Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 mar 2023 | 0,00 | 0,00 | 0,00 | 9,23 | 9,23 | 2.300 |
22 mar 2023 | 8,54 | 8,81 | 8,54 | 8,80 | 8,80 | 1.663 |
21 mar 2023 | 8,25 | 8,25 | 8,21 | 8,23 | 8,23 | 447 |
20 mar 2023 | 8,50 | 8,71 | 8,35 | 8,61 | 8,61 | 4.965 |
17 mar 2023 | 7,67 | 8,43 | 7,67 | 8,43 | 8,43 | 699 |
16 mar 2023 | 7,28 | 7,28 | 7,28 | 7,28 | 7,28 | 50 |
15 mar 2023 | 7,64 | 7,64 | 7,32 | 7,32 | 7,32 | 1.097 |
14 mar 2023 | 7,43 | 7,43 | 7,43 | 7,43 | 7,43 | 100 |
13 mar 2023 | 7,30 | 7,42 | 7,30 | 7,32 | 7,32 | 1.040 |
10 mar 2023 | 7,13 | 7,13 | 7,05 | 7,05 | 7,05 | 405 |
09 mar 2023 | 6,97 | 6,97 | 6,97 | 6,97 | 6,97 | - |
09 mar 2023 | 0.110566 Dividendo |
08 mar 2023 | 6,97 | 6,97 | 6,97 | 6,97 | 6,85 | - |
07 mar 2023 | 7,12 | 7,12 | 6,97 | 6,97 | 6,85 | 190 |
06 mar 2023 | 7,49 | 7,49 | 7,49 | 7,49 | 7,38 | - |
03 mar 2023 | 7,49 | 7,49 | 7,49 | 7,49 | 7,38 | 267 |
02 mar 2023 | 7,48 | 7,48 | 7,48 | 7,48 | 7,36 | - |
01 mar 2023 | 7,47 | 7,48 | 7,47 | 7,48 | 7,36 | 500 |
28 feb 2023 | 7,20 | 7,20 | 7,20 | 7,20 | 7,08 | - |
27 feb 2023 | 7,20 | 7,20 | 7,20 | 7,20 | 7,08 | 50 |
24 feb 2023 | 7,13 | 7,13 | 7,13 | 7,13 | 7,02 | - |
23 feb 2023 | 7,13 | 7,13 | 7,13 | 7,13 | 7,02 | 600 |
22 feb 2023 | 7,20 | 7,20 | 7,18 | 7,18 | 7,07 | 135 |
21 feb 2023 | 7,46 | 7,56 | 7,46 | 7,56 | 7,44 | 1.300 |
20 feb 2023 | 7,59 | 7,59 | 7,59 | 7,59 | 7,47 | - |
17 feb 2023 | 7,59 | 7,59 | 7,59 | 7,59 | 7,47 | - |
16 feb 2023 | 7,59 | 7,59 | 7,59 | 7,59 | 7,47 | 100 |
15 feb 2023 | 7,43 | 7,43 | 7,42 | 7,42 | 7,30 | 1.802 |
14 feb 2023 | 7,95 | 7,95 | 7,95 | 7,95 | 7,82 | - |
13 feb 2023 | 7,95 | 7,95 | 7,95 | 7,95 | 7,82 | - |
10 feb 2023 | 7,95 | 7,95 | 7,95 | 7,95 | 7,82 | - |
09 feb 2023 | 7,95 | 7,95 | 7,95 | 7,95 | 7,82 | 100 |
08 feb 2023 | 7,82 | 7,82 | 7,82 | 7,82 | 7,69 | - |
07 feb 2023 | 7,82 | 7,82 | 7,82 | 7,82 | 7,69 | 10 |
06 feb 2023 | 7,36 | 7,36 | 7,36 | 7,36 | 7,24 | 20 |
03 feb 2023 | 7,86 | 7,86 | 7,86 | 7,86 | 7,74 | - |
02 feb 2023 | 7,86 | 7,86 | 7,86 | 7,86 | 7,74 | 200 |
01 feb 2023 | 8,12 | 8,12 | 8,06 | 8,06 | 7,93 | 200 |
31 gen 2023 | 7,93 | 7,93 | 7,93 | 7,93 | 7,80 | - |
30 gen 2023 | 7,93 | 7,93 | 7,93 | 7,93 | 7,80 | 90 |
27 gen 2023 | 8,22 | 8,22 | 8,17 | 8,21 | 8,08 | 559 |
26 gen 2023 | 8,37 | 8,37 | 8,37 | 8,37 | 8,24 | - |
25 gen 2023 | 8,37 | 8,37 | 8,37 | 8,37 | 8,24 | - |
24 gen 2023 | 8,37 | 8,37 | 8,37 | 8,37 | 8,24 | - |
23 gen 2023 | 8,37 | 8,37 | 8,37 | 8,37 | 8,24 | - |
20 gen 2023 | 8,37 | 8,37 | 8,37 | 8,37 | 8,24 | - |
19 gen 2023 | 8,37 | 8,37 | 8,37 | 8,37 | 8,24 | 200 |
18 gen 2023 | 8,33 | 8,33 | 8,33 | 8,33 | 8,20 | 5 |
17 gen 2023 | 8,53 | 8,53 | 8,52 | 8,52 | 8,38 | 735 |
16 gen 2023 | 8,90 | 8,90 | 8,90 | 8,90 | 8,76 | - |
13 gen 2023 | 8,90 | 8,90 | 8,90 | 8,90 | 8,76 | 33 |
12 gen 2023 | 8,67 | 8,67 | 8,67 | 8,67 | 8,53 | 221 |
11 gen 2023 | 8,49 | 8,49 | 8,49 | 8,49 | 8,36 | - |
10 gen 2023 | 8,49 | 8,49 | 8,49 | 8,49 | 8,36 | - |
09 gen 2023 | 8,49 | 8,49 | 8,49 | 8,49 | 8,36 | - |
06 gen 2023 | 8,50 | 8,50 | 8,49 | 8,49 | 8,36 | 250 |
05 gen 2023 | 7,85 | 8,10 | 7,85 | 8,10 | 7,97 | 1.346 |
04 gen 2023 | 7,77 | 7,77 | 7,77 | 7,77 | 7,65 | - |
03 gen 2023 | 7,65 | 7,77 | 7,61 | 7,77 | 7,65 | 1.108 |
30 dic 2022 | 7,23 | 7,45 | 7,23 | 7,45 | 7,33 | 83 |
29 dic 2022 | 7,20 | 7,20 | 7,20 | 7,20 | 7,09 | - |
28 dic 2022 | 7,20 | 7,20 | 7,20 | 7,20 | 7,09 | 278 |
23 dic 2022 | 7,11 | 7,31 | 7,06 | 7,31 | 7,19 | 2.130 |
22 dic 2022 | 7,12 | 7,12 | 7,12 | 7,12 | 7,01 | - |
21 dic 2022 | 7,12 | 7,12 | 7,12 | 7,12 | 7,01 | 3.500 |
20 dic 2022 | 7,28 | 7,28 | 7,18 | 7,18 | 7,06 | 375 |
19 dic 2022 | 6,79 | 6,79 | 6,79 | 6,79 | 6,68 | - |
16 dic 2022 | 6,79 | 6,79 | 6,79 | 6,79 | 6,68 | - |
15 dic 2022 | 6,79 | 6,79 | 6,79 | 6,79 | 6,68 | 100 |
14 dic 2022 | 7,30 | 7,30 | 7,30 | 7,30 | 7,18 | - |
13 dic 2022 | 7,16 | 7,30 | 7,16 | 7,30 | 7,18 | 800 |
12 dic 2022 | 7,09 | 7,09 | 7,08 | 7,09 | 6,98 | 900 |
09 dic 2022 | 7,08 | 7,08 | 7,08 | 7,08 | 6,97 | 149 |
08 dic 2022 | 6,75 | 6,75 | 6,75 | 6,75 | 6,64 | - |
07 dic 2022 | 6,75 | 6,75 | 6,75 | 6,75 | 6,64 | 20 |
06 dic 2022 | 7,05 | 7,05 | 7,05 | 7,05 | 6,94 | - |
05 dic 2022 | 7,05 | 7,05 | 7,05 | 7,05 | 6,94 | - |
02 dic 2022 | 6,81 | 7,05 | 6,79 | 7,05 | 6,94 | 338 |
01 dic 2022 | 6,35 | 6,35 | 6,35 | 6,35 | 6,25 | - |
30 nov 2022 | 6,37 | 6,37 | 6,35 | 6,35 | 6,25 | 805 |
29 nov 2022 | 6,41 | 6,41 | 6,41 | 6,41 | 6,31 | - |
28 nov 2022 | 6,52 | 6,52 | 6,41 | 6,41 | 6,31 | 400 |
25 nov 2022 | 6,54 | 6,54 | 6,54 | 6,54 | 6,44 | - |
24 nov 2022 | 6,54 | 6,54 | 6,54 | 6,54 | 6,44 | - |
23 nov 2022 | 6,54 | 6,54 | 6,54 | 6,54 | 6,44 | - |
22 nov 2022 | 6,61 | 6,61 | 6,54 | 6,54 | 6,44 | 2.639 |
21 nov 2022 | 6,34 | 6,34 | 6,28 | 6,28 | 6,18 | 886 |
18 nov 2022 | 6,10 | 6,10 | 6,10 | 6,10 | 6,00 | - |
17 nov 2022 | 6,10 | 6,10 | 6,10 | 6,10 | 6,00 | 2.557 |
16 nov 2022 | 6,06 | 6,06 | 6,06 | 6,06 | 5,96 | - |
15 nov 2022 | 6,13 | 6,13 | 6,06 | 6,06 | 5,96 | 610 |
14 nov 2022 | 6,29 | 6,29 | 6,29 | 6,29 | 6,19 | - |
11 nov 2022 | 6,37 | 6,37 | 6,29 | 6,29 | 6,19 | 844 |
10 nov 2022 | 5,99 | 5,99 | 5,99 | 5,99 | 5,89 | - |
09 nov 2022 | 5,99 | 5,99 | 5,99 | 5,99 | 5,89 | - |
08 nov 2022 | 5,99 | 5,99 | 5,99 | 5,99 | 5,89 | 250 |
07 nov 2022 | 5,49 | 5,49 | 5,49 | 5,49 | 5,40 | - |
04 nov 2022 | 5,65 | 5,65 | 5,45 | 5,49 | 5,40 | 1.140 |
03 nov 2022 | 5,39 | 5,39 | 5,39 | 5,39 | 5,30 | 55 |
02 nov 2022 | 5,36 | 5,36 | 5,36 | 5,36 | 5,27 | - |
*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...