Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 gen 2023 | 39,69 | 39,80 | 39,52 | 39,74 | 39,74 | 142.239 |
30 gen 2023 | 39,58 | 39,80 | 39,23 | 39,57 | 39,57 | 602.411 |
27 gen 2023 | 39,65 | 39,88 | 39,51 | 39,72 | 39,72 | 799.541 |
26 gen 2023 | 39,07 | 39,62 | 38,99 | 39,57 | 39,57 | 827.843 |
25 gen 2023 | 39,30 | 39,45 | 38,81 | 38,94 | 38,94 | 510.980 |
24 gen 2023 | 39,12 | 39,29 | 38,85 | 39,15 | 39,15 | 756.535 |
23 gen 2023 | 38,95 | 39,15 | 38,77 | 39,09 | 39,09 | 697.327 |
20 gen 2023 | 38,86 | 39,14 | 38,62 | 38,81 | 38,81 | 793.662 |
19 gen 2023 | 38,70 | 38,97 | 38,52 | 38,70 | 38,70 | 1.130.634 |
18 gen 2023 | 39,50 | 39,50 | 38,72 | 38,87 | 38,87 | 1.784.692 |
17 gen 2023 | 39,76 | 40,06 | 39,50 | 39,53 | 39,53 | 1.059.423 |
16 gen 2023 | 40,12 | 40,38 | 39,73 | 39,79 | 39,79 | 839.249 |
13 gen 2023 | 40,17 | 40,31 | 39,79 | 39,94 | 39,94 | 866.088 |
12 gen 2023 | 39,96 | 40,48 | 39,60 | 40,20 | 40,20 | 979.946 |
11 gen 2023 | 39,33 | 39,97 | 39,06 | 39,79 | 39,79 | 989.025 |
10 gen 2023 | 39,09 | 40,01 | 39,01 | 39,21 | 39,21 | 1.018.176 |
09 gen 2023 | 39,57 | 40,01 | 39,28 | 39,86 | 39,86 | 1.055.088 |
06 gen 2023 | 39,11 | 39,43 | 38,85 | 39,40 | 39,40 | 1.162.785 |
05 gen 2023 | 39,30 | 39,35 | 38,70 | 39,05 | 39,05 | 1.007.249 |
04 gen 2023 | 38,95 | 39,46 | 38,91 | 39,35 | 39,35 | 1.068.132 |
03 gen 2023 | 38,50 | 39,44 | 38,46 | 39,01 | 39,01 | 1.038.520 |
02 gen 2023 | 38,46 | 38,63 | 38,22 | 38,52 | 38,52 | 798.987 |
30 dic 2022 | 39,18 | 39,18 | 38,14 | 38,16 | 38,16 | 961.990 |
29 dic 2022 | 38,79 | 39,25 | 38,62 | 39,23 | 39,23 | 818.270 |
28 dic 2022 | 40,81 | 40,91 | 38,61 | 39,00 | 39,00 | 1.481.757 |
27 dic 2022 | 41,30 | 41,39 | 40,74 | 40,74 | 40,74 | 406.154 |
23 dic 2022 | 41,09 | 41,27 | 40,86 | 41,11 | 41,11 | 668.720 |
22 dic 2022 | 41,50 | 41,83 | 41,04 | 41,10 | 41,10 | 613.430 |
21 dic 2022 | 40,96 | 41,77 | 40,56 | 41,43 | 41,43 | 1.417.993 |
20 dic 2022 | 40,98 | 41,30 | 40,64 | 40,88 | 40,88 | 1.975.970 |
19 dic 2022 | 40,69 | 41,30 | 40,66 | 41,17 | 41,17 | 1.271.728 |
16 dic 2022 | 41,02 | 41,33 | 40,81 | 40,91 | 40,91 | 2.378.456 |
15 dic 2022 | 41,22 | 41,44 | 40,97 | 41,09 | 41,09 | 1.278.864 |
14 dic 2022 | 41,65 | 41,70 | 41,33 | 41,54 | 41,54 | 830.267 |
13 dic 2022 | 41,20 | 41,75 | 41,05 | 41,61 | 41,61 | 1.317.255 |
12 dic 2022 | 41,46 | 41,67 | 41,02 | 41,02 | 41,02 | 1.105.970 |
09 dic 2022 | 40,77 | 41,13 | 40,64 | 41,13 | 41,13 | 819.305 |
08 dic 2022 | 40,84 | 41,02 | 40,68 | 40,69 | 40,69 | 776.036 |
07 dic 2022 | 41,20 | 41,22 | 40,78 | 40,84 | 40,84 | 1.036.872 |
06 dic 2022 | 40,95 | 41,28 | 40,75 | 41,23 | 41,23 | 892.777 |
05 dic 2022 | 41,17 | 41,76 | 41,08 | 41,11 | 41,11 | 788.812 |
02 dic 2022 | 41,16 | 41,51 | 40,99 | 41,38 | 41,38 | 983.593 |
01 dic 2022 | 40,66 | 41,39 | 40,33 | 41,30 | 41,30 | 1.324.080 |
30 nov 2022 | 40,58 | 40,78 | 40,32 | 40,62 | 40,62 | 2.167.406 |
29 nov 2022 | 40,70 | 40,73 | 40,22 | 40,33 | 40,33 | 1.198.041 |
28 nov 2022 | 40,87 | 41,12 | 40,36 | 40,50 | 40,50 | 1.178.904 |
25 nov 2022 | 40,64 | 41,24 | 40,64 | 41,08 | 41,08 | 687.912 |
24 nov 2022 | 41,17 | 41,31 | 40,63 | 40,63 | 40,63 | 1.423.744 |
23 nov 2022 | 41,26 | 41,43 | 40,94 | 41,05 | 41,05 | 863.677 |
22 nov 2022 | 40,76 | 41,29 | 40,59 | 41,10 | 41,10 | 1.099.768 |
21 nov 2022 | 42,37 | 42,39 | 40,62 | 40,81 | 40,81 | 1.725.741 |
18 nov 2022 | 42,69 | 42,91 | 41,67 | 42,38 | 42,38 | 1.274.463 |
17 nov 2022 | 42,50 | 43,02 | 40,52 | 42,53 | 42,53 | 2.803.647 |
16 nov 2022 | 44,61 | 45,00 | 44,33 | 44,33 | 44,33 | 753.548 |
15 nov 2022 | 43,40 | 44,72 | 43,36 | 44,51 | 44,51 | 1.232.281 |
14 nov 2022 | 43,42 | 43,93 | 43,11 | 43,17 | 43,17 | 847.472 |
11 nov 2022 | 43,71 | 43,71 | 42,97 | 43,14 | 43,14 | 1.001.891 |
10 nov 2022 | 43,11 | 43,86 | 43,07 | 43,73 | 43,73 | 955.501 |
09 nov 2022 | 43,29 | 43,52 | 43,09 | 43,27 | 43,27 | 639.761 |
08 nov 2022 | 43,25 | 43,43 | 43,09 | 43,43 | 43,43 | 539.247 |
07 nov 2022 | 42,67 | 43,57 | 42,52 | 43,25 | 43,25 | 709.385 |
04 nov 2022 | 42,54 | 43,06 | 42,25 | 42,76 | 42,76 | 651.760 |
03 nov 2022 | 42,21 | 42,79 | 41,88 | 42,32 | 42,32 | 601.475 |
02 nov 2022 | 42,89 | 43,00 | 42,39 | 42,52 | 42,52 | 611.372 |
01 nov 2022 | 43,15 | 43,32 | 42,68 | 42,86 | 42,86 | 652.006 |
31 ott 2022 | 42,93 | 43,03 | 42,63 | 42,85 | 42,85 | 636.313 |
28 ott 2022 | 41,85 | 42,70 | 41,61 | 42,69 | 42,69 | 727.393 |
27 ott 2022 | 42,10 | 42,60 | 41,59 | 42,41 | 42,41 | 800.658 |
26 ott 2022 | 42,49 | 42,80 | 42,01 | 42,23 | 42,23 | 663.095 |
25 ott 2022 | 42,79 | 43,01 | 42,02 | 42,39 | 42,39 | 625.650 |
24 ott 2022 | 41,60 | 42,62 | 41,60 | 42,44 | 42,44 | 973.996 |
21 ott 2022 | 41,10 | 41,68 | 40,83 | 41,58 | 41,58 | 804.226 |
20 ott 2022 | 41,71 | 41,87 | 41,22 | 41,38 | 41,38 | 1.125.151 |
19 ott 2022 | 42,01 | 42,30 | 41,62 | 41,75 | 41,75 | 755.687 |
18 ott 2022 | 42,00 | 42,33 | 41,78 | 41,83 | 41,83 | 570.860 |
17 ott 2022 | 40,74 | 41,93 | 40,74 | 41,71 | 41,71 | 1.001.890 |
14 ott 2022 | 40,54 | 41,34 | 40,53 | 40,70 | 40,70 | 956.029 |
13 ott 2022 | 38,75 | 40,09 | 38,73 | 39,95 | 39,95 | 1.118.401 |
12 ott 2022 | 40,15 | 40,15 | 38,98 | 39,28 | 39,28 | 1.467.623 |
11 ott 2022 | 40,51 | 40,51 | 39,90 | 40,04 | 40,04 | 788.446 |
10 ott 2022 | 39,86 | 40,98 | 39,86 | 40,63 | 40,63 | 672.644 |
07 ott 2022 | 40,53 | 40,71 | 40,19 | 40,29 | 40,29 | 715.903 |
06 ott 2022 | 41,21 | 41,41 | 40,63 | 40,63 | 40,63 | 610.055 |
05 ott 2022 | 41,02 | 41,17 | 40,52 | 40,90 | 40,90 | 817.462 |
04 ott 2022 | 40,07 | 41,11 | 40,07 | 41,04 | 41,04 | 976.886 |
03 ott 2022 | 39,50 | 40,03 | 39,25 | 39,80 | 39,80 | 826.778 |
30 set 2022 | 39,38 | 40,19 | 39,35 | 39,97 | 39,97 | 1.095.618 |
29 set 2022 | 39,75 | 39,75 | 38,92 | 39,21 | 39,21 | 1.210.489 |
28 set 2022 | 39,98 | 40,09 | 38,73 | 39,68 | 39,68 | 1.185.200 |
27 set 2022 | 40,22 | 40,64 | 40,05 | 40,13 | 40,13 | 1.125.043 |
26 set 2022 | 39,96 | 40,23 | 39,27 | 39,81 | 39,81 | 1.059.760 |
23 set 2022 | 41,09 | 41,19 | 40,19 | 40,30 | 40,30 | 1.186.250 |
22 set 2022 | 41,10 | 41,85 | 41,00 | 41,18 | 41,18 | 691.389 |
21 set 2022 | 41,14 | 41,44 | 40,84 | 41,40 | 41,40 | 756.131 |
20 set 2022 | 41,96 | 42,30 | 41,33 | 41,47 | 41,47 | 773.171 |
19 set 2022 | 41,41 | 41,82 | 41,11 | 41,74 | 41,74 | 480.768 |
16 set 2022 | 41,11 | 41,94 | 40,95 | 41,65 | 41,65 | 1.512.026 |
15 set 2022 | 41,26 | 41,55 | 41,20 | 41,50 | 41,50 | 641.721 |
14 set 2022 | 41,30 | 41,71 | 41,06 | 41,16 | 41,16 | 915.969 |
13 set 2022 | 42,10 | 42,35 | 41,55 | 41,58 | 41,58 | 947.456 |
*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...