Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2023 | 13,24 | 13,24 | 12,64 | 12,70 | 12,70 | 217.157 |
30 mag 2023 | 14,02 | 13,94 | 13,28 | 13,46 | 13,46 | 42.481 |
26 mag 2023 | 14,14 | 13,96 | 13,66 | 13,85 | 13,85 | 318.506 |
25 mag 2023 | 14,42 | 14,13 | 13,83 | 13,86 | 13,86 | 43.260 |
24 mag 2023 | 14,68 | 14,40 | 13,91 | 14,05 | 14,05 | 51.464 |
23 mag 2023 | 14,45 | 14,68 | 14,28 | 14,64 | 14,64 | 30.683 |
22 mag 2023 | 14,30 | 14,52 | 14,27 | 14,38 | 14,38 | 30.851 |
19 mag 2023 | 14,40 | 14,47 | 14,35 | 14,41 | 14,41 | 102.085 |
18 mag 2023 | 15,06 | 14,60 | 14,30 | 14,37 | 14,37 | 41.772 |
17 mag 2023 | 14,68 | 14,68 | 14,45 | 14,49 | 14,49 | 58.879 |
16 mag 2023 | 14,97 | 15,01 | 14,68 | 14,84 | 14,84 | 43.415 |
15 mag 2023 | 14,30 | 14,95 | 14,57 | 14,87 | 14,87 | 120.282 |
12 mag 2023 | 14,20 | 14,60 | 14,10 | 14,59 | 14,59 | 187.648 |
11 mag 2023 | 14,23 | 14,93 | 14,24 | 14,65 | 14,65 | 84.027 |
10 mag 2023 | 14,05 | 14,35 | 13,85 | 14,19 | 14,19 | 256.492 |
09 mag 2023 | 14,30 | 14,32 | 13,84 | 14,02 | 14,02 | 945.844 |
05 mag 2023 | 14,44 | 14,80 | 14,41 | 14,58 | 14,58 | 346.922 |
04 mag 2023 | 13,78 | 14,23 | 13,40 | 14,19 | 14,19 | 170.689 |
03 mag 2023 | 14,15 | 14,17 | 13,39 | 13,52 | 13,52 | 798.354 |
02 mag 2023 | 14,45 | 14,47 | 13,99 | 14,01 | 14,01 | 55.738 |
28 apr 2023 | 14,70 | 14,60 | 14,10 | 14,37 | 14,37 | 67.486 |
27 apr 2023 | 14,35 | 14,45 | 14,18 | 14,34 | 14,34 | 103.306 |
26 apr 2023 | 14,76 | 14,66 | 14,20 | 14,24 | 14,24 | 24.478 |
25 apr 2023 | 15,11 | 15,03 | 14,46 | 14,63 | 14,63 | 417.558 |
24 apr 2023 | 15,26 | 15,45 | 15,02 | 15,28 | 15,28 | 24.568 |
21 apr 2023 | 15,35 | 15,29 | 15,06 | 15,32 | 15,32 | 794.262 |
20 apr 2023 | 15,60 | 15,45 | 15,11 | 15,36 | 15,36 | 173.667 |
19 apr 2023 | 15,25 | 15,40 | 15,15 | 15,16 | 15,16 | 28.220 |
18 apr 2023 | 15,73 | 15,74 | 15,26 | 15,37 | 15,37 | 61.144 |
17 apr 2023 | 15,60 | 15,92 | 15,52 | 15,76 | 15,76 | 101.233 |
14 apr 2023 | 15,92 | 16,10 | 15,60 | 15,64 | 15,64 | 49.563 |
13 apr 2023 | 16,18 | 16,03 | 15,70 | 15,81 | 15,81 | 14.505 |
12 apr 2023 | 15,85 | 16,10 | 15,75 | 15,93 | 15,93 | 71.767 |
11 apr 2023 | 16,43 | 16,26 | 15,87 | 16,10 | 16,10 | 36.583 |
06 apr 2023 | 16,20 | 16,30 | 15,99 | 16,07 | 16,07 | 43.704 |
05 apr 2023 | 16,48 | 16,22 | 15,93 | 16,17 | 16,17 | 114.538 |
04 apr 2023 | 16,05 | 16,26 | 15,97 | 15,98 | 15,98 | 117.806 |
03 apr 2023 | 16,60 | 16,71 | 16,02 | 16,33 | 16,33 | 144.203 |
31 mar 2023 | 16,72 | 16,67 | 16,18 | 16,45 | 16,45 | 37.863 |
30 mar 2023 | 15,59 | 16,58 | 15,59 | 16,35 | 16,35 | 91.652 |
29 mar 2023 | 15,40 | 15,52 | 15,18 | 15,25 | 15,25 | 39.834 |
28 mar 2023 | 15,97 | 16,02 | 15,32 | 15,37 | 15,37 | 188.482 |
27 mar 2023 | 15,90 | 16,14 | 15,94 | 15,99 | 15,99 | 156.782 |
24 mar 2023 | 16,10 | 16,22 | 15,67 | 15,83 | 15,83 | 84.180 |
23 mar 2023 | 16,28 | 16,38 | 16,11 | 16,26 | 16,26 | 131.117 |
22 mar 2023 | 16,68 | 16,53 | 16,18 | 16,33 | 16,33 | 201.160 |
21 mar 2023 | 16,51 | 16,72 | 16,49 | 16,64 | 16,64 | 84.248 |
20 mar 2023 | 16,70 | 16,81 | 16,12 | 16,38 | 16,38 | 102.962 |
17 mar 2023 | 17,20 | 17,28 | 16,80 | 16,86 | 16,86 | 174.889 |
16 mar 2023 | 17,37 | 17,10 | 16,81 | 17,03 | 17,03 | 31.884 |
15 mar 2023 | 17,67 | 17,63 | 16,83 | 17,51 | 17,51 | 192.068 |
14 mar 2023 | 17,20 | 17,65 | 17,15 | 17,63 | 17,63 | 64.802 |
13 mar 2023 | 17,26 | 17,50 | 16,85 | 17,32 | 17,32 | 114.592 |
10 mar 2023 | 17,30 | 17,60 | 17,26 | 17,46 | 17,46 | 100.973 |
09 mar 2023 | 17,60 | 17,56 | 17,16 | 17,34 | 17,34 | 51.897 |
08 mar 2023 | 17,52 | 17,50 | 17,17 | 17,34 | 17,34 | 97.503 |
07 mar 2023 | 17,25 | 17,70 | 17,14 | 17,53 | 17,53 | 117.293 |
06 mar 2023 | 17,65 | 17,63 | 16,83 | 17,17 | 17,17 | 73.660 |
03 mar 2023 | 17,76 | 17,74 | 17,45 | 17,67 | 17,67 | 47.853 |
02 mar 2023 | 17,72 | 17,72 | 17,37 | 17,42 | 17,42 | 54.740 |
01 mar 2023 | 17,78 | 17,99 | 17,43 | 17,69 | 17,69 | 48.505 |
28 feb 2023 | 17,58 | 17,66 | 16,75 | 17,37 | 17,37 | 104.219 |
27 feb 2023 | 17,01 | 17,33 | 17,12 | 17,30 | 17,30 | 108.737 |
24 feb 2023 | 17,77 | 17,67 | 17,15 | 17,24 | 17,24 | 126.785 |
23 feb 2023 | 17,30 | 17,68 | 16,95 | 17,53 | 17,53 | 181.025 |
22 feb 2023 | 17,80 | 17,78 | 17,41 | 17,70 | 17,70 | 89.935 |
21 feb 2023 | 17,98 | 17,99 | 17,79 | 17,86 | 17,86 | 58.605 |
20 feb 2023 | 17,70 | 18,17 | 17,75 | 17,92 | 17,92 | 40.975 |
17 feb 2023 | 18,09 | 17,90 | 17,71 | 17,79 | 17,79 | 132.020 |
16 feb 2023 | 17,81 | 18,00 | 17,70 | 17,99 | 17,99 | 53.837 |
15 feb 2023 | 17,82 | 18,00 | 17,70 | 17,96 | 17,96 | 97.774 |
14 feb 2023 | 18,15 | 18,22 | 17,90 | 18,10 | 18,10 | 40.358 |
13 feb 2023 | 18,30 | 18,37 | 18,04 | 18,36 | 18,36 | 124.786 |
10 feb 2023 | 18,18 | 18,28 | 17,91 | 18,20 | 18,20 | 256.393 |
09 feb 2023 | 18,75 | 18,75 | 18,20 | 18,41 | 18,41 | 39.763 |
08 feb 2023 | 18,47 | 18,75 | 18,33 | 18,62 | 18,62 | 86.096 |
07 feb 2023 | 18,49 | 18,63 | 18,28 | 18,50 | 18,50 | 70.236 |
06 feb 2023 | 18,91 | 18,65 | 18,28 | 18,27 | 18,27 | 118.602 |
03 feb 2023 | 19,17 | 19,11 | 18,31 | 18,59 | 18,59 | 180.271 |
02 feb 2023 | 18,70 | 19,24 | 18,90 | 19,14 | 19,14 | 127.052 |
01 feb 2023 | 18,87 | 19,00 | 18,73 | 18,97 | 18,97 | 416.268 |
31 gen 2023 | 18,65 | 18,87 | 18,45 | 18,67 | 18,67 | 112.838 |
30 gen 2023 | 18,94 | 18,99 | 18,51 | 18,56 | 18,56 | 162.166 |
27 gen 2023 | 19,70 | 19,69 | 18,67 | 19,00 | 19,00 | 146.990 |
26 gen 2023 | 19,41 | 19,70 | 19,33 | 19,55 | 19,55 | 644.020 |
25 gen 2023 | 19,45 | 19,65 | 19,26 | 19,42 | 19,42 | 38.905 |
24 gen 2023 | 19,23 | 19,48 | 19,24 | 19,24 | 19,24 | 19.648 |
23 gen 2023 | 19,50 | 19,49 | 19,10 | 19,42 | 19,42 | 178.483 |
20 gen 2023 | 19,57 | 19,50 | 19,15 | 19,35 | 19,35 | 167.277 |
19 gen 2023 | 19,98 | 19,84 | 19,08 | 19,29 | 19,29 | 174.335 |
18 gen 2023 | 19,86 | 20,34 | 19,60 | 19,82 | 19,82 | 120.509 |
17 gen 2023 | 19,40 | 19,88 | 19,07 | 19,75 | 19,75 | 122.778 |
16 gen 2023 | 19,86 | 19,60 | 19,05 | 19,20 | 19,20 | 43.690 |
13 gen 2023 | 19,41 | 19,75 | 19,34 | 19,34 | 19,34 | 82.460 |
12 gen 2023 | 19,17 | 19,44 | 19,00 | 19,19 | 19,19 | 49.510 |
11 gen 2023 | 18,49 | 19,09 | 18,32 | 18,84 | 18,84 | 110.108 |
10 gen 2023 | 18,25 | 18,53 | 17,94 | 18,33 | 18,33 | 50.093 |
09 gen 2023 | 17,45 | 18,28 | 17,65 | 18,13 | 18,13 | 467.628 |
06 gen 2023 | 17,27 | 17,28 | 16,84 | 17,19 | 17,19 | 14.119 |
05 gen 2023 | 17,20 | 17,45 | 17,01 | 17,17 | 17,17 | 143.722 |
*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...