Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 giu 2023 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
31 mag 2023 | 18,42 | 18,38 | 18,38 | 18,38 | 18,38 | 9 |
30 mag 2023 | 18,72 | 18,82 | 18,58 | 18,58 | 18,58 | 1.323 |
26 mag 2023 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | - |
25 mag 2023 | 19,18 | 18,66 | 18,66 | 18,66 | 18,66 | 565 |
24 mag 2023 | 19,17 | 19,17 | 19,17 | 19,17 | 19,17 | - |
23 mag 2023 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
22 mag 2023 | 20,42 | 20,08 | 20,08 | 20,08 | 20,08 | 5 |
22 mag 2023 | 0.48 Dividendo |
19 mag 2023 | 20,98 | 20,88 | 20,88 | 20,88 | 20,40 | 11 |
18 mag 2023 | 21,04 | 20,94 | 20,94 | 20,94 | 20,46 | 396 |
17 mag 2023 | 20,90 | 20,94 | 20,94 | 20,94 | 20,46 | 66 |
16 mag 2023 | 21,43 | 21,04 | 20,96 | 21,01 | 20,52 | 303 |
15 mag 2023 | 21,50 | 21,44 | 21,31 | 21,31 | 20,82 | 526 |
12 mag 2023 | 21,12 | 21,46 | 21,38 | 21,46 | 20,96 | 2.495 |
11 mag 2023 | 20,80 | 21,17 | 20,96 | 21,17 | 20,68 | 918 |
10 mag 2023 | 20,88 | 20,84 | 20,84 | 20,84 | 20,36 | 528 |
09 mag 2023 | 21,06 | 21,20 | 20,92 | 20,92 | 20,44 | 371 |
05 mag 2023 | 20,57 | 21,04 | 21,01 | 20,83 | 20,35 | 2.566 |
04 mag 2023 | 20,58 | 20,58 | 20,58 | 20,58 | 20,11 | - |
03 mag 2023 | 21,22 | 21,09 | 21,09 | 21,09 | 20,60 | 4.980 |
02 mag 2023 | 20,80 | 21,10 | 21,04 | 21,10 | 20,61 | 17 |
28 apr 2023 | 20,94 | 20,94 | 20,94 | 20,94 | 20,46 | - |
27 apr 2023 | 20,08 | 20,16 | 20,16 | 20,16 | 19,70 | 1 |
26 apr 2023 | 20,04 | 20,22 | 20,20 | 20,22 | 19,76 | 6 |
25 apr 2023 | 20,29 | 20,30 | 20,20 | 20,20 | 19,74 | 27.717 |
24 apr 2023 | 20,42 | 20,42 | 20,42 | 20,42 | 19,95 | - |
21 apr 2023 | 20,09 | 20,22 | 20,22 | 20,22 | 19,76 | 16 |
20 apr 2023 | 20,39 | 20,40 | 19,98 | 20,04 | 19,58 | 2.764 |
19 apr 2023 | 21,66 | 21,28 | 20,36 | 20,36 | 19,89 | 2.397 |
18 apr 2023 | 21,72 | 21,60 | 21,50 | 21,50 | 21,01 | 1.341 |
17 apr 2023 | 21,66 | 21,88 | 21,88 | 21,88 | 21,38 | 3 |
14 apr 2023 | 21,57 | 21,90 | 21,76 | 21,84 | 21,34 | 2.964 |
13 apr 2023 | 21,75 | 21,75 | 21,75 | 21,75 | 21,25 | - |
12 apr 2023 | 21,21 | 21,56 | 21,24 | 21,32 | 20,83 | 795 |
11 apr 2023 | 21,41 | 21,38 | 21,16 | 21,21 | 20,72 | 1.499 |
06 apr 2023 | 21,25 | 21,16 | 21,16 | 21,16 | 20,67 | 327 |
05 apr 2023 | 21,21 | 21,28 | 21,26 | 21,28 | 20,79 | 90 |
04 apr 2023 | 21,57 | 21,76 | 21,24 | 21,51 | 21,02 | 8.242 |
03 apr 2023 | 21,18 | 21,68 | 21,48 | 21,48 | 20,99 | 569 |
31 mar 2023 | 21,21 | 21,14 | 21,12 | 21,14 | 20,65 | 666 |
30 mar 2023 | 20,98 | 21,38 | 21,20 | 21,29 | 20,80 | 14.714 |
29 mar 2023 | 20,80 | 21,12 | 20,88 | 20,88 | 20,40 | 1.146 |
28 mar 2023 | 20,83 | 20,78 | 20,66 | 20,72 | 20,24 | 278 |
27 mar 2023 | 21,02 | 21,02 | 20,78 | 20,86 | 20,38 | 2.155 |
24 mar 2023 | 21,94 | 21,36 | 21,12 | 21,18 | 20,69 | 821 |
23 mar 2023 | 22,13 | 22,13 | 22,04 | 22,07 | 21,57 | 90.589 |
22 mar 2023 | 22,33 | 22,23 | 22,14 | 22,14 | 21,63 | 546 |
21 mar 2023 | 22,52 | 22,65 | 22,56 | 22,65 | 22,13 | 919 |
20 mar 2023 | 21,10 | 22,48 | 22,00 | 22,15 | 21,64 | 7.367 |
17 mar 2023 | 21,79 | 21,70 | 21,18 | 21,18 | 20,69 | 1.094 |
16 mar 2023 | 22,74 | 21,66 | 21,58 | 21,58 | 21,08 | 628 |
15 mar 2023 | 23,18 | 22,82 | 22,30 | 22,32 | 21,81 | 1.559 |
14 mar 2023 | 22,53 | 23,32 | 22,62 | 23,26 | 22,73 | 92.254 |
13 mar 2023 | 23,24 | 23,00 | 22,00 | 22,00 | 21,50 | 4.336 |
10 mar 2023 | 22,85 | 23,20 | 22,52 | 23,20 | 22,67 | 7.769 |
09 mar 2023 | 23,05 | 23,98 | 23,08 | 23,55 | 23,00 | 15.523 |
08 mar 2023 | 23,02 | 22,62 | 22,62 | 22,62 | 22,10 | 1.640 |
07 mar 2023 | 23,46 | 23,58 | 23,48 | 23,48 | 22,94 | 67 |
06 mar 2023 | 23,62 | 23,64 | 23,46 | 23,46 | 22,92 | 1.019 |
03 mar 2023 | 23,50 | 23,50 | 23,50 | 23,50 | 22,96 | - |
02 mar 2023 | 23,48 | 23,76 | 23,40 | 23,54 | 23,00 | 1.765 |
01 mar 2023 | 23,75 | 24,08 | 23,60 | 23,60 | 23,06 | 5.229 |
28 feb 2023 | 23,55 | 23,74 | 23,74 | 23,74 | 23,19 | 14 |
27 feb 2023 | 23,34 | 23,64 | 23,26 | 23,55 | 23,01 | 9.774 |
24 feb 2023 | 22,89 | 23,36 | 23,12 | 23,12 | 22,59 | 1.324 |
23 feb 2023 | 21,80 | 22,88 | 22,44 | 22,88 | 22,35 | 356 |
22 feb 2023 | 21,86 | 21,86 | 21,48 | 21,86 | 21,35 | 652 |
21 feb 2023 | 21,64 | 21,94 | 21,94 | 21,94 | 21,44 | 5 |
20 feb 2023 | 21,57 | 21,72 | 21,48 | 21,68 | 21,18 | 1.267 |
17 feb 2023 | 21,94 | 21,88 | 21,50 | 21,50 | 21,01 | 7.521 |
16 feb 2023 | 21,99 | 22,10 | 21,62 | 21,94 | 21,44 | 10.262 |
15 feb 2023 | 22,00 | 22,02 | 21,66 | 22,02 | 21,51 | 320 |
14 feb 2023 | 21,62 | 21,98 | 21,32 | 21,98 | 21,47 | 4.523 |
13 feb 2023 | 21,54 | 21,98 | 21,62 | 21,62 | 21,12 | 2.569 |
10 feb 2023 | 22,17 | 22,14 | 21,46 | 21,52 | 21,03 | 1.455 |
09 feb 2023 | 21,31 | 22,16 | 21,94 | 22,16 | 21,65 | 689 |
08 feb 2023 | 21,47 | 21,54 | 21,54 | 21,54 | 21,04 | 32 |
07 feb 2023 | 21,33 | 21,46 | 21,40 | 21,40 | 20,91 | 125 |
06 feb 2023 | 21,18 | 21,42 | 21,28 | 21,32 | 20,83 | 4.188 |
03 feb 2023 | 21,12 | 21,12 | 20,96 | 20,98 | 20,50 | 218 |
02 feb 2023 | 21,12 | 21,18 | 20,94 | 21,16 | 20,67 | 1.786 |
01 feb 2023 | 20,98 | 21,54 | 21,10 | 21,12 | 20,63 | 1.908 |
31 gen 2023 | 20,62 | 21,04 | 21,04 | 21,04 | 20,56 | 161 |
30 gen 2023 | 21,07 | 21,12 | 20,64 | 20,64 | 20,17 | 220 |
27 gen 2023 | 21,48 | 21,28 | 20,92 | 20,97 | 20,49 | 18.149 |
26 gen 2023 | 21,57 | 21,72 | 21,48 | 21,54 | 21,04 | 234 |
25 gen 2023 | 21,96 | 21,52 | 21,46 | 21,52 | 21,03 | 877 |
24 gen 2023 | 22,21 | 22,24 | 22,24 | 22,24 | 21,73 | 266 |
23 gen 2023 | 22,51 | 22,30 | 22,22 | 22,24 | 21,73 | 598 |
20 gen 2023 | 22,64 | 22,86 | 22,62 | 22,64 | 22,12 | 3.869 |
19 gen 2023 | 23,05 | 22,92 | 22,40 | 22,70 | 22,18 | 1.290 |
18 gen 2023 | 22,96 | 23,06 | 22,88 | 22,92 | 22,39 | 428 |
17 gen 2023 | 22,84 | 22,96 | 22,86 | 22,92 | 22,39 | 3.944 |
16 gen 2023 | 22,78 | 22,88 | 22,54 | 22,56 | 22,04 | 623 |
13 gen 2023 | 22,85 | 22,78 | 22,38 | 22,78 | 22,26 | 29.494 |
12 gen 2023 | 22,99 | 22,92 | 22,64 | 22,78 | 22,26 | 1.271 |
11 gen 2023 | 23,26 | 23,56 | 22,48 | 23,18 | 22,65 | 131.070 |
10 gen 2023 | 23,65 | 23,46 | 23,18 | 23,35 | 22,81 | 20.104 |
09 gen 2023 | 22,36 | 23,78 | 23,06 | 23,78 | 23,23 | 3.903 |
*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...