Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 gen 2023 | 37,13 | 37,20 | 36,83 | 36,92 | 36,92 | 108.960 |
30 gen 2023 | 37,15 | 37,42 | 36,56 | 37,13 | 37,13 | 636.304 |
27 gen 2023 | 37,24 | 37,52 | 37,03 | 37,50 | 37,50 | 486.475 |
26 gen 2023 | 37,48 | 37,48 | 36,87 | 37,32 | 37,32 | 604.556 |
25 gen 2023 | 37,64 | 37,87 | 36,92 | 37,28 | 37,28 | 617.116 |
24 gen 2023 | 37,40 | 37,74 | 37,31 | 37,64 | 37,64 | 655.128 |
23 gen 2023 | 36,99 | 37,23 | 36,62 | 37,17 | 37,17 | 466.883 |
20 gen 2023 | 36,50 | 37,63 | 36,46 | 36,98 | 36,98 | 927.068 |
19 gen 2023 | 36,71 | 37,13 | 36,26 | 36,26 | 36,26 | 947.415 |
18 gen 2023 | 36,50 | 37,29 | 36,16 | 36,81 | 36,81 | 683.928 |
17 gen 2023 | 35,60 | 36,54 | 35,41 | 36,50 | 36,50 | 738.576 |
16 gen 2023 | 35,21 | 35,70 | 35,21 | 35,70 | 35,70 | 423.196 |
13 gen 2023 | 34,75 | 35,55 | 34,75 | 35,23 | 35,23 | 569.870 |
12 gen 2023 | 34,94 | 35,41 | 34,59 | 35,05 | 35,05 | 720.934 |
11 gen 2023 | 34,68 | 35,27 | 34,62 | 35,00 | 35,00 | 631.381 |
10 gen 2023 | 35,13 | 35,13 | 34,51 | 34,57 | 34,57 | 512.990 |
09 gen 2023 | 34,59 | 35,18 | 34,59 | 35,01 | 35,01 | 521.960 |
06 gen 2023 | 33,76 | 34,77 | 33,75 | 34,59 | 34,59 | 481.782 |
05 gen 2023 | 34,48 | 34,48 | 33,76 | 33,87 | 33,87 | 813.866 |
04 gen 2023 | 35,51 | 35,52 | 34,50 | 34,68 | 34,68 | 706.889 |
03 gen 2023 | 35,28 | 35,81 | 35,17 | 35,33 | 35,33 | 547.122 |
02 gen 2023 | 34,97 | 35,38 | 34,87 | 35,38 | 35,38 | 246.135 |
30 dic 2022 | 35,19 | 35,22 | 34,66 | 34,66 | 34,66 | 426.470 |
29 dic 2022 | 34,87 | 35,35 | 34,72 | 35,31 | 35,31 | 196.807 |
28 dic 2022 | 35,22 | 35,32 | 34,94 | 34,94 | 34,94 | 425.889 |
27 dic 2022 | 35,41 | 35,61 | 35,24 | 35,33 | 35,33 | 282.814 |
23 dic 2022 | 34,97 | 35,25 | 34,69 | 35,20 | 35,20 | 408.987 |
22 dic 2022 | 35,08 | 35,36 | 34,84 | 34,95 | 34,95 | 707.537 |
21 dic 2022 | 35,24 | 35,41 | 34,44 | 35,25 | 35,25 | 674.631 |
20 dic 2022 | 34,59 | 35,18 | 34,50 | 35,11 | 35,11 | 667.570 |
19 dic 2022 | 34,98 | 35,37 | 34,93 | 35,26 | 35,26 | 531.947 |
16 dic 2022 | 34,92 | 35,03 | 34,25 | 34,99 | 34,99 | 1.141.749 |
15 dic 2022 | 35,43 | 35,58 | 34,77 | 34,77 | 34,77 | 959.917 |
14 dic 2022 | 35,43 | 35,80 | 35,33 | 35,60 | 35,60 | 452.181 |
13 dic 2022 | 35,37 | 35,96 | 35,20 | 35,58 | 35,58 | 674.694 |
12 dic 2022 | 35,50 | 35,72 | 35,14 | 35,24 | 35,24 | 876.598 |
09 dic 2022 | 34,83 | 35,66 | 34,71 | 35,50 | 35,50 | 966.224 |
08 dic 2022 | 34,50 | 34,95 | 34,16 | 34,73 | 34,73 | 595.864 |
07 dic 2022 | 33,70 | 34,59 | 33,62 | 34,44 | 34,44 | 875.401 |
06 dic 2022 | 33,67 | 34,07 | 33,61 | 33,85 | 33,85 | 882.290 |
05 dic 2022 | 33,31 | 33,77 | 33,31 | 33,71 | 33,71 | 495.963 |
02 dic 2022 | 33,20 | 33,68 | 33,12 | 33,68 | 33,68 | 701.764 |
01 dic 2022 | 33,74 | 33,77 | 33,14 | 33,49 | 33,49 | 444.523 |
30 nov 2022 | 33,87 | 33,90 | 33,21 | 33,40 | 33,40 | 1.355.679 |
29 nov 2022 | 33,85 | 33,94 | 33,58 | 33,72 | 33,72 | 521.282 |
28 nov 2022 | 33,53 | 33,79 | 33,34 | 33,70 | 33,70 | 656.546 |
25 nov 2022 | 33,59 | 33,86 | 33,43 | 33,68 | 33,68 | 361.928 |
24 nov 2022 | 33,58 | 33,89 | 33,18 | 33,65 | 33,65 | 369.229 |
23 nov 2022 | 33,24 | 34,02 | 33,17 | 33,77 | 33,77 | 836.830 |
22 nov 2022 | 32,53 | 33,05 | 32,47 | 33,02 | 33,02 | 684.553 |
21 nov 2022 | 32,40 | 33,13 | 32,29 | 32,56 | 32,56 | 763.154 |
18 nov 2022 | 32,47 | 32,67 | 32,27 | 32,62 | 32,62 | 1.135.235 |
17 nov 2022 | 32,84 | 33,11 | 32,11 | 32,28 | 32,28 | 947.020 |
16 nov 2022 | 32,94 | 32,95 | 32,40 | 32,40 | 32,40 | 737.120 |
15 nov 2022 | 32,54 | 33,16 | 32,10 | 32,91 | 32,91 | 689.075 |
14 nov 2022 | 32,85 | 32,95 | 32,24 | 32,40 | 32,40 | 916.836 |
11 nov 2022 | 34,33 | 34,37 | 32,52 | 33,18 | 33,18 | 1.587.370 |
10 nov 2022 | 32,40 | 34,16 | 32,13 | 34,15 | 34,15 | 1.645.319 |
09 nov 2022 | 31,95 | 32,76 | 31,95 | 32,46 | 32,46 | 553.469 |
08 nov 2022 | 31,90 | 32,34 | 31,61 | 32,05 | 32,05 | 1.073.663 |
07 nov 2022 | 32,36 | 32,69 | 31,86 | 32,01 | 32,01 | 925.003 |
04 nov 2022 | 32,23 | 32,53 | 31,92 | 32,47 | 32,47 | 848.866 |
03 nov 2022 | 31,80 | 32,08 | 31,39 | 32,02 | 32,02 | 725.596 |
02 nov 2022 | 33,32 | 33,32 | 31,78 | 32,00 | 32,00 | 1.241.470 |
01 nov 2022 | 33,34 | 33,75 | 32,68 | 33,24 | 33,24 | 490.251 |
31 ott 2022 | 33,16 | 33,26 | 32,81 | 32,99 | 32,99 | 383.986 |
28 ott 2022 | 32,84 | 33,14 | 32,72 | 33,12 | 33,12 | 482.072 |
27 ott 2022 | 33,44 | 33,49 | 32,59 | 33,28 | 33,28 | 656.807 |
26 ott 2022 | 33,39 | 33,78 | 32,88 | 33,55 | 33,55 | 673.022 |
25 ott 2022 | 32,81 | 33,55 | 32,50 | 33,51 | 33,51 | 481.800 |
24 ott 2022 | 32,58 | 33,13 | 32,36 | 32,65 | 32,65 | 584.451 |
21 ott 2022 | 31,94 | 32,36 | 31,31 | 32,36 | 32,36 | 612.799 |
20 ott 2022 | 31,78 | 32,35 | 31,42 | 32,17 | 32,17 | 547.501 |
19 ott 2022 | 32,70 | 32,70 | 31,88 | 31,99 | 31,99 | 547.456 |
18 ott 2022 | 32,26 | 32,90 | 32,02 | 32,48 | 32,48 | 684.952 |
17 ott 2022 | 31,24 | 32,20 | 30,60 | 32,04 | 32,04 | 771.752 |
14 ott 2022 | 31,68 | 32,01 | 31,06 | 31,21 | 31,21 | 666.882 |
13 ott 2022 | 30,70 | 31,23 | 29,78 | 31,23 | 31,23 | 753.304 |
12 ott 2022 | 31,17 | 31,37 | 30,63 | 30,84 | 30,84 | 662.850 |
11 ott 2022 | 30,36 | 31,47 | 30,36 | 31,16 | 31,16 | 659.888 |
10 ott 2022 | 30,69 | 31,13 | 30,48 | 30,70 | 30,70 | 433.148 |
07 ott 2022 | 31,05 | 31,85 | 30,92 | 31,14 | 31,14 | 660.666 |
06 ott 2022 | 31,19 | 31,27 | 30,69 | 31,17 | 31,17 | 677.716 |
05 ott 2022 | 31,30 | 31,57 | 30,70 | 30,96 | 30,96 | 579.279 |
04 ott 2022 | 30,37 | 31,59 | 30,18 | 31,53 | 31,53 | 1.039.299 |
03 ott 2022 | 29,42 | 29,89 | 29,00 | 29,89 | 29,89 | 467.072 |
30 set 2022 | 28,57 | 29,71 | 28,36 | 29,62 | 29,62 | 859.894 |
29 set 2022 | 29,82 | 29,97 | 28,19 | 28,31 | 28,31 | 732.350 |
28 set 2022 | 29,82 | 29,99 | 29,38 | 29,69 | 29,69 | 803.499 |
27 set 2022 | 30,27 | 30,83 | 29,71 | 30,08 | 30,08 | 1.000.014 |
26 set 2022 | 29,29 | 30,26 | 29,29 | 30,02 | 30,02 | 523.313 |
23 set 2022 | 30,58 | 30,65 | 29,22 | 29,39 | 29,39 | 814.272 |
22 set 2022 | 30,81 | 31,43 | 30,55 | 30,67 | 30,67 | 427.163 |
21 set 2022 | 30,45 | 31,38 | 30,32 | 31,34 | 31,34 | 335.086 |
20 set 2022 | 31,78 | 32,12 | 30,63 | 30,78 | 30,78 | 646.659 |
19 set 2022 | 31,70 | 31,93 | 30,93 | 31,79 | 31,79 | 351.332 |
16 set 2022 | 31,61 | 32,22 | 31,30 | 31,88 | 31,88 | 1.450.371 |
15 set 2022 | 31,94 | 32,56 | 31,72 | 32,05 | 32,05 | 537.367 |
14 set 2022 | 31,77 | 32,30 | 31,63 | 31,84 | 31,84 | 485.775 |
13 set 2022 | 33,33 | 33,33 | 31,91 | 32,03 | 32,03 | 777.443 |
*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...