Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mar 2023 | 37,70 | 38,26 | 37,57 | 38,18 | 38,18 | 145.036 |
30 mar 2023 | - | - | - | - | - | - |
29 mar 2023 | 35,10 | 35,91 | 34,43 | 35,82 | 35,82 | 779.357 |
28 mar 2023 | 35,54 | 35,73 | 34,30 | 34,96 | 34,96 | 775.028 |
27 mar 2023 | 34,29 | 34,84 | 33,81 | 34,64 | 34,64 | 795.469 |
24 mar 2023 | 35,03 | 35,06 | 33,76 | 33,96 | 33,96 | 894.989 |
23 mar 2023 | 34,06 | 35,36 | 33,78 | 35,21 | 35,21 | 1.058.234 |
22 mar 2023 | 34,38 | 34,70 | 33,44 | 34,30 | 34,30 | 1.805.188 |
21 mar 2023 | 33,91 | 34,47 | 33,42 | 33,56 | 33,56 | 1.535.698 |
20 mar 2023 | 34,03 | 34,10 | 32,84 | 33,60 | 33,60 | 1.466.210 |
17 mar 2023 | 34,98 | 35,19 | 33,70 | 34,13 | 34,13 | 1.417.936 |
16 mar 2023 | 35,35 | 35,48 | 33,31 | 34,53 | 34,53 | 1.288.726 |
15 mar 2023 | 35,89 | 35,98 | 33,53 | 34,37 | 34,37 | 1.340.054 |
14 mar 2023 | 35,72 | 36,77 | 34,30 | 36,11 | 36,11 | 1.449.631 |
13 mar 2023 | 35,95 | 36,32 | 34,41 | 35,42 | 35,42 | 1.607.626 |
10 mar 2023 | 35,77 | 36,22 | 35,02 | 35,77 | 35,77 | 1.427.338 |
09 mar 2023 | 37,50 | 37,50 | 36,03 | 36,72 | 36,72 | 1.205.557 |
08 mar 2023 | 37,22 | 38,24 | 36,66 | 37,79 | 37,79 | 1.599.471 |
07 mar 2023 | 39,12 | 41,47 | 37,07 | 37,80 | 37,80 | 2.351.442 |
06 mar 2023 | 38,84 | 39,33 | 38,16 | 39,12 | 39,12 | 898.418 |
03 mar 2023 | 37,23 | 38,93 | 37,19 | 38,71 | 38,71 | 789.645 |
02 mar 2023 | 36,99 | 37,72 | 36,64 | 36,85 | 36,85 | 1.393.466 |
01 mar 2023 | 37,96 | 38,25 | 36,99 | 37,13 | 37,13 | 847.707 |
28 feb 2023 | 37,52 | 37,90 | 36,88 | 37,60 | 37,60 | 2.189.487 |
27 feb 2023 | 38,41 | 38,91 | 37,38 | 37,64 | 37,64 | 1.491.852 |
24 feb 2023 | 39,37 | 39,53 | 37,82 | 37,82 | 37,82 | 1.482.585 |
23 feb 2023 | 38,90 | 39,85 | 38,64 | 39,03 | 39,03 | 900.310 |
22 feb 2023 | 38,73 | 38,79 | 37,90 | 38,50 | 38,50 | 807.081 |
21 feb 2023 | 39,70 | 39,82 | 38,70 | 39,11 | 39,11 | 885.151 |
20 feb 2023 | 39,96 | 40,04 | 39,28 | 39,85 | 39,85 | 582.159 |
17 feb 2023 | 38,47 | 39,85 | 38,19 | 39,78 | 39,78 | 1.062.500 |
16 feb 2023 | 40,63 | 40,77 | 38,65 | 39,21 | 39,21 | 1.336.143 |
15 feb 2023 | 39,80 | 40,23 | 39,35 | 40,13 | 40,13 | 1.039.668 |
14 feb 2023 | 40,56 | 40,60 | 38,86 | 39,63 | 39,63 | 1.621.100 |
13 feb 2023 | 39,67 | 40,52 | 39,27 | 40,11 | 40,11 | 1.290.542 |
10 feb 2023 | 42,04 | 42,04 | 39,26 | 39,67 | 39,67 | 1.619.254 |
09 feb 2023 | 42,54 | 42,97 | 42,09 | 42,69 | 42,69 | 1.031.421 |
08 feb 2023 | 43,46 | 43,73 | 41,88 | 42,13 | 42,13 | 944.446 |
07 feb 2023 | 43,05 | 43,53 | 42,34 | 42,92 | 42,92 | 853.379 |
06 feb 2023 | 44,82 | 45,06 | 42,66 | 43,02 | 43,02 | 1.058.479 |
03 feb 2023 | 44,49 | 45,81 | 43,96 | 45,57 | 45,57 | 974.878 |
02 feb 2023 | 43,30 | 45,68 | 43,30 | 44,89 | 44,89 | 1.554.901 |
01 feb 2023 | 42,65 | 43,11 | 42,04 | 42,60 | 42,60 | 797.094 |
31 gen 2023 | 42,00 | 42,84 | 41,90 | 42,59 | 42,59 | 1.119.989 |
30 gen 2023 | 42,60 | 42,93 | 41,72 | 42,50 | 42,50 | 823.488 |
27 gen 2023 | 42,98 | 42,98 | 42,98 | 42,98 | 42,98 | - |
26 gen 2023 | 42,79 | 42,98 | 42,08 | 42,98 | 42,98 | 1.033.305 |
25 gen 2023 | 42,34 | 42,97 | 41,61 | 41,65 | 41,65 | 883.978 |
24 gen 2023 | 42,82 | 43,40 | 41,81 | 41,99 | 41,99 | 890.942 |
23 gen 2023 | 43,36 | 44,00 | 42,53 | 42,95 | 42,95 | 904.260 |
20 gen 2023 | 42,50 | 43,19 | 41,86 | 42,99 | 42,99 | 1.131.475 |
19 gen 2023 | 42,36 | 42,72 | 40,95 | 40,95 | 40,95 | 1.385.575 |
18 gen 2023 | 43,26 | 44,61 | 42,77 | 42,81 | 42,81 | 1.160.605 |
17 gen 2023 | 43,94 | 43,94 | 41,94 | 42,74 | 42,74 | 1.704.590 |
16 gen 2023 | 42,86 | 44,38 | 42,57 | 44,38 | 44,38 | 916.056 |
13 gen 2023 | 41,90 | 41,90 | 41,90 | 41,90 | 41,90 | - |
12 gen 2023 | 40,59 | 42,34 | 39,88 | 41,90 | 41,90 | 1.498.555 |
11 gen 2023 | 39,37 | 40,78 | 39,27 | 40,57 | 40,57 | 1.027.574 |
10 gen 2023 | 39,69 | 39,69 | 37,68 | 38,99 | 38,99 | 1.338.845 |
09 gen 2023 | 39,35 | 40,51 | 38,95 | 40,20 | 40,20 | 1.214.101 |
06 gen 2023 | 38,40 | 39,32 | 37,80 | 39,32 | 39,32 | 823.257 |
05 gen 2023 | 38,19 | 39,17 | 37,34 | 38,40 | 38,40 | 1.499.780 |
04 gen 2023 | 36,41 | 37,66 | 36,31 | 37,65 | 37,65 | 939.380 |
03 gen 2023 | 34,75 | 36,56 | 34,71 | 36,06 | 36,06 | 961.485 |
02 gen 2023 | 33,42 | 35,32 | 33,42 | 35,03 | 35,03 | 765.275 |
30 dic 2022 | 34,08 | 34,24 | 33,11 | 33,11 | 33,11 | 377.387 |
29 dic 2022 | 32,74 | 34,24 | 32,51 | 34,24 | 34,24 | 581.961 |
28 dic 2022 | 32,94 | 33,26 | 32,56 | 32,89 | 32,89 | 399.546 |
27 dic 2022 | 33,14 | 33,50 | 32,69 | 32,92 | 32,92 | 528.630 |
23 dic 2022 | 32,25 | 33,35 | 31,93 | 32,66 | 32,66 | 690.526 |
22 dic 2022 | 32,81 | 33,34 | 31,89 | 31,99 | 31,99 | 594.082 |
21 dic 2022 | 31,55 | 33,03 | 31,55 | 32,99 | 32,99 | 726.627 |
20 dic 2022 | 31,14 | 31,55 | 30,66 | 31,15 | 31,15 | 567.008 |
19 dic 2022 | 31,81 | 32,51 | 31,37 | 31,64 | 31,64 | 654.950 |
16 dic 2022 | 31,90 | 32,28 | 31,13 | 31,85 | 31,85 | 2.037.484 |
15 dic 2022 | 33,87 | 34,31 | 31,67 | 31,82 | 31,82 | 1.569.771 |
14 dic 2022 | 34,58 | 34,66 | 33,93 | 34,48 | 34,48 | 820.712 |
13 dic 2022 | 32,90 | 36,30 | 32,71 | 34,92 | 34,92 | 1.920.981 |
12 dic 2022 | 30,77 | 32,93 | 30,60 | 32,84 | 32,84 | 1.009.975 |
09 dic 2022 | 31,53 | 31,97 | 30,68 | 31,25 | 31,25 | 768.622 |
08 dic 2022 | 31,29 | 31,75 | 30,65 | 31,26 | 31,26 | 563.690 |
07 dic 2022 | 30,79 | 32,41 | 30,71 | 31,39 | 31,39 | 1.131.869 |
06 dic 2022 | 30,60 | 31,40 | 30,56 | 31,11 | 31,11 | 1.045.343 |
05 dic 2022 | 31,68 | 31,99 | 30,80 | 30,88 | 30,88 | 871.234 |
02 dic 2022 | 30,84 | 32,01 | 30,61 | 31,59 | 31,59 | 1.298.198 |
01 dic 2022 | 30,80 | 31,97 | 30,43 | 31,00 | 31,00 | 1.691.258 |
30 nov 2022 | 29,29 | 30,13 | 29,23 | 29,74 | 29,74 | 1.780.565 |
29 nov 2022 | 29,45 | 30,10 | 28,76 | 29,25 | 29,25 | 1.549.614 |
28 nov 2022 | 28,51 | 29,30 | 28,17 | 28,86 | 28,86 | 902.156 |
25 nov 2022 | 29,79 | 29,87 | 28,79 | 29,11 | 29,11 | 698.451 |
24 nov 2022 | 29,28 | 30,49 | 28,98 | 29,99 | 29,99 | 961.422 |
23 nov 2022 | 28,55 | 29,31 | 28,23 | 29,09 | 29,09 | 840.582 |
22 nov 2022 | 29,03 | 29,48 | 28,60 | 28,66 | 28,66 | 879.175 |
21 nov 2022 | 29,78 | 29,90 | 28,65 | 29,32 | 29,32 | 1.357.204 |
18 nov 2022 | 31,24 | 31,40 | 29,94 | 30,00 | 30,00 | 1.915.294 |
17 nov 2022 | 32,14 | 32,50 | 30,58 | 31,01 | 31,01 | 1.444.685 |
16 nov 2022 | 33,08 | 33,80 | 31,87 | 31,97 | 31,97 | 1.473.706 |
15 nov 2022 | 34,66 | 35,25 | 32,68 | 33,80 | 33,80 | 2.180.141 |
14 nov 2022 | 33,41 | 34,75 | 32,37 | 34,41 | 34,41 | 2.173.394 |
11 nov 2022 | 29,80 | 33,18 | 29,79 | 33,10 | 33,10 | 3.344.472 |
*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...