Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 feb 2023 | 19,67 | 19,74 | 19,66 | 19,73 | 19,73 | 1.088.000 |
02 feb 2023 | 19,80 | 19,80 | 19,68 | 19,73 | 19,73 | 1.280.000 |
01 feb 2023 | 19,76 | 19,80 | 19,75 | 19,78 | 19,78 | 362.000 |
31 gen 2023 | 19,49 | 19,50 | 19,40 | 19,46 | 19,46 | 1.307.000 |
30 gen 2023 | 19,78 | 19,78 | 19,66 | 19,69 | 19,69 | 875.500 |
17 gen 2023 | 20,26 | 20,26 | 20,17 | 20,17 | 20,17 | 222.000 |
16 gen 2023 | 20,30 | 20,33 | 20,26 | 20,30 | 20,30 | 626.025 |
13 gen 2023 | 20,19 | 20,20 | 20,08 | 20,09 | 20,09 | 1.107.000 |
12 gen 2023 | 19,91 | 19,98 | 19,91 | 19,98 | 19,98 | 554.000 |
11 gen 2023 | 19,69 | 19,70 | 19,65 | 19,70 | 19,70 | 1.397.000 |
10 gen 2023 | 19,37 | 19,42 | 19,31 | 19,38 | 19,38 | 1.144.000 |
09 gen 2023 | 19,71 | 19,71 | 19,64 | 19,71 | 19,71 | 1.154.000 |
06 gen 2023 | 18,92 | 18,99 | 18,91 | 18,95 | 18,95 | 271.100 |
05 gen 2023 | 19,18 | 19,21 | 19,09 | 19,20 | 19,20 | 388.000 |
04 gen 2023 | 19,03 | 19,11 | 19,03 | 19,09 | 19,09 | 640.000 |
03 gen 2023 | 19,09 | 19,15 | 18,97 | 19,15 | 19,15 | 345.000 |
30 dic 2022 | 19,17 | 19,17 | 19,12 | 19,15 | 19,15 | 670.000 |
29 dic 2022 | 18,84 | 18,84 | 18,78 | 18,80 | 18,80 | 370.000 |
28 dic 2022 | 19,21 | 19,30 | 19,19 | 19,30 | 19,30 | 167.000 |
27 dic 2022 | 19,34 | 19,42 | 19,34 | 19,39 | 19,39 | 286.000 |
26 dic 2022 | 19,11 | 19,22 | 19,10 | 19,21 | 19,21 | 159.000 |
23 dic 2022 | 18,95 | 19,12 | 18,94 | 19,11 | 19,11 | 604.000 |
22 dic 2022 | 19,49 | 19,53 | 19,46 | 19,51 | 19,51 | 1.510.000 |
21 dic 2022 | 19,02 | 19,12 | 19,01 | 19,06 | 19,06 | 1.471.000 |
20 dic 2022 | 18,84 | 18,88 | 18,47 | 18,47 | 18,47 | 2.516.000 |
19 dic 2022 | 18,96 | 19,01 | 18,96 | 18,98 | 18,98 | 1.554.030 |
16 dic 2022 | 19,28 | 19,35 | 19,23 | 19,25 | 19,25 | 1.267.000 |
15 dic 2022 | 20,28 | 20,30 | 20,17 | 20,24 | 20,24 | 662.000 |
14 dic 2022 | 20,46 | 20,54 | 20,44 | 20,52 | 20,52 | 893.000 |
13 dic 2022 | 20,26 | 20,31 | 20,24 | 20,29 | 20,29 | 1.302.000 |
12 dic 2022 | 19,63 | 19,69 | 19,60 | 19,66 | 19,66 | 1.065.000 |
09 dic 2022 | 19,99 | 20,10 | 19,98 | 20,07 | 20,07 | 589.000 |
08 dic 2022 | 19,74 | 19,82 | 19,65 | 19,77 | 19,77 | 215.000 |
07 dic 2022 | 19,87 | 19,91 | 19,83 | 19,86 | 19,86 | 874.000 |
06 dic 2022 | 20,26 | 20,30 | 20,24 | 20,24 | 20,24 | 1.218.000 |
05 dic 2022 | 20,74 | 20,78 | 20,73 | 20,75 | 20,75 | 398.000 |
02 dic 2022 | 20,66 | 20,73 | 20,65 | 20,72 | 20,72 | 424.000 |
01 dic 2022 | 21,04 | 21,07 | 20,99 | 21,05 | 21,05 | 2.132.000 |
30 nov 2022 | 20,23 | 20,28 | 20,22 | 20,27 | 20,27 | 336.000 |
29 nov 2022 | 20,25 | 20,33 | 20,24 | 20,32 | 20,32 | 375.000 |
28 nov 2022 | 20,69 | 20,70 | 20,59 | 20,59 | 20,59 | 393.000 |
25 nov 2022 | 20,71 | 20,71 | 20,66 | 20,67 | 20,67 | 833.000 |
24 nov 2022 | 20,76 | 20,77 | 20,71 | 20,71 | 20,71 | 1.033.000 |
23 nov 2022 | 20,58 | 20,65 | 20,57 | 20,65 | 20,65 | 1.415.000 |
22 nov 2022 | 20,17 | 20,20 | 20,14 | 20,14 | 20,14 | 307.050 |
21 nov 2022 | 20,07 | 20,10 | 20,06 | 20,06 | 20,06 | 1.545.050 |
18 nov 2022 | 19,95 | 19,98 | 19,87 | 19,91 | 19,91 | 1.164.000 |
17 nov 2022 | 20,02 | 20,06 | 19,95 | 20,00 | 20,00 | 927.000 |
16 nov 2022 | 19,82 | 20,03 | 19,81 | 20,00 | 20,00 | 1.009.000 |
15 nov 2022 | 19,94 | 20,08 | 19,94 | 20,07 | 20,07 | 576.000 |
14 nov 2022 | 20,18 | 20,19 | 20,08 | 20,08 | 20,08 | 1.964.000 |
11 nov 2022 | 20,36 | 20,36 | 20,24 | 20,33 | 20,33 | 4.037.002 |
10 nov 2022 | 18,99 | 19,04 | 18,96 | 19,01 | 19,01 | 853.000 |
09 nov 2022 | 19,74 | 19,78 | 19,62 | 19,71 | 19,71 | 1.372.000 |
08 nov 2022 | 19,46 | 19,47 | 19,33 | 19,35 | 19,35 | 1.655.010 |
07 nov 2022 | 18,79 | 18,89 | 18,70 | 18,89 | 18,89 | 1.446.000 |
04 nov 2022 | 18,45 | 18,55 | 18,39 | 18,55 | 18,55 | 1.069.010 |
03 nov 2022 | 18,61 | 18,76 | 18,60 | 18,74 | 18,74 | 1.789.000 |
02 nov 2022 | 19,29 | 19,31 | 19,24 | 19,31 | 19,31 | 802.000 |
01 nov 2022 | 19,38 | 19,52 | 19,38 | 19,52 | 19,52 | 1.682.057 |
31 ott 2022 | 19,38 | 19,48 | 19,38 | 19,46 | 19,46 | 2.364.000 |
28 ott 2022 | 18,51 | 18,60 | 18,46 | 18,46 | 18,46 | 2.388.000 |
27 ott 2022 | 18,47 | 18,53 | 18,43 | 18,49 | 18,49 | 1.438.000 |
26 ott 2022 | 18,21 | 18,30 | 18,20 | 18,27 | 18,27 | 2.202.000 |
25 ott 2022 | 17,97 | 18,02 | 17,85 | 17,97 | 17,97 | 2.259.000 |
24 ott 2022 | 17,58 | 17,63 | 17,46 | 17,50 | 17,50 | 3.131.000 |
21 ott 2022 | 16,61 | 16,69 | 16,56 | 16,58 | 16,58 | 1.026.000 |
20 ott 2022 | 16,68 | 16,91 | 16,60 | 16,85 | 16,85 | 3.154.000 |
19 ott 2022 | 17,08 | 17,14 | 17,00 | 17,01 | 17,01 | 2.622.000 |
18 ott 2022 | 16,71 | 17,07 | 16,65 | 16,96 | 16,96 | 3.477.042 |
17 ott 2022 | 16,05 | 16,13 | 16,00 | 16,13 | 16,13 | 1.744.000 |
14 ott 2022 | 16,33 | 16,57 | 16,32 | 16,52 | 16,52 | 2.566.000 |
13 ott 2022 | 15,56 | 15,56 | 15,45 | 15,47 | 15,47 | 1.768.000 |
12 ott 2022 | 15,55 | 15,64 | 15,45 | 15,59 | 15,59 | 1.788.000 |
11 ott 2022 | 15,48 | 15,53 | 15,25 | 15,28 | 15,28 | 2.145.000 |
07 ott 2022 | 16,16 | 16,24 | 16,13 | 16,14 | 16,14 | 1.259.000 |
06 ott 2022 | 16,69 | 16,72 | 16,62 | 16,70 | 16,70 | 1.548.000 |
05 ott 2022 | 16,51 | 16,55 | 16,43 | 16,48 | 16,48 | 3.145.000 |
04 ott 2022 | 15,93 | 16,08 | 15,85 | 16,04 | 16,04 | 2.215.000 |
03 ott 2022 | 14,93 | 15,14 | 14,91 | 15,04 | 15,04 | 1.809.000 |
30 set 2022 | 15,52 | 15,59 | 15,41 | 15,54 | 15,54 | 2.134.000 |
29 set 2022 | 16,00 | 16,06 | 15,94 | 16,04 | 16,04 | 1.861.000 |
28 set 2022 | 15,50 | 15,55 | 15,23 | 15,31 | 15,31 | 2.088.000 |
27 set 2022 | 15,83 | 15,86 | 15,77 | 15,85 | 15,85 | 1.668.000 |
26 set 2022 | 15,81 | 15,94 | 15,75 | 15,75 | 15,75 | 1.679.000 |
23 set 2022 | 16,56 | 16,57 | 16,39 | 16,48 | 16,48 | 876.000 |
22 set 2022 | 16,45 | 16,54 | 16,38 | 16,53 | 16,53 | 1.996.000 |
21 set 2022 | 17,23 | 17,27 | 17,18 | 17,27 | 17,27 | 837.000 |
20 set 2022 | 17,61 | 17,63 | 17,56 | 17,63 | 17,63 | 385.000 |
19 set 2022 | 17,38 | 17,40 | 17,22 | 17,29 | 17,29 | 717.000 |
16 set 2022 | 17,30 | 17,30 | 17,25 | 17,29 | 17,29 | 1.023.000 |
15 set 2022 | 17,70 | 17,74 | 17,64 | 17,67 | 17,67 | 838.000 |
14 set 2022 | 17,55 | 17,70 | 17,55 | 17,68 | 17,68 | 2.816.000 |
13 set 2022 | 19,06 | 19,08 | 19,02 | 19,06 | 19,06 | 1.159.000 |
12 set 2022 | 18,82 | 18,84 | 18,75 | 18,80 | 18,80 | 1.316.000 |
08 set 2022 | 18,13 | 18,19 | 18,11 | 18,19 | 18,19 | 1.014.000 |
07 set 2022 | 17,50 | 17,59 | 17,44 | 17,56 | 17,56 | 1.370.000 |
06 set 2022 | 18,05 | 18,05 | 17,88 | 17,91 | 17,91 | 1.082.010 |
05 set 2022 | 17,83 | 17,89 | 17,82 | 17,85 | 17,85 | 1.626.000 |
02 set 2022 | 18,08 | 18,14 | 18,06 | 18,10 | 18,10 | 605.000 |
*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...