Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mar 2023 | 28,69 | 29,16 | 28,28 | 29,08 | 29,08 | 5.427.400 |
30 mar 2023 | 28,99 | 29,07 | 28,32 | 28,55 | 28,55 | 5.673.500 |
29 mar 2023 | 28,73 | 28,83 | 28,37 | 28,65 | 28,65 | 4.734.700 |
28 mar 2023 | 27,89 | 28,44 | 27,75 | 28,16 | 28,16 | 3.145.100 |
27 mar 2023 | 28,91 | 29,05 | 28,18 | 28,32 | 28,32 | 4.290.800 |
24 mar 2023 | 27,41 | 28,11 | 27,15 | 28,04 | 28,04 | 5.539.300 |
23 mar 2023 | 29,05 | 29,09 | 27,63 | 28,01 | 28,01 | 5.638.000 |
22 mar 2023 | 29,81 | 30,12 | 28,93 | 28,94 | 28,94 | 4.394.100 |
21 mar 2023 | 29,70 | 30,25 | 29,62 | 29,90 | 29,90 | 6.173.400 |
20 mar 2023 | 29,02 | 29,57 | 28,35 | 28,45 | 28,45 | 5.194.600 |
17 mar 2023 | 28,96 | 28,99 | 28,12 | 28,49 | 28,49 | 11.365.200 |
16 mar 2023 | 28,55 | 29,46 | 27,60 | 29,16 | 29,16 | 9.644.700 |
15 mar 2023 | 29,20 | 29,23 | 28,01 | 28,90 | 28,90 | 9.619.500 |
14 mar 2023 | 30,74 | 31,64 | 30,13 | 30,46 | 30,46 | 7.940.900 |
13 mar 2023 | 30,59 | 30,59 | 28,52 | 29,25 | 29,25 | 12.807.700 |
10 mar 2023 | 32,64 | 33,14 | 31,41 | 32,13 | 32,13 | 7.643.700 |
09 mar 2023 | 34,50 | 34,77 | 33,17 | 33,23 | 33,23 | 5.365.000 |
08 mar 2023 | 34,75 | 35,09 | 34,22 | 34,48 | 34,48 | 5.075.600 |
07 mar 2023 | 35,54 | 35,58 | 34,57 | 34,65 | 34,65 | 4.784.700 |
06 mar 2023 | 36,35 | 36,65 | 35,52 | 35,61 | 35,61 | 5.551.100 |
03 mar 2023 | 36,16 | 36,54 | 35,88 | 36,38 | 36,38 | 3.986.000 |
02 mar 2023 | 35,38 | 35,82 | 35,16 | 35,74 | 35,74 | 4.329.300 |
01 mar 2023 | 35,61 | 36,17 | 35,40 | 35,98 | 35,98 | 3.800.100 |
28 feb 2023 | 35,45 | 36,08 | 35,41 | 35,71 | 35,71 | 6.801.400 |
27 feb 2023 | 36,14 | 36,23 | 35,49 | 35,50 | 35,50 | 3.697.500 |
24 feb 2023 | 35,31 | 35,82 | 35,22 | 35,80 | 35,80 | 3.165.900 |
23 feb 2023 | 35,87 | 36,14 | 35,33 | 35,92 | 35,92 | 3.145.100 |
22 feb 2023 | 35,13 | 35,59 | 35,02 | 35,45 | 35,45 | 3.777.800 |
21 feb 2023 | 35,60 | 35,74 | 34,76 | 35,00 | 35,00 | 4.412.900 |
17 feb 2023 | 35,43 | 35,78 | 35,03 | 35,77 | 35,77 | 4.006.000 |
16 feb 2023 | 35,97 | 36,29 | 35,63 | 35,65 | 35,65 | 2.943.700 |
15 feb 2023 | 35,92 | 36,52 | 35,84 | 36,51 | 36,51 | 3.121.200 |
14 feb 2023 | 36,81 | 36,90 | 35,69 | 36,32 | 36,32 | 4.955.900 |
13 feb 2023 | 36,27 | 37,10 | 36,08 | 37,03 | 37,03 | 3.052.000 |
10 feb 2023 | 36,10 | 36,43 | 35,86 | 36,42 | 36,42 | 3.689.400 |
09 feb 2023 | 36,64 | 37,02 | 36,20 | 36,24 | 36,24 | 4.162.900 |
08 feb 2023 | 36,58 | 36,96 | 36,40 | 36,43 | 36,43 | 3.805.900 |
07 feb 2023 | 36,36 | 37,21 | 36,31 | 36,95 | 36,95 | 3.356.700 |
06 feb 2023 | 36,70 | 36,80 | 36,03 | 36,42 | 36,42 | 4.591.400 |
03 feb 2023 | 36,86 | 37,99 | 36,66 | 37,05 | 37,05 | 5.661.000 |
02 feb 2023 | 35,41 | 37,87 | 35,41 | 37,79 | 37,79 | 7.701.500 |
01 feb 2023 | 33,00 | 35,62 | 32,38 | 35,31 | 35,31 | 14.055.100 |
31 gen 2023 | 36,17 | 36,74 | 35,84 | 36,73 | 36,73 | 4.613.600 |
30 gen 2023 | 36,71 | 37,17 | 36,13 | 36,15 | 36,15 | 4.336.300 |
27 gen 2023 | 36,85 | 37,35 | 36,67 | 37,06 | 37,06 | 3.206.400 |
26 gen 2023 | 37,04 | 37,23 | 35,92 | 36,55 | 36,55 | 3.970.900 |
25 gen 2023 | 35,04 | 36,94 | 34,97 | 36,88 | 36,88 | 6.534.700 |
24 gen 2023 | 34,20 | 36,13 | 34,15 | 35,37 | 35,37 | 6.794.200 |
23 gen 2023 | 35,23 | 36,08 | 34,01 | 34,56 | 34,56 | 9.548.100 |
20 gen 2023 | 32,86 | 35,42 | 32,86 | 35,41 | 35,41 | 12.094.100 |
19 gen 2023 | 32,04 | 32,73 | 30,83 | 32,58 | 32,58 | 7.470.200 |
18 gen 2023 | 33,79 | 34,22 | 33,18 | 33,21 | 33,21 | 5.522.200 |
17 gen 2023 | 33,46 | 33,90 | 33,31 | 33,67 | 33,67 | 5.123.100 |
13 gen 2023 | 32,67 | 33,65 | 32,34 | 33,47 | 33,47 | 4.474.300 |
12 gen 2023 | 34,12 | 34,24 | 33,23 | 33,58 | 33,58 | 5.974.700 |
11 gen 2023 | 33,00 | 33,81 | 32,79 | 33,76 | 33,76 | 5.957.900 |
10 gen 2023 | 32,06 | 32,89 | 30,88 | 32,84 | 32,84 | 9.165.400 |
09 gen 2023 | 33,16 | 33,30 | 32,23 | 32,29 | 32,29 | 9.784.800 |
06 gen 2023 | 31,75 | 32,83 | 31,74 | 32,80 | 32,80 | 9.003.600 |
05 gen 2023 | 32,61 | 32,61 | 31,95 | 31,98 | 31,98 | 5.777.200 |
04 gen 2023 | 32,87 | 33,54 | 32,73 | 33,10 | 33,10 | 5.922.500 |
03 gen 2023 | 33,25 | 33,50 | 32,10 | 32,39 | 32,39 | 4.697.700 |
30 dic 2022 | 32,46 | 32,90 | 32,31 | 32,86 | 32,86 | 3.343.400 |
29 dic 2022 | 32,30 | 32,90 | 32,17 | 32,84 | 32,84 | 3.619.500 |
28 dic 2022 | 32,59 | 32,69 | 31,95 | 32,10 | 32,10 | 2.933.000 |
27 dic 2022 | 32,85 | 32,86 | 32,38 | 32,56 | 32,56 | 2.132.100 |
23 dic 2022 | 32,29 | 32,78 | 32,06 | 32,75 | 32,75 | 2.957.500 |
22 dic 2022 | 32,84 | 32,87 | 31,68 | 32,34 | 32,34 | 5.249.500 |
21 dic 2022 | 33,10 | 33,47 | 32,93 | 33,28 | 33,28 | 4.053.300 |
20 dic 2022 | 32,43 | 32,72 | 32,01 | 32,65 | 32,65 | 3.887.100 |
19 dic 2022 | 33,21 | 33,45 | 32,14 | 32,38 | 32,38 | 4.241.700 |
16 dic 2022 | 33,08 | 33,23 | 32,58 | 33,21 | 33,21 | 16.057.400 |
15 dic 2022 | 33,66 | 33,76 | 32,56 | 33,59 | 33,59 | 5.523.400 |
14 dic 2022 | 35,24 | 35,63 | 33,76 | 34,35 | 34,35 | 6.895.900 |
13 dic 2022 | 36,66 | 37,28 | 35,22 | 35,39 | 35,39 | 5.839.500 |
12 dic 2022 | 35,14 | 35,64 | 34,74 | 35,57 | 35,57 | 4.826.800 |
09 dic 2022 | 34,71 | 35,54 | 34,47 | 35,11 | 35,11 | 3.788.700 |
08 dic 2022 | 34,98 | 35,26 | 34,48 | 34,92 | 34,92 | 4.651.800 |
07 dic 2022 | 34,48 | 35,20 | 34,25 | 34,63 | 34,63 | 4.767.400 |
06 dic 2022 | 34,38 | 35,05 | 33,97 | 34,64 | 34,64 | 7.275.400 |
05 dic 2022 | 34,85 | 35,03 | 34,32 | 34,39 | 34,39 | 5.798.700 |
02 dic 2022 | 35,50 | 36,22 | 34,96 | 35,30 | 35,30 | 4.764.100 |
01 dic 2022 | 36,05 | 37,05 | 35,86 | 35,94 | 35,94 | 5.727.800 |
30 nov 2022 | 37,00 | 37,69 | 35,92 | 37,58 | 37,58 | 6.640.500 |
29 nov 2022 | 36,52 | 37,44 | 36,29 | 37,28 | 37,28 | 3.263.200 |
28 nov 2022 | 36,50 | 36,77 | 36,25 | 36,42 | 36,42 | 2.809.400 |
25 nov 2022 | 36,74 | 37,31 | 36,57 | 37,05 | 37,05 | 1.475.300 |
23 nov 2022 | 36,37 | 37,03 | 36,22 | 36,84 | 36,84 | 2.373.100 |
22 nov 2022 | 36,61 | 37,01 | 36,37 | 36,52 | 36,52 | 2.882.200 |
21 nov 2022 | 35,65 | 36,43 | 35,65 | 36,30 | 36,30 | 3.975.000 |
18 nov 2022 | 36,04 | 36,31 | 35,42 | 35,89 | 35,89 | 4.418.800 |
17 nov 2022 | 34,46 | 35,47 | 34,24 | 35,45 | 35,45 | 4.572.600 |
16 nov 2022 | 35,76 | 36,21 | 35,00 | 35,19 | 35,19 | 5.093.200 |
15 nov 2022 | 38,50 | 38,82 | 35,77 | 35,92 | 35,92 | 7.683.000 |
14 nov 2022 | 39,72 | 39,93 | 37,74 | 37,75 | 37,75 | 5.215.000 |
11 nov 2022 | 38,94 | 40,88 | 38,94 | 40,23 | 40,23 | 6.881.200 |
10 nov 2022 | 36,85 | 38,75 | 36,56 | 38,73 | 38,73 | 6.302.400 |
09 nov 2022 | 35,62 | 35,80 | 34,88 | 35,01 | 35,01 | 4.140.100 |
08 nov 2022 | 36,23 | 36,43 | 35,54 | 36,09 | 36,09 | 3.723.100 |
07 nov 2022 | 35,43 | 36,20 | 34,96 | 36,20 | 36,20 | 4.572.900 |
*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...