Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
22 mar 2023 | - | - | - | - | - | - |
21 mar 2023 | 34,67 | 34,70 | 34,53 | 34,67 | 34,67 | 7.672.500 |
20 mar 2023 | 34,65 | 34,74 | 34,61 | 34,63 | 34,63 | 7.183.000 |
17 mar 2023 | 34,61 | 34,89 | 34,58 | 34,68 | 34,68 | 9.557.600 |
16 mar 2023 | 34,61 | 34,77 | 34,53 | 34,67 | 34,67 | 11.584.300 |
15 mar 2023 | 34,87 | 35,00 | 34,67 | 34,70 | 34,70 | 23.623.800 |
14 mar 2023 | 35,05 | 35,18 | 34,90 | 34,91 | 34,91 | 17.566.500 |
13 mar 2023 | 31,57 | 31,96 | 30,59 | 31,17 | 31,17 | 1.502.500 |
10 mar 2023 | 32,49 | 32,49 | 31,85 | 32,09 | 32,09 | 1.976.800 |
09 mar 2023 | 33,49 | 33,51 | 32,55 | 32,57 | 32,57 | 857.600 |
08 mar 2023 | 34,00 | 34,03 | 33,33 | 33,42 | 33,42 | 1.109.500 |
07 mar 2023 | 34,74 | 34,97 | 34,00 | 34,02 | 34,02 | 1.007.000 |
06 mar 2023 | 35,33 | 35,44 | 34,78 | 34,86 | 34,86 | 1.238.300 |
03 mar 2023 | 35,53 | 35,58 | 35,01 | 35,44 | 35,44 | 689.500 |
02 mar 2023 | 34,61 | 35,29 | 34,35 | 35,22 | 35,22 | 611.400 |
01 mar 2023 | 34,62 | 35,07 | 34,38 | 34,78 | 34,78 | 795.600 |
28 feb 2023 | 34,46 | 34,81 | 34,18 | 34,75 | 34,75 | 1.789.800 |
27 feb 2023 | 34,86 | 35,07 | 34,42 | 34,48 | 34,48 | 1.089.900 |
24 feb 2023 | 33,92 | 34,71 | 33,66 | 34,66 | 34,66 | 1.980.600 |
23 feb 2023 | 34,18 | 34,70 | 33,82 | 34,37 | 34,37 | 1.229.600 |
22 feb 2023 | 32,98 | 34,02 | 32,22 | 33,59 | 33,59 | 2.411.800 |
21 feb 2023 | 34,20 | 34,32 | 32,50 | 32,66 | 32,66 | 2.489.700 |
17 feb 2023 | 34,45 | 35,00 | 34,23 | 34,69 | 34,69 | 1.788.000 |
16 feb 2023 | 34,33 | 34,98 | 34,14 | 34,58 | 34,58 | 799.200 |
15 feb 2023 | 34,34 | 34,92 | 34,26 | 34,78 | 34,78 | 756.100 |
14 feb 2023 | 34,08 | 34,78 | 33,93 | 34,75 | 34,75 | 699.800 |
13 feb 2023 | 33,57 | 34,33 | 33,36 | 34,24 | 34,24 | 667.500 |
10 feb 2023 | 33,07 | 33,70 | 33,04 | 33,57 | 33,57 | 872.300 |
09 feb 2023 | 34,70 | 34,75 | 32,99 | 33,12 | 33,12 | 2.444.900 |
08 feb 2023 | 35,22 | 35,47 | 34,93 | 35,11 | 35,11 | 920.000 |
07 feb 2023 | 34,74 | 35,58 | 34,58 | 35,43 | 35,43 | 916.800 |
06 feb 2023 | 34,87 | 35,01 | 34,53 | 34,86 | 34,86 | 667.600 |
03 feb 2023 | 34,90 | 35,61 | 34,76 | 35,14 | 35,14 | 1.035.100 |
02 feb 2023 | 35,14 | 35,51 | 34,95 | 35,26 | 35,26 | 898.500 |
01 feb 2023 | 34,31 | 35,15 | 34,31 | 35,03 | 35,03 | 922.900 |
31 gen 2023 | 33,96 | 34,50 | 33,82 | 34,48 | 34,48 | 819.200 |
30 gen 2023 | 33,88 | 34,29 | 33,76 | 33,77 | 33,77 | 798.100 |
27 gen 2023 | 33,68 | 34,30 | 33,56 | 34,20 | 34,20 | 2.056.500 |
26 gen 2023 | 33,60 | 34,06 | 33,40 | 33,84 | 33,84 | 912.600 |
25 gen 2023 | 32,77 | 33,77 | 32,73 | 33,44 | 33,44 | 849.600 |
24 gen 2023 | 32,52 | 33,27 | 32,52 | 33,03 | 33,03 | 539.800 |
23 gen 2023 | 32,25 | 32,96 | 32,12 | 32,81 | 32,81 | 930.600 |
20 gen 2023 | 32,42 | 32,82 | 32,18 | 32,59 | 32,59 | 786.300 |
19 gen 2023 | 32,34 | 32,62 | 32,08 | 32,37 | 32,37 | 818.200 |
18 gen 2023 | 33,19 | 33,48 | 32,60 | 32,63 | 32,63 | 908.600 |
17 gen 2023 | 33,21 | 33,35 | 32,86 | 33,00 | 33,00 | 919.800 |
13 gen 2023 | 32,95 | 33,47 | 32,92 | 33,35 | 33,35 | 1.022.400 |
12 gen 2023 | 33,47 | 33,50 | 32,88 | 33,17 | 33,17 | 1.435.400 |
11 gen 2023 | 31,84 | 34,35 | 31,84 | 33,28 | 33,28 | 4.129.900 |
10 gen 2023 | 32,01 | 32,73 | 31,89 | 32,52 | 32,52 | 1.400.700 |
09 gen 2023 | 32,59 | 32,76 | 32,17 | 32,19 | 32,19 | 900.900 |
06 gen 2023 | 31,89 | 32,44 | 31,84 | 32,33 | 32,33 | 928.900 |
05 gen 2023 | 31,28 | 31,72 | 30,97 | 31,48 | 31,48 | 1.181.300 |
04 gen 2023 | 31,46 | 32,03 | 31,21 | 31,57 | 31,57 | 1.485.900 |
03 gen 2023 | 30,50 | 31,60 | 30,32 | 31,44 | 31,44 | 2.882.400 |
30 dic 2022 | 31,48 | 31,87 | 31,37 | 31,80 | 31,80 | 880.600 |
29 dic 2022 | 31,50 | 31,81 | 31,46 | 31,67 | 31,67 | 730.800 |
28 dic 2022 | 32,01 | 32,26 | 31,28 | 31,28 | 31,28 | 569.500 |
27 dic 2022 | 31,83 | 32,10 | 31,77 | 31,99 | 31,99 | 454.000 |
23 dic 2022 | 31,56 | 31,88 | 31,46 | 31,72 | 31,72 | 519.100 |
22 dic 2022 | 31,70 | 31,73 | 31,16 | 31,63 | 31,63 | 1.069.600 |
21 dic 2022 | 31,79 | 32,20 | 31,67 | 31,97 | 31,97 | 841.900 |
20 dic 2022 | 31,19 | 31,71 | 30,88 | 31,49 | 31,49 | 1.180.600 |
19 dic 2022 | 32,16 | 32,30 | 31,50 | 31,59 | 31,59 | 1.941.600 |
16 dic 2022 | 31,82 | 32,28 | 31,58 | 32,14 | 32,14 | 2.994.200 |
15 dic 2022 | 32,51 | 32,55 | 32,06 | 32,14 | 32,14 | 2.086.500 |
14 dic 2022 | 33,47 | 33,86 | 32,92 | 33,00 | 33,00 | 1.574.500 |
13 dic 2022 | 33,78 | 33,90 | 32,83 | 33,56 | 33,56 | 1.840.800 |
12 dic 2022 | 32,79 | 32,98 | 32,48 | 32,74 | 32,74 | 4.475.500 |
09 dic 2022 | 33,31 | 33,56 | 32,61 | 32,75 | 32,75 | 2.725.700 |
08 dic 2022 | 33,88 | 34,25 | 33,32 | 33,40 | 33,40 | 1.681.000 |
07 dic 2022 | 32,69 | 33,58 | 32,48 | 33,54 | 33,54 | 2.392.800 |
06 dic 2022 | 33,69 | 33,83 | 32,50 | 32,82 | 32,82 | 2.186.500 |
05 dic 2022 | 34,20 | 34,53 | 33,60 | 33,69 | 33,69 | 1.445.400 |
02 dic 2022 | 33,22 | 34,51 | 32,91 | 34,34 | 34,34 | 1.780.600 |
01 dic 2022 | 33,34 | 33,87 | 33,23 | 33,54 | 33,54 | 1.643.300 |
30 nov 2022 | 32,55 | 33,14 | 32,10 | 33,13 | 33,13 | 2.393.500 |
29 nov 2022 | 32,39 | 33,13 | 32,23 | 32,82 | 32,82 | 2.866.200 |
28 nov 2022 | 33,55 | 33,58 | 31,95 | 32,39 | 32,39 | 7.300.600 |
25 nov 2022 | 31,02 | 32,05 | 30,86 | 31,00 | 31,00 | 1.704.200 |
23 nov 2022 | 29,81 | 31,31 | 29,81 | 31,02 | 31,02 | 2.673.000 |
22 nov 2022 | 29,12 | 30,05 | 29,12 | 29,97 | 29,97 | 1.491.500 |
21 nov 2022 | 28,32 | 28,95 | 28,22 | 28,92 | 28,92 | 1.391.200 |
18 nov 2022 | 28,94 | 29,23 | 28,24 | 28,54 | 28,54 | 870.900 |
17 nov 2022 | 28,37 | 28,65 | 28,09 | 28,64 | 28,64 | 831.700 |
16 nov 2022 | 29,16 | 29,24 | 28,64 | 28,82 | 28,82 | 1.162.700 |
15 nov 2022 | 29,85 | 29,86 | 29,07 | 29,35 | 29,35 | 1.268.000 |
14 nov 2022 | 29,26 | 30,05 | 29,17 | 29,20 | 29,20 | 2.328.900 |
11 nov 2022 | 29,49 | 30,21 | 29,30 | 29,50 | 29,50 | 1.855.700 |
10 nov 2022 | 28,89 | 29,35 | 28,80 | 29,27 | 29,27 | 1.570.000 |
09 nov 2022 | 28,32 | 28,67 | 27,70 | 27,72 | 27,72 | 1.319.000 |
08 nov 2022 | 28,43 | 28,92 | 28,30 | 28,70 | 28,70 | 1.216.300 |
07 nov 2022 | 28,28 | 28,75 | 28,11 | 28,45 | 28,45 | 1.898.900 |
04 nov 2022 | 27,46 | 28,40 | 27,40 | 28,10 | 28,10 | 1.679.300 |
03 nov 2022 | 26,50 | 27,21 | 25,89 | 26,92 | 26,92 | 1.653.100 |
02 nov 2022 | 27,40 | 28,02 | 26,94 | 26,95 | 26,95 | 2.928.600 |
01 nov 2022 | 25,78 | 26,08 | 25,52 | 25,99 | 25,99 | 1.021.800 |
31 ott 2022 | 25,45 | 25,76 | 25,45 | 25,48 | 25,48 | 1.139.400 |
28 ott 2022 | 25,27 | 25,77 | 25,09 | 25,67 | 25,67 | 1.259.700 |
27 ott 2022 | 25,39 | 25,64 | 25,12 | 25,18 | 25,18 | 1.009.700 |
*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...