Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2023 | 20,84 | 21,04 | 20,53 | 20,82 | 20,82 | 167.312 |
30 mag 2023 | 20,88 | 21,16 | 20,72 | 21,06 | 21,06 | 393.907 |
26 mag 2023 | 20,50 | 20,88 | 20,43 | 20,61 | 20,61 | 198.690 |
25 mag 2023 | 20,00 | 20,77 | 20,00 | 20,31 | 20,31 | 156.376 |
24 mag 2023 | 18,92 | 20,39 | 18,90 | 19,19 | 19,19 | 844.555 |
23 mag 2023 | 18,15 | 19,08 | 18,15 | 19,00 | 19,00 | 408.938 |
22 mag 2023 | 17,60 | 17,69 | 17,43 | 17,52 | 17,52 | 180.165 |
19 mag 2023 | 17,67 | 17,89 | 17,67 | 17,74 | 17,74 | 71.005 |
18 mag 2023 | - | - | - | - | - | - |
17 mag 2023 | - | - | - | - | - | - |
16 mag 2023 | 17,32 | 17,73 | 17,32 | 17,43 | 17,43 | 74.061 |
15 mag 2023 | 17,47 | 17,56 | 17,23 | 17,45 | 17,45 | 316.211 |
12 mag 2023 | 17,33 | 17,50 | 17,33 | 17,42 | 17,42 | 107.397 |
11 mag 2023 | 16,89 | 17,07 | 16,89 | 16,98 | 16,98 | 144.377 |
10 mag 2023 | 16,47 | 16,85 | 16,40 | 16,53 | 16,53 | 193.481 |
09 mag 2023 | 16,42 | 16,55 | 16,29 | 16,55 | 16,55 | 344.939 |
05 mag 2023 | 16,33 | 16,55 | 16,33 | 16,54 | 16,54 | 61.905 |
04 mag 2023 | 16,63 | 16,63 | 16,29 | 16,29 | 16,29 | 156.314 |
03 mag 2023 | 17,14 | 17,33 | 16,86 | 16,87 | 16,87 | 128.311 |
02 mag 2023 | 17,32 | 17,52 | 17,10 | 17,29 | 17,29 | 187.450 |
28 apr 2023 | 17,25 | 17,53 | 17,23 | 17,50 | 17,50 | 82.219 |
27 apr 2023 | 17,32 | 17,32 | 17,18 | 17,27 | 17,27 | 51.347 |
26 apr 2023 | 17,52 | 17,70 | 17,35 | 17,36 | 17,36 | 182.267 |
25 apr 2023 | 17,94 | 18,03 | 17,55 | 17,77 | 17,77 | 71.722 |
24 apr 2023 | 17,79 | 17,97 | 17,64 | 17,95 | 17,95 | 74.318 |
21 apr 2023 | 18,10 | 18,10 | 17,76 | 17,88 | 17,88 | 123.537 |
20 apr 2023 | 18,30 | 18,42 | 18,20 | 18,31 | 18,31 | 57.146 |
19 apr 2023 | 18,67 | 18,67 | 17,91 | 18,37 | 18,37 | 63.936 |
18 apr 2023 | 18,64 | 19,01 | 18,64 | 18,90 | 18,90 | 67.527 |
17 apr 2023 | 17,55 | 18,35 | 17,53 | 18,00 | 18,00 | 88.519 |
14 apr 2023 | 17,23 | 17,53 | 17,23 | 17,40 | 17,40 | 489.951 |
13 apr 2023 | 16,74 | 17,04 | 16,51 | 16,98 | 16,98 | 131.838 |
12 apr 2023 | 16,65 | 16,70 | 16,34 | 16,42 | 16,42 | 345.878 |
11 apr 2023 | 15,94 | 16,30 | 15,84 | 16,01 | 16,01 | 126.871 |
06 apr 2023 | - | - | - | - | - | - |
05 apr 2023 | 15,75 | 16,03 | 15,73 | 15,75 | 15,75 | 66.905 |
04 apr 2023 | 15,84 | 15,86 | 15,63 | 15,63 | 15,63 | 388.423 |
03 apr 2023 | 16,59 | 16,59 | 15,70 | 15,72 | 15,72 | 559.680 |
31 mar 2023 | 16,56 | 16,68 | 16,56 | 16,68 | 16,68 | 69.569 |
30 mar 2023 | 16,56 | 16,64 | 16,23 | 16,31 | 16,31 | 178.404 |
29 mar 2023 | 16,45 | 16,45 | 16,30 | 16,43 | 16,43 | 48.214 |
28 mar 2023 | 16,70 | 16,70 | 16,43 | 16,44 | 16,44 | 49.493 |
27 mar 2023 | 16,69 | 16,76 | 16,59 | 16,62 | 16,62 | 231.920 |
24 mar 2023 | 16,96 | 17,24 | 16,58 | 16,73 | 16,73 | 267.151 |
23 mar 2023 | 17,65 | 17,65 | 17,06 | 17,26 | 17,26 | 434.748 |
23 mar 2023 | 1.5765 Dividendo |
22 mar 2023 | 19,35 | 19,35 | 18,85 | 19,34 | 17,76 | 27.615 |
21 mar 2023 | 19,08 | 19,25 | 19,08 | 19,17 | 17,61 | 464.204 |
20 mar 2023 | 18,50 | 18,90 | 18,50 | 18,64 | 17,12 | 74.868 |
17 mar 2023 | 19,25 | 19,25 | 18,78 | 18,81 | 17,27 | 156.922 |
16 mar 2023 | 18,42 | 18,98 | 18,42 | 18,98 | 17,43 | 56.990 |
15 mar 2023 | 19,44 | 19,48 | 18,58 | 18,67 | 17,15 | 624.484 |
14 mar 2023 | 18,99 | 19,33 | 18,99 | 19,17 | 17,61 | 245.231 |
13 mar 2023 | 19,32 | 19,39 | 18,60 | 18,82 | 17,29 | 143.877 |
10 mar 2023 | 19,05 | 19,27 | 19,02 | 19,27 | 17,70 | 159.317 |
09 mar 2023 | 19,62 | 19,62 | 19,18 | 19,18 | 17,62 | 599.989 |
08 mar 2023 | 19,24 | 19,52 | 19,19 | 19,50 | 17,91 | 63.415 |
07 mar 2023 | 19,01 | 19,11 | 18,92 | 19,04 | 17,49 | 89.718 |
06 mar 2023 | 18,99 | 19,22 | 18,87 | 18,94 | 17,40 | 848.530 |
03 mar 2023 | 18,61 | 19,08 | 18,50 | 19,03 | 17,48 | 1.062.943 |
02 mar 2023 | 18,47 | 18,52 | 18,31 | 18,50 | 16,99 | 108.938 |
01 mar 2023 | 18,87 | 18,88 | 18,21 | 18,34 | 16,84 | 130.600 |
28 feb 2023 | 17,70 | 18,73 | 17,70 | 18,64 | 17,12 | 163.813 |
27 feb 2023 | 17,71 | 18,39 | 17,71 | 18,32 | 16,82 | 312.477 |
24 feb 2023 | 17,86 | 18,08 | 17,67 | 17,67 | 16,23 | 160.505 |
23 feb 2023 | 17,06 | 17,72 | 17,06 | 17,69 | 16,25 | 83.208 |
22 feb 2023 | 17,06 | 17,21 | 17,00 | 17,00 | 15,62 | 704.666 |
21 feb 2023 | 16,99 | 17,26 | 16,97 | 17,10 | 15,71 | 752.989 |
20 feb 2023 | 16,83 | 17,09 | 16,80 | 17,07 | 15,68 | 88.947 |
17 feb 2023 | 17,31 | 17,36 | 17,25 | 17,34 | 15,93 | 212.591 |
16 feb 2023 | 17,01 | 17,57 | 17,01 | 17,30 | 15,89 | 563.398 |
15 feb 2023 | 16,98 | 17,33 | 16,97 | 17,00 | 15,61 | 64.696 |
14 feb 2023 | 16,80 | 17,09 | 16,80 | 17,03 | 15,64 | 294.537 |
13 feb 2023 | 16,52 | 16,74 | 16,40 | 16,71 | 15,35 | 48.056 |
10 feb 2023 | 16,86 | 16,95 | 16,62 | 16,81 | 15,44 | 77.949 |
09 feb 2023 | 16,68 | 17,04 | 16,65 | 16,74 | 15,38 | 72.105 |
08 feb 2023 | 16,23 | 16,83 | 15,98 | 16,23 | 14,90 | 306.314 |
07 feb 2023 | 17,42 | 17,50 | 16,08 | 16,16 | 14,84 | 575.447 |
06 feb 2023 | 17,44 | 17,79 | 17,37 | 17,52 | 16,09 | 136.658 |
03 feb 2023 | 17,30 | 17,63 | 17,14 | 17,33 | 15,92 | 166.848 |
02 feb 2023 | 16,63 | 17,20 | 16,58 | 17,18 | 15,78 | 182.405 |
01 feb 2023 | 16,23 | 16,45 | 16,21 | 16,31 | 14,98 | 186.570 |
31 gen 2023 | 15,43 | 15,92 | 15,20 | 15,84 | 14,54 | 347.667 |
30 gen 2023 | 14,77 | 15,18 | 14,77 | 15,05 | 13,83 | 418.036 |
27 gen 2023 | 14,90 | 15,09 | 14,73 | 14,91 | 13,69 | 101.353 |
26 gen 2023 | 15,30 | 15,34 | 14,82 | 14,89 | 13,68 | 255.379 |
25 gen 2023 | 15,51 | 15,51 | 15,04 | 15,04 | 13,81 | 208.519 |
24 gen 2023 | 15,68 | 15,81 | 15,57 | 15,61 | 14,34 | 161.107 |
23 gen 2023 | 15,56 | 15,71 | 15,50 | 15,69 | 14,41 | 337.990 |
20 gen 2023 | 15,38 | 15,65 | 15,30 | 15,60 | 14,33 | 140.746 |
19 gen 2023 | 15,28 | 15,46 | 15,27 | 15,30 | 14,05 | 74.060 |
18 gen 2023 | 15,55 | 15,68 | 15,33 | 15,55 | 14,29 | 95.492 |
17 gen 2023 | 15,34 | 15,59 | 15,23 | 15,50 | 14,23 | 107.336 |
16 gen 2023 | 14,97 | 15,40 | 14,95 | 15,25 | 14,01 | 365.270 |
13 gen 2023 | 15,14 | 15,19 | 15,02 | 15,15 | 13,91 | 122.487 |
12 gen 2023 | 15,18 | 15,26 | 14,86 | 15,10 | 13,87 | 201.877 |
11 gen 2023 | 15,40 | 15,43 | 15,27 | 15,34 | 14,09 | 463.316 |
10 gen 2023 | 15,30 | 15,60 | 15,30 | 15,44 | 14,19 | 100.788 |
09 gen 2023 | 15,72 | 15,80 | 15,31 | 15,44 | 14,18 | 2.695.051 |
06 gen 2023 | 15,51 | 15,56 | 15,28 | 15,50 | 14,24 | 61.423 |
*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...