Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 feb 2023 | 25,09 | 25,64 | 25,08 | 25,61 | 25,61 | 293.205 |
03 feb 2023 | 25,65 | 25,86 | 25,11 | 25,63 | 25,63 | 1.571.495 |
02 feb 2023 | 25,28 | 25,90 | 25,20 | 25,37 | 25,37 | 1.696.073 |
01 feb 2023 | 24,54 | 24,65 | 23,83 | 24,08 | 24,08 | 912.921 |
31 gen 2023 | 24,15 | 24,27 | 23,81 | 24,21 | 24,21 | 1.392.035 |
30 gen 2023 | 23,82 | 24,49 | 23,65 | 24,39 | 24,39 | 1.438.794 |
27 gen 2023 | 23,65 | 23,87 | 23,28 | 23,34 | 23,34 | 1.575.761 |
25 gen 2023 | 24,24 | 24,68 | 23,53 | 23,67 | 23,67 | 1.403.465 |
24 gen 2023 | 24,65 | 24,86 | 24,39 | 24,39 | 24,39 | 880.380 |
23 gen 2023 | 24,36 | 24,44 | 24,15 | 24,33 | 24,33 | 846.827 |
20 gen 2023 | 24,17 | 24,17 | 23,86 | 23,96 | 23,96 | 1.602.309 |
19 gen 2023 | 24,11 | 24,27 | 23,81 | 24,16 | 24,16 | 2.203.107 |
18 gen 2023 | 23,90 | 24,22 | 23,74 | 23,96 | 23,96 | 1.149.788 |
17 gen 2023 | 24,45 | 24,49 | 23,57 | 23,72 | 23,72 | 1.095.431 |
16 gen 2023 | 23,72 | 24,31 | 23,67 | 24,08 | 24,08 | 1.179.582 |
13 gen 2023 | 22,55 | 23,32 | 22,55 | 23,20 | 23,20 | 942.491 |
12 gen 2023 | 22,29 | 22,40 | 22,05 | 22,32 | 22,32 | 778.280 |
11 gen 2023 | 21,28 | 22,08 | 21,26 | 21,99 | 21,99 | 819.511 |
10 gen 2023 | 21,10 | 21,26 | 20,82 | 21,26 | 21,26 | 632.914 |
09 gen 2023 | 21,29 | 21,44 | 21,04 | 21,09 | 21,09 | 534.041 |
06 gen 2023 | 20,71 | 21,01 | 20,68 | 20,90 | 20,90 | 505.795 |
05 gen 2023 | 21,22 | 21,45 | 21,17 | 21,30 | 21,30 | 873.647 |
04 gen 2023 | 20,85 | 21,22 | 20,68 | 21,10 | 21,10 | 984.309 |
03 gen 2023 | 21,00 | 21,00 | 20,35 | 20,43 | 20,43 | 286.500 |
30 dic 2022 | 20,96 | 21,10 | 20,83 | 20,95 | 20,95 | 491.539 |
29 dic 2022 | 20,51 | 20,76 | 20,50 | 20,73 | 20,73 | 461.634 |
28 dic 2022 | 20,52 | 20,80 | 20,52 | 20,66 | 20,66 | 402.448 |
23 dic 2022 | 20,84 | 21,02 | 20,77 | 20,85 | 20,85 | 505.422 |
22 dic 2022 | 20,89 | 21,30 | 20,78 | 21,20 | 21,20 | 900.072 |
21 dic 2022 | 20,56 | 20,79 | 20,44 | 20,48 | 20,48 | 1.023.609 |
20 dic 2022 | 21,40 | 21,40 | 20,32 | 20,32 | 20,32 | 951.727 |
19 dic 2022 | 21,49 | 21,66 | 21,35 | 21,51 | 21,51 | 1.357.218 |
16 dic 2022 | 21,22 | 21,77 | 21,07 | 21,57 | 21,57 | 845.820 |
15 dic 2022 | 21,83 | 22,09 | 21,74 | 21,83 | 21,83 | 930.646 |
14 dic 2022 | 22,49 | 22,49 | 21,97 | 22,14 | 22,14 | 841.040 |
13 dic 2022 | 21,96 | 22,15 | 21,79 | 22,03 | 22,03 | 732.872 |
12 dic 2022 | 21,74 | 21,95 | 21,48 | 21,85 | 21,85 | 718.138 |
09 dic 2022 | 21,82 | 22,02 | 21,75 | 21,80 | 21,80 | 647.836 |
08 dic 2022 | 22,20 | 22,22 | 21,68 | 21,81 | 21,81 | 758.889 |
07 dic 2022 | 22,72 | 22,85 | 22,20 | 22,20 | 22,20 | 1.153.843 |
06 dic 2022 | 23,02 | 23,39 | 22,71 | 23,06 | 23,06 | 1.194.911 |
05 dic 2022 | 23,12 | 23,14 | 22,71 | 23,06 | 23,06 | 760.056 |
02 dic 2022 | 22,53 | 23,34 | 22,42 | 23,17 | 23,17 | 1.358.179 |
01 dic 2022 | 23,41 | 23,46 | 22,52 | 22,65 | 22,65 | 1.221.190 |
30 nov 2022 | 21,96 | 22,40 | 21,84 | 22,08 | 22,08 | 3.961.032 |
29 nov 2022 | 22,00 | 22,28 | 21,78 | 22,23 | 22,23 | 1.091.124 |
28 nov 2022 | 21,48 | 22,11 | 21,30 | 21,96 | 21,96 | 822.334 |
25 nov 2022 | 21,70 | 21,76 | 21,40 | 21,48 | 21,48 | 456.531 |
24 nov 2022 | 21,15 | 21,60 | 21,05 | 21,49 | 21,49 | 529.224 |
23 nov 2022 | 21,10 | 21,10 | 20,80 | 21,03 | 21,03 | 600.286 |
22 nov 2022 | 21,00 | 21,10 | 20,86 | 20,94 | 20,94 | 660.584 |
21 nov 2022 | 21,17 | 21,50 | 20,86 | 20,97 | 20,97 | 1.023.034 |
18 nov 2022 | 21,58 | 21,79 | 21,36 | 21,56 | 21,56 | 718.404 |
17 nov 2022 | 21,57 | 21,91 | 21,47 | 21,78 | 21,78 | 1.189.388 |
16 nov 2022 | 21,75 | 21,75 | 21,23 | 21,41 | 21,41 | 821.259 |
15 nov 2022 | 21,48 | 21,80 | 21,40 | 21,76 | 21,76 | 796.410 |
14 nov 2022 | 22,11 | 22,13 | 21,60 | 21,60 | 21,60 | 903.442 |
11 nov 2022 | 21,92 | 22,40 | 21,54 | 21,78 | 21,78 | 1.857.542 |
10 nov 2022 | 20,61 | 20,64 | 20,24 | 20,42 | 20,42 | 826.165 |
09 nov 2022 | 22,00 | 22,00 | 20,77 | 20,81 | 20,81 | 1.057.276 |
08 nov 2022 | 22,05 | 22,18 | 21,52 | 21,80 | 21,80 | 856.011 |
07 nov 2022 | 21,66 | 21,85 | 21,40 | 21,85 | 21,85 | 881.904 |
04 nov 2022 | 21,24 | 21,77 | 21,24 | 21,77 | 21,77 | 944.235 |
03 nov 2022 | 21,01 | 21,69 | 20,99 | 21,66 | 21,66 | 984.405 |
02 nov 2022 | 21,85 | 22,00 | 21,54 | 21,89 | 21,89 | 686.736 |
01 nov 2022 | 21,65 | 22,18 | 21,59 | 22,02 | 22,02 | 670.463 |
31 ott 2022 | 21,94 | 22,00 | 21,41 | 21,59 | 21,59 | 835.803 |
28 ott 2022 | 20,95 | 21,25 | 20,89 | 21,21 | 21,21 | 763.092 |
27 ott 2022 | 21,25 | 21,42 | 21,08 | 21,13 | 21,13 | 575.626 |
26 ott 2022 | 21,22 | 21,38 | 21,09 | 21,16 | 21,16 | 795.387 |
25 ott 2022 | 20,93 | 21,29 | 20,86 | 21,10 | 21,10 | 675.464 |
24 ott 2022 | 20,41 | 20,66 | 20,35 | 20,63 | 20,63 | 656.750 |
21 ott 2022 | 20,55 | 20,57 | 20,03 | 20,03 | 20,03 | 898.151 |
20 ott 2022 | 20,83 | 20,83 | 20,31 | 20,53 | 20,53 | 2.027.164 |
19 ott 2022 | 21,66 | 21,90 | 20,86 | 21,12 | 21,12 | 1.082.117 |
18 ott 2022 | 20,50 | 21,58 | 20,49 | 21,53 | 21,53 | 1.548.720 |
17 ott 2022 | 19,89 | 20,20 | 19,78 | 20,09 | 20,09 | 2.230.637 |
14 ott 2022 | 20,18 | 20,63 | 20,06 | 20,28 | 20,28 | 1.279.615 |
13 ott 2022 | 19,58 | 19,85 | 19,42 | 19,80 | 19,80 | 1.166.540 |
12 ott 2022 | 19,54 | 19,78 | 19,46 | 19,56 | 19,56 | 758.050 |
11 ott 2022 | 20,20 | 20,29 | 19,89 | 19,89 | 19,89 | 956.073 |
10 ott 2022 | 20,18 | 20,25 | 19,89 | 20,20 | 20,20 | 843.139 |
07 ott 2022 | 20,82 | 21,01 | 20,70 | 20,72 | 20,72 | 882.910 |
06 ott 2022 | 21,07 | 21,43 | 21,06 | 21,07 | 21,07 | 1.094.743 |
05 ott 2022 | 20,90 | 21,78 | 20,83 | 21,40 | 21,40 | 2.161.566 |
04 ott 2022 | 19,43 | 20,22 | 19,25 | 20,21 | 20,21 | 1.405.419 |
03 ott 2022 | 19,08 | 19,23 | 18,78 | 18,91 | 18,91 | 788.741 |
30 set 2022 | 19,66 | 19,74 | 19,05 | 19,17 | 19,17 | 2.415.055 |
29 set 2022 | 19,79 | 20,03 | 19,64 | 19,87 | 19,87 | 1.117.272 |
28 set 2022 | 19,23 | 19,54 | 19,14 | 19,44 | 19,44 | 1.086.476 |
27 set 2022 | 19,49 | 19,58 | 19,22 | 19,36 | 19,36 | 880.372 |
26 set 2022 | 18,83 | 19,75 | 18,80 | 19,63 | 19,63 | 1.214.172 |
23 set 2022 | 19,68 | 19,81 | 19,00 | 19,06 | 19,06 | 1.343.822 |
21 set 2022 | 20,00 | 20,14 | 19,90 | 20,14 | 20,14 | 1.061.714 |
20 set 2022 | 20,67 | 20,75 | 20,29 | 20,32 | 20,32 | 669.524 |
19 set 2022 | 20,42 | 20,53 | 20,18 | 20,40 | 20,40 | 649.480 |
16 set 2022 | 20,68 | 20,87 | 20,59 | 20,65 | 20,65 | 1.513.290 |
15 set 2022 | 21,20 | 21,25 | 20,81 | 20,93 | 20,93 | 1.197.804 |
14 set 2022 | 20,59 | 21,24 | 20,32 | 21,10 | 21,10 | 1.745.534 |
13 set 2022 | 21,30 | 21,74 | 21,24 | 21,45 | 21,45 | 1.118.157 |
*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...