Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 mar 2023 | 31,06 | 31,20 | 30,34 | 30,86 | 30,86 | 1.082.600 |
24 mar 2023 | 29,99 | 30,71 | 29,65 | 30,67 | 30,67 | 622.200 |
23 mar 2023 | 31,37 | 31,95 | 30,09 | 30,42 | 30,42 | 1.321.000 |
22 mar 2023 | 31,70 | 32,13 | 30,90 | 31,00 | 31,00 | 1.694.500 |
21 mar 2023 | 31,39 | 31,80 | 31,25 | 31,76 | 31,76 | 1.530.000 |
20 mar 2023 | 29,96 | 31,06 | 29,71 | 30,77 | 30,77 | 1.552.300 |
17 mar 2023 | 29,81 | 30,06 | 29,20 | 29,71 | 29,71 | 1.910.500 |
16 mar 2023 | 29,73 | 30,68 | 29,21 | 30,20 | 30,20 | 1.258.700 |
15 mar 2023 | 30,03 | 30,35 | 29,08 | 30,14 | 30,14 | 1.782.500 |
14 mar 2023 | 31,51 | 32,50 | 30,75 | 30,94 | 30,94 | 1.600.200 |
13 mar 2023 | 31,03 | 31,53 | 29,90 | 30,76 | 30,76 | 1.947.400 |
10 mar 2023 | 31,91 | 31,93 | 30,33 | 31,71 | 31,71 | 3.652.700 |
09 mar 2023 | 33,85 | 34,08 | 31,99 | 32,00 | 32,00 | 1.848.300 |
08 mar 2023 | 33,75 | 34,10 | 33,17 | 33,69 | 33,69 | 1.185.400 |
07 mar 2023 | 33,69 | 34,30 | 33,57 | 33,61 | 33,61 | 1.071.500 |
06 mar 2023 | 34,34 | 34,70 | 33,38 | 33,83 | 33,83 | 1.591.800 |
03 mar 2023 | 33,94 | 34,80 | 33,43 | 34,30 | 34,30 | 1.407.300 |
02 mar 2023 | 33,16 | 33,86 | 32,94 | 33,65 | 33,65 | 1.051.100 |
01 mar 2023 | 33,75 | 34,06 | 33,10 | 33,58 | 33,58 | 2.155.200 |
28 feb 2023 | 33,87 | 34,40 | 33,54 | 34,18 | 34,18 | 1.434.100 |
27 feb 2023 | 34,45 | 35,13 | 33,74 | 33,90 | 33,90 | 1.149.200 |
24 feb 2023 | 34,35 | 34,36 | 33,63 | 33,95 | 33,95 | 2.108.100 |
23 feb 2023 | 34,80 | 35,37 | 34,31 | 35,10 | 35,10 | 1.352.800 |
22 feb 2023 | 34,84 | 35,10 | 34,17 | 34,37 | 34,37 | 1.168.800 |
21 feb 2023 | 35,47 | 35,49 | 34,22 | 34,51 | 34,51 | 1.374.700 |
17 feb 2023 | 35,31 | 36,18 | 34,36 | 35,62 | 35,62 | 2.264.000 |
16 feb 2023 | 36,30 | 36,99 | 35,45 | 35,48 | 35,48 | 1.473.100 |
15 feb 2023 | 36,78 | 37,21 | 36,44 | 37,02 | 37,02 | 1.516.300 |
14 feb 2023 | 36,80 | 37,98 | 36,26 | 37,04 | 37,04 | 2.309.200 |
13 feb 2023 | 35,13 | 37,71 | 34,71 | 37,35 | 37,35 | 3.112.700 |
10 feb 2023 | 34,67 | 35,00 | 33,71 | 34,58 | 34,58 | 2.718.900 |
09 feb 2023 | 37,34 | 37,65 | 34,58 | 34,76 | 34,76 | 2.494.600 |
08 feb 2023 | 38,11 | 38,34 | 36,60 | 36,66 | 36,66 | 3.633.400 |
07 feb 2023 | 33,45 | 38,55 | 33,40 | 38,28 | 38,28 | 9.446.900 |
06 feb 2023 | 33,67 | 34,44 | 33,67 | 34,31 | 34,31 | 3.094.400 |
03 feb 2023 | 35,18 | 35,93 | 34,10 | 34,43 | 34,43 | 2.297.900 |
02 feb 2023 | 36,81 | 37,18 | 35,70 | 36,06 | 36,06 | 1.382.700 |
01 feb 2023 | 35,98 | 37,04 | 35,24 | 36,14 | 36,14 | 1.816.600 |
31 gen 2023 | 34,70 | 36,23 | 34,41 | 36,15 | 36,15 | 1.790.900 |
30 gen 2023 | 33,57 | 35,54 | 33,13 | 34,77 | 34,77 | 2.966.500 |
27 gen 2023 | 33,30 | 34,05 | 33,27 | 33,87 | 33,87 | 1.609.700 |
26 gen 2023 | 33,11 | 33,46 | 32,39 | 33,43 | 33,43 | 1.488.800 |
25 gen 2023 | 33,14 | 33,32 | 31,92 | 32,85 | 32,85 | 2.138.700 |
24 gen 2023 | 32,44 | 33,80 | 32,40 | 33,77 | 33,77 | 859.100 |
23 gen 2023 | 32,51 | 32,92 | 32,30 | 32,82 | 32,82 | 1.086.800 |
20 gen 2023 | 33,15 | 33,27 | 32,13 | 32,32 | 32,32 | 1.667.300 |
19 gen 2023 | 32,47 | 33,14 | 32,09 | 32,57 | 32,57 | 1.341.600 |
18 gen 2023 | 33,89 | 33,92 | 32,76 | 33,05 | 33,05 | 1.569.800 |
17 gen 2023 | 34,01 | 34,27 | 33,34 | 33,69 | 33,69 | 1.497.800 |
13 gen 2023 | 33,96 | 35,55 | 33,85 | 34,39 | 34,39 | 1.413.200 |
12 gen 2023 | 33,47 | 34,76 | 33,01 | 34,69 | 34,69 | 1.830.900 |
11 gen 2023 | 32,77 | 33,76 | 32,75 | 33,32 | 33,32 | 1.614.700 |
10 gen 2023 | 32,23 | 33,10 | 32,10 | 32,65 | 32,65 | 2.079.800 |
09 gen 2023 | 33,93 | 34,28 | 32,49 | 32,80 | 32,80 | 2.968.800 |
06 gen 2023 | 32,69 | 33,65 | 31,80 | 33,43 | 33,43 | 3.677.200 |
05 gen 2023 | 33,20 | 33,30 | 32,08 | 32,65 | 32,65 | 4.110.100 |
04 gen 2023 | 31,00 | 33,47 | 30,85 | 33,44 | 33,44 | 3.346.200 |
03 gen 2023 | 29,96 | 30,98 | 29,94 | 30,62 | 30,62 | 3.008.100 |
30 dic 2022 | 28,37 | 29,62 | 28,30 | 29,60 | 29,60 | 1.493.000 |
29 dic 2022 | 28,53 | 28,87 | 28,40 | 28,67 | 28,67 | 1.305.400 |
28 dic 2022 | 28,69 | 28,96 | 28,25 | 28,41 | 28,41 | 1.672.700 |
27 dic 2022 | 28,83 | 29,23 | 28,46 | 28,70 | 28,70 | 1.488.400 |
23 dic 2022 | 28,72 | 29,12 | 28,11 | 28,83 | 28,83 | 756.900 |
22 dic 2022 | 28,85 | 29,07 | 28,21 | 28,77 | 28,77 | 1.837.600 |
21 dic 2022 | 28,30 | 29,55 | 28,30 | 29,30 | 29,30 | 1.914.200 |
20 dic 2022 | 27,26 | 28,55 | 27,26 | 27,78 | 27,78 | 2.020.100 |
19 dic 2022 | 27,33 | 28,24 | 27,12 | 27,46 | 27,46 | 2.746.200 |
16 dic 2022 | 27,90 | 28,44 | 26,56 | 27,38 | 27,38 | 2.375.200 |
15 dic 2022 | 28,55 | 28,74 | 27,98 | 28,20 | 28,20 | 1.491.300 |
14 dic 2022 | 29,01 | 29,33 | 28,57 | 29,06 | 29,06 | 2.139.500 |
13 dic 2022 | 30,00 | 30,49 | 28,32 | 28,98 | 28,98 | 3.289.000 |
12 dic 2022 | 28,05 | 28,97 | 27,91 | 28,91 | 28,91 | 2.204.500 |
09 dic 2022 | 26,48 | 28,37 | 26,24 | 27,72 | 27,72 | 2.299.500 |
08 dic 2022 | 26,83 | 27,63 | 26,74 | 26,90 | 26,90 | 2.041.800 |
07 dic 2022 | 26,45 | 26,75 | 26,23 | 26,33 | 26,33 | 1.474.500 |
06 dic 2022 | 27,69 | 27,91 | 26,02 | 26,68 | 26,68 | 2.343.300 |
05 dic 2022 | 26,98 | 27,69 | 26,96 | 27,24 | 27,24 | 2.034.600 |
02 dic 2022 | 26,21 | 27,43 | 25,91 | 27,40 | 27,40 | 1.981.000 |
01 dic 2022 | 26,29 | 27,18 | 26,25 | 26,74 | 26,74 | 2.074.800 |
30 nov 2022 | 25,90 | 26,58 | 25,44 | 26,21 | 26,21 | 2.079.300 |
29 nov 2022 | 24,64 | 25,55 | 24,64 | 25,46 | 25,46 | 1.232.800 |
28 nov 2022 | 25,43 | 25,77 | 24,37 | 24,55 | 24,55 | 1.985.500 |
25 nov 2022 | 25,66 | 26,16 | 25,59 | 26,00 | 26,00 | 518.100 |
23 nov 2022 | 25,29 | 25,87 | 25,11 | 25,79 | 25,79 | 801.700 |
22 nov 2022 | 25,26 | 25,49 | 24,91 | 25,42 | 25,42 | 1.174.800 |
21 nov 2022 | 24,98 | 25,42 | 24,43 | 25,00 | 25,00 | 1.096.400 |
18 nov 2022 | 25,71 | 25,90 | 24,65 | 25,24 | 25,24 | 2.026.300 |
17 nov 2022 | 24,82 | 25,29 | 24,59 | 25,24 | 25,24 | 2.189.700 |
16 nov 2022 | 26,19 | 26,30 | 25,49 | 25,54 | 25,54 | 1.711.300 |
15 nov 2022 | 27,16 | 27,42 | 26,38 | 26,69 | 26,69 | 2.112.200 |
14 nov 2022 | 27,93 | 27,99 | 26,46 | 26,46 | 26,46 | 2.120.800 |
11 nov 2022 | 27,79 | 29,26 | 27,78 | 28,24 | 28,24 | 3.655.800 |
10 nov 2022 | 28,28 | 29,36 | 27,80 | 29,36 | 29,36 | 3.158.600 |
09 nov 2022 | 26,95 | 27,35 | 26,50 | 26,69 | 26,69 | 1.835.300 |
08 nov 2022 | 27,16 | 27,72 | 26,32 | 27,39 | 27,39 | 3.984.500 |
07 nov 2022 | 24,18 | 27,26 | 24,05 | 27,22 | 27,22 | 4.533.700 |
04 nov 2022 | 22,51 | 23,55 | 22,39 | 23,43 | 23,43 | 2.451.600 |
03 nov 2022 | 23,00 | 23,47 | 21,14 | 22,25 | 22,25 | 12.006.900 |
02 nov 2022 | 23,46 | 24,88 | 23,46 | 23,62 | 23,62 | 4.177.800 |
01 nov 2022 | 23,70 | 24,00 | 23,41 | 23,75 | 23,75 | 1.797.200 |
*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...