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 | 2.499.800 |
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 | 6.592.500 |
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 |
*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...