Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 giu 2023 | 31,15 | 31,15 | 30,30 | 30,60 | 30,60 | 34.142 |
02 giu 2023 | 29,85 | 30,85 | 29,85 | 30,85 | 30,85 | 12.004 |
01 giu 2023 | 28,55 | 29,80 | 28,55 | 29,80 | 29,80 | 25.592 |
31 mag 2023 | 28,35 | 28,75 | 28,25 | 28,75 | 28,75 | 17.760 |
30 mag 2023 | 28,20 | 28,50 | 28,20 | 28,35 | 28,35 | 3.969 |
29 mag 2023 | 28,45 | 28,55 | 28,20 | 28,20 | 28,20 | 1.397 |
26 mag 2023 | 27,70 | 28,50 | 27,40 | 28,35 | 28,35 | 10.860 |
25 mag 2023 | 27,20 | 27,75 | 27,00 | 27,60 | 27,60 | 25.921 |
24 mag 2023 | 27,95 | 27,95 | 27,20 | 27,20 | 27,20 | 8.122 |
23 mag 2023 | 29,15 | 29,15 | 28,15 | 28,35 | 28,35 | 8.044 |
22 mag 2023 | 28,75 | 29,20 | 28,20 | 29,00 | 29,00 | 12.241 |
19 mag 2023 | 28,20 | 28,45 | 27,95 | 28,35 | 28,35 | 6.224 |
18 mag 2023 | 27,95 | 28,20 | 27,70 | 27,90 | 27,90 | 6.737 |
17 mag 2023 | 27,00 | 27,70 | 27,00 | 27,70 | 27,70 | 4.274 |
16 mag 2023 | 27,25 | 27,50 | 26,55 | 27,20 | 27,20 | 15.604 |
15 mag 2023 | 27,85 | 27,85 | 27,05 | 27,20 | 27,20 | 6.241 |
12 mag 2023 | 27,55 | 28,00 | 27,00 | 27,60 | 27,60 | 17.629 |
11 mag 2023 | 27,30 | 27,75 | 27,25 | 27,55 | 27,55 | 5.624 |
10 mag 2023 | 26,95 | 27,25 | 26,90 | 27,25 | 27,25 | 3.688 |
09 mag 2023 | 27,45 | 27,60 | 27,00 | 27,35 | 27,35 | 4.937 |
08 mag 2023 | 28,00 | 28,30 | 27,55 | 27,80 | 27,80 | 4.741 |
05 mag 2023 | 26,75 | 28,00 | 26,75 | 28,00 | 28,00 | 4.030 |
04 mag 2023 | 26,95 | 27,30 | 26,70 | 27,15 | 27,15 | 12.136 |
03 mag 2023 | 27,75 | 28,25 | 27,30 | 27,35 | 27,35 | 9.226 |
02 mag 2023 | 28,60 | 28,85 | 27,65 | 27,65 | 27,65 | 10.303 |
28 apr 2023 | 27,75 | 28,45 | 27,60 | 28,30 | 28,30 | 7.605 |
27 apr 2023 | 27,05 | 27,75 | 27,05 | 27,55 | 27,55 | 10.832 |
26 apr 2023 | 27,75 | 27,75 | 26,85 | 27,20 | 27,20 | 12.670 |
25 apr 2023 | 27,70 | 28,15 | 27,50 | 27,75 | 27,75 | 4.518 |
24 apr 2023 | 28,15 | 28,15 | 27,40 | 27,75 | 27,75 | 6.608 |
21 apr 2023 | 27,70 | 27,90 | 27,65 | 27,75 | 27,75 | 10.750 |
20 apr 2023 | 27,30 | 27,65 | 27,30 | 27,45 | 27,45 | 9.041 |
19 apr 2023 | 27,15 | 27,95 | 27,15 | 27,70 | 27,70 | 15.720 |
18 apr 2023 | 27,60 | 28,20 | 26,90 | 27,55 | 27,55 | 29.121 |
17 apr 2023 | 28,45 | 28,45 | 27,75 | 27,95 | 27,95 | 18.979 |
14 apr 2023 | 27,95 | 28,60 | 27,95 | 28,05 | 28,05 | 18.890 |
13 apr 2023 | 27,70 | 28,35 | 27,70 | 28,35 | 28,35 | 7.370 |
12 apr 2023 | 27,75 | 28,00 | 27,45 | 27,75 | 27,75 | 12.344 |
11 apr 2023 | 26,90 | 27,55 | 26,90 | 27,55 | 27,55 | 7.548 |
06 apr 2023 | 27,05 | 27,15 | 26,85 | 27,10 | 27,10 | 3.959 |
05 apr 2023 | 27,75 | 27,75 | 26,90 | 27,00 | 27,00 | 15.578 |
04 apr 2023 | 26,80 | 27,60 | 26,60 | 27,35 | 27,35 | 28.700 |
03 apr 2023 | 26,15 | 26,65 | 26,05 | 26,65 | 26,65 | 17.877 |
31 mar 2023 | 26,26 | 26,30 | 25,98 | 26,10 | 26,10 | 7.200 |
30 mar 2023 | 25,76 | 26,24 | 25,70 | 26,18 | 26,18 | 17.050 |
29 mar 2023 | 25,26 | 25,70 | 25,20 | 25,62 | 25,62 | 16.012 |
28 mar 2023 | 25,44 | 25,74 | 25,06 | 25,34 | 25,34 | 15.995 |
27 mar 2023 | 25,08 | 25,44 | 24,72 | 25,08 | 25,08 | 11.266 |
24 mar 2023 | 25,00 | 25,00 | 24,36 | 24,72 | 24,72 | 21.004 |
23 mar 2023 | 24,52 | 25,02 | 24,42 | 24,80 | 24,80 | 16.393 |
22 mar 2023 | 24,24 | 24,82 | 24,24 | 24,50 | 24,50 | 8.447 |
21 mar 2023 | 24,34 | 24,88 | 24,28 | 24,52 | 24,52 | 14.130 |
20 mar 2023 | 22,80 | 24,36 | 22,36 | 24,00 | 24,00 | 30.136 |
17 mar 2023 | 24,16 | 24,20 | 22,48 | 22,60 | 22,60 | 48.326 |
16 mar 2023 | 24,98 | 25,00 | 22,72 | 23,54 | 23,54 | 39.918 |
15 mar 2023 | 26,04 | 26,04 | 24,72 | 24,72 | 24,72 | 17.306 |
14 mar 2023 | 25,90 | 26,44 | 25,68 | 25,92 | 25,92 | 20.390 |
13 mar 2023 | 27,42 | 27,42 | 25,64 | 25,64 | 25,64 | 22.521 |
10 mar 2023 | 27,36 | 27,36 | 26,84 | 27,04 | 27,04 | 8.566 |
09 mar 2023 | 28,00 | 28,00 | 27,14 | 27,28 | 27,28 | 18.077 |
08 mar 2023 | 27,56 | 28,02 | 27,56 | 27,98 | 27,98 | 3.005 |
07 mar 2023 | 28,18 | 28,32 | 27,52 | 27,52 | 27,52 | 8.307 |
06 mar 2023 | 28,02 | 28,42 | 27,90 | 27,92 | 27,92 | 8.048 |
03 mar 2023 | 28,00 | 28,52 | 28,00 | 28,32 | 28,32 | 10.074 |
02 mar 2023 | 28,74 | 28,92 | 28,22 | 28,32 | 28,32 | 15.951 |
01 mar 2023 | 28,84 | 29,02 | 28,52 | 28,76 | 28,76 | 12.702 |
28 feb 2023 | 28,26 | 29,02 | 28,26 | 28,76 | 28,76 | 24.861 |
27 feb 2023 | 28,08 | 28,70 | 28,08 | 28,58 | 28,58 | 10.539 |
24 feb 2023 | 28,70 | 28,80 | 27,98 | 28,08 | 28,08 | 6.535 |
23 feb 2023 | 28,22 | 28,78 | 28,22 | 28,70 | 28,70 | 11.334 |
22 feb 2023 | 28,94 | 28,96 | 28,10 | 28,54 | 28,54 | 13.219 |
21 feb 2023 | 29,18 | 29,58 | 28,98 | 29,30 | 29,30 | 8.230 |
20 feb 2023 | 29,34 | 29,38 | 29,04 | 29,22 | 29,22 | 4.801 |
17 feb 2023 | 29,70 | 29,70 | 28,90 | 29,54 | 29,54 | 12.272 |
16 feb 2023 | 29,70 | 29,70 | 29,30 | 29,70 | 29,70 | 6.473 |
15 feb 2023 | 29,72 | 29,84 | 29,56 | 29,74 | 29,74 | 3.654 |
14 feb 2023 | 29,64 | 30,00 | 29,58 | 29,88 | 29,88 | 7.773 |
13 feb 2023 | 29,84 | 29,84 | 29,36 | 29,62 | 29,62 | 3.535 |
10 feb 2023 | 29,52 | 29,82 | 29,08 | 29,42 | 29,42 | 10.183 |
09 feb 2023 | 30,10 | 30,26 | 29,88 | 29,88 | 29,88 | 6.496 |
08 feb 2023 | 30,48 | 30,48 | 29,96 | 30,00 | 30,00 | 9.970 |
07 feb 2023 | 29,88 | 30,14 | 29,88 | 30,00 | 30,00 | 11.676 |
06 feb 2023 | 30,50 | 30,50 | 29,90 | 30,28 | 30,28 | 6.862 |
03 feb 2023 | 31,00 | 31,06 | 30,22 | 30,22 | 30,22 | 23.114 |
02 feb 2023 | 29,14 | 30,70 | 29,14 | 30,58 | 30,58 | 14.032 |
01 feb 2023 | 29,06 | 29,72 | 29,06 | 29,08 | 29,08 | 8.985 |
31 gen 2023 | 28,38 | 29,26 | 28,38 | 29,26 | 29,26 | 11.893 |
30 gen 2023 | 29,26 | 29,26 | 28,30 | 28,30 | 28,30 | 10.072 |
27 gen 2023 | 29,22 | 29,30 | 29,04 | 29,14 | 29,14 | 2.896 |
26 gen 2023 | 28,98 | 29,40 | 28,94 | 29,24 | 29,24 | 9.044 |
25 gen 2023 | 29,18 | 29,30 | 28,70 | 28,94 | 28,94 | 5.697 |
24 gen 2023 | 29,42 | 29,48 | 28,70 | 29,00 | 29,00 | 5.088 |
23 gen 2023 | 28,88 | 29,52 | 28,84 | 29,16 | 29,16 | 7.705 |
20 gen 2023 | 28,88 | 29,10 | 28,58 | 29,10 | 29,10 | 6.630 |
19 gen 2023 | 29,28 | 29,28 | 28,42 | 28,56 | 28,56 | 7.393 |
18 gen 2023 | 28,76 | 29,38 | 28,50 | 28,86 | 28,86 | 10.382 |
17 gen 2023 | 28,64 | 29,24 | 28,48 | 28,50 | 28,50 | 11.757 |
16 gen 2023 | 29,00 | 29,12 | 28,64 | 29,06 | 29,06 | 3.220 |
13 gen 2023 | 29,10 | 29,26 | 28,50 | 28,70 | 28,70 | 14.443 |
12 gen 2023 | 27,58 | 29,08 | 27,58 | 28,98 | 28,98 | 11.315 |
*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...