Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
22 mar 2023 | 21,41 | 21,51 | 21,07 | 21,07 | 21,07 | 1.023.018 |
21 mar 2023 | 21,35 | 21,58 | 21,07 | 21,39 | 21,39 | 3.712.900 |
20 mar 2023 | 20,67 | 21,12 | 20,58 | 21,05 | 21,05 | 3.068.600 |
17 mar 2023 | 20,92 | 20,93 | 20,43 | 20,59 | 20,59 | 14.361.000 |
16 mar 2023 | 20,56 | 21,13 | 20,52 | 20,90 | 20,90 | 3.364.100 |
15 mar 2023 | 20,50 | 20,80 | 20,30 | 20,69 | 20,69 | 4.413.800 |
14 mar 2023 | 20,73 | 21,01 | 20,53 | 20,68 | 20,68 | 3.607.200 |
13 mar 2023 | 20,78 | 21,02 | 20,38 | 20,43 | 20,43 | 6.018.600 |
10 mar 2023 | 21,06 | 21,27 | 20,76 | 20,88 | 20,88 | 2.767.300 |
09 mar 2023 | 21,57 | 21,61 | 21,05 | 21,08 | 21,08 | 5.130.100 |
08 mar 2023 | 21,49 | 21,55 | 21,38 | 21,50 | 21,50 | 1.940.400 |
07 mar 2023 | 21,77 | 21,87 | 21,43 | 21,49 | 21,49 | 2.435.400 |
06 mar 2023 | 21,75 | 21,94 | 21,55 | 21,75 | 21,75 | 3.661.200 |
03 mar 2023 | 22,39 | 22,50 | 21,87 | 21,93 | 21,93 | 3.481.000 |
02 mar 2023 | 22,20 | 22,52 | 21,72 | 22,43 | 22,43 | 3.356.400 |
01 mar 2023 | 22,27 | 22,55 | 21,39 | 22,20 | 22,20 | 4.974.100 |
28 feb 2023 | 22,09 | 22,33 | 21,90 | 21,96 | 21,96 | 5.052.800 |
27 feb 2023 | 22,57 | 22,70 | 22,20 | 22,26 | 22,26 | 3.480.800 |
24 feb 2023 | 22,46 | 22,56 | 22,28 | 22,50 | 22,50 | 2.063.400 |
23 feb 2023 | 22,55 | 22,66 | 22,28 | 22,58 | 22,58 | 1.618.400 |
22 feb 2023 | 22,59 | 22,66 | 22,46 | 22,59 | 22,59 | 1.766.400 |
21 feb 2023 | 22,68 | 22,81 | 22,53 | 22,55 | 22,55 | 1.966.800 |
17 feb 2023 | 22,86 | 22,97 | 22,78 | 22,90 | 22,90 | 3.539.900 |
16 feb 2023 | 22,80 | 23,06 | 22,73 | 22,89 | 22,89 | 1.418.000 |
15 feb 2023 | 22,55 | 22,97 | 22,55 | 22,96 | 22,96 | 1.366.900 |
14 feb 2023 | 22,68 | 22,85 | 22,57 | 22,62 | 22,62 | 1.689.200 |
13 feb 2023 | 22,33 | 22,69 | 22,24 | 22,66 | 22,66 | 1.740.000 |
10 feb 2023 | 22,43 | 22,47 | 22,12 | 22,31 | 22,31 | 1.947.000 |
09 feb 2023 | 22,63 | 22,67 | 22,34 | 22,46 | 22,46 | 1.933.800 |
08 feb 2023 | 22,69 | 22,73 | 22,34 | 22,52 | 22,52 | 1.767.000 |
07 feb 2023 | 22,49 | 22,75 | 22,26 | 22,73 | 22,73 | 1.877.600 |
06 feb 2023 | 22,28 | 22,50 | 22,18 | 22,49 | 22,49 | 1.617.100 |
03 feb 2023 | 22,30 | 22,37 | 22,05 | 22,28 | 22,28 | 1.755.700 |
02 feb 2023 | 22,36 | 22,65 | 22,32 | 22,37 | 22,37 | 2.751.100 |
01 feb 2023 | 22,20 | 22,42 | 22,09 | 22,31 | 22,31 | 1.788.300 |
31 gen 2023 | 21,85 | 22,33 | 21,79 | 22,30 | 22,30 | 2.536.700 |
30 gen 2023 | 21,53 | 21,95 | 21,53 | 21,82 | 21,82 | 2.389.100 |
27 gen 2023 | 21,81 | 21,82 | 21,47 | 21,49 | 21,49 | 2.053.500 |
26 gen 2023 | 22,03 | 22,14 | 21,71 | 21,83 | 21,83 | 2.346.700 |
25 gen 2023 | 22,00 | 22,16 | 21,85 | 22,06 | 22,06 | 1.796.800 |
24 gen 2023 | 22,22 | 22,38 | 21,92 | 22,09 | 22,09 | 2.355.500 |
23 gen 2023 | 22,50 | 22,56 | 22,20 | 22,35 | 22,35 | 1.994.500 |
20 gen 2023 | 22,26 | 22,68 | 22,03 | 22,48 | 22,48 | 2.809.200 |
19 gen 2023 | 22,60 | 22,64 | 22,15 | 22,17 | 22,17 | 2.928.000 |
18 gen 2023 | 22,90 | 23,01 | 22,35 | 22,46 | 22,46 | 3.650.700 |
17 gen 2023 | 22,96 | 23,49 | 22,71 | 22,82 | 22,82 | 3.478.700 |
13 gen 2023 | 21,41 | 23,22 | 21,41 | 23,08 | 23,08 | 5.681.000 |
12 gen 2023 | 22,10 | 22,20 | 21,74 | 21,78 | 21,78 | 2.233.600 |
11 gen 2023 | 22,49 | 22,58 | 22,03 | 22,08 | 22,08 | 2.059.900 |
10 gen 2023 | 22,39 | 22,70 | 22,24 | 22,49 | 22,49 | 1.991.000 |
09 gen 2023 | 22,74 | 22,91 | 22,22 | 22,32 | 22,32 | 3.377.600 |
06 gen 2023 | 22,85 | 22,93 | 22,58 | 22,77 | 22,77 | 1.489.000 |
05 gen 2023 | 22,40 | 22,83 | 22,36 | 22,69 | 22,69 | 1.888.600 |
04 gen 2023 | 22,16 | 22,89 | 22,16 | 22,82 | 22,82 | 2.485.200 |
03 gen 2023 | 22,79 | 22,84 | 21,89 | 22,00 | 22,00 | 3.044.000 |
30 dic 2022 | 22,73 | 22,76 | 22,45 | 22,63 | 22,63 | 1.231.200 |
29 dic 2022 | 22,75 | 22,88 | 22,67 | 22,78 | 22,78 | 1.384.600 |
28 dic 2022 | 22,87 | 23,06 | 22,67 | 22,68 | 22,68 | 1.016.400 |
27 dic 2022 | 23,11 | 23,17 | 22,82 | 22,86 | 22,86 | 1.165.500 |
23 dic 2022 | 22,95 | 23,18 | 22,88 | 23,13 | 23,13 | 955.100 |
22 dic 2022 | 22,86 | 23,00 | 22,71 | 22,98 | 22,98 | 3.090.100 |
21 dic 2022 | 23,05 | 23,23 | 22,82 | 22,88 | 22,88 | 1.421.400 |
20 dic 2022 | 22,73 | 23,01 | 22,62 | 22,95 | 22,95 | 1.431.400 |
19 dic 2022 | 23,09 | 23,10 | 22,71 | 22,80 | 22,80 | 1.180.300 |
16 dic 2022 | 23,01 | 23,19 | 22,80 | 23,10 | 23,10 | 3.406.700 |
15 dic 2022 | 23,34 | 23,48 | 22,84 | 23,24 | 23,24 | 3.004.100 |
14 dic 2022 | 23,36 | 23,67 | 23,23 | 23,48 | 23,48 | 1.690.800 |
13 dic 2022 | 23,64 | 23,78 | 23,11 | 23,40 | 23,40 | 2.461.900 |
12 dic 2022 | 23,08 | 23,34 | 22,98 | 23,34 | 23,34 | 1.516.200 |
09 dic 2022 | 23,29 | 23,37 | 23,08 | 23,11 | 23,11 | 1.398.700 |
08 dic 2022 | 23,02 | 23,31 | 22,99 | 23,28 | 23,28 | 1.392.400 |
07 dic 2022 | 23,11 | 23,28 | 22,82 | 22,93 | 22,93 | 1.781.600 |
06 dic 2022 | 23,07 | 23,21 | 22,89 | 23,17 | 23,17 | 2.184.300 |
05 dic 2022 | 22,93 | 23,15 | 22,81 | 23,11 | 23,11 | 1.725.500 |
02 dic 2022 | 22,45 | 23,02 | 22,44 | 23,01 | 23,01 | 2.236.000 |
01 dic 2022 | 22,60 | 22,79 | 22,44 | 22,69 | 22,69 | 1.864.900 |
30 nov 2022 | 22,23 | 22,62 | 22,16 | 22,56 | 22,56 | 2.566.900 |
29 nov 2022 | 22,12 | 22,40 | 22,10 | 22,30 | 22,30 | 2.407.400 |
28 nov 2022 | 22,35 | 22,53 | 22,15 | 22,18 | 22,18 | 5.048.000 |
25 nov 2022 | 21,98 | 22,50 | 21,94 | 22,42 | 22,42 | 1.390.600 |
23 nov 2022 | 21,52 | 21,97 | 21,52 | 21,92 | 21,92 | 1.994.600 |
22 nov 2022 | 21,37 | 21,58 | 21,30 | 21,57 | 21,57 | 1.929.100 |
21 nov 2022 | 20,90 | 21,46 | 20,89 | 21,38 | 21,38 | 2.479.300 |
18 nov 2022 | 20,93 | 21,02 | 20,66 | 20,92 | 20,92 | 1.566.000 |
17 nov 2022 | 20,46 | 20,71 | 20,38 | 20,68 | 20,68 | 1.824.600 |
16 nov 2022 | 20,79 | 21,03 | 20,64 | 20,72 | 20,72 | 1.741.200 |
15 nov 2022 | 20,73 | 20,97 | 20,60 | 20,80 | 20,80 | 2.004.600 |
14 nov 2022 | 21,07 | 21,14 | 20,50 | 20,50 | 20,50 | 2.599.300 |
11 nov 2022 | 21,40 | 21,49 | 20,75 | 21,06 | 21,06 | 2.362.800 |
10 nov 2022 | 21,32 | 21,46 | 20,69 | 21,38 | 21,38 | 3.647.100 |
09 nov 2022 | 20,36 | 21,50 | 20,36 | 21,03 | 21,03 | 4.039.300 |
08 nov 2022 | 20,55 | 20,88 | 20,31 | 20,41 | 20,41 | 4.355.200 |
07 nov 2022 | 20,50 | 20,68 | 20,26 | 20,60 | 20,60 | 2.408.700 |
04 nov 2022 | 20,53 | 20,76 | 20,18 | 20,43 | 20,43 | 2.377.400 |
03 nov 2022 | 20,38 | 20,49 | 20,18 | 20,35 | 20,35 | 2.039.700 |
02 nov 2022 | 20,82 | 21,13 | 20,50 | 20,50 | 20,50 | 1.919.800 |
01 nov 2022 | 20,89 | 20,93 | 20,54 | 20,82 | 20,82 | 1.941.000 |
31 ott 2022 | 20,94 | 21,02 | 20,71 | 20,78 | 20,78 | 2.018.700 |
28 ott 2022 | 20,60 | 21,00 | 20,56 | 20,97 | 20,97 | 1.536.300 |
27 ott 2022 | 20,53 | 20,91 | 20,47 | 20,58 | 20,58 | 1.823.300 |
*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...