Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
29 mar 2023 | 0,00 | 0,00 | 0,00 | 12,59 | 12,59 | 383.648 |
28 mar 2023 | 12,54 | 12,60 | 12,44 | 12,57 | 12,57 | 2.416.689 |
27 mar 2023 | 12,20 | 12,42 | 12,08 | 12,32 | 12,32 | 1.430.255 |
24 mar 2023 | 12,35 | 12,60 | 11,98 | 12,11 | 12,11 | 2.064.241 |
23 mar 2023 | 12,42 | 12,56 | 12,33 | 12,56 | 12,56 | 1.610.612 |
22 mar 2023 | 12,46 | 12,62 | 12,36 | 12,60 | 12,60 | 1.097.291 |
21 mar 2023 | 12,32 | 12,68 | 12,27 | 12,52 | 12,52 | 2.214.055 |
20 mar 2023 | 11,92 | 13,04 | 11,69 | 12,27 | 12,27 | 12.050.239 |
20 mar 2023 | 0.22 Dividendo |
17 mar 2023 | 12,36 | 12,76 | 12,04 | 12,13 | 11,91 | 3.494.933 |
16 mar 2023 | 12,51 | 12,54 | 11,92 | 12,08 | 11,86 | 3.176.799 |
15 mar 2023 | 12,94 | 13,05 | 12,29 | 12,94 | 12,71 | 3.187.927 |
14 mar 2023 | 13,00 | 13,49 | 12,78 | 13,07 | 12,83 | 1.709.347 |
13 mar 2023 | 13,33 | 13,35 | 12,80 | 13,01 | 12,77 | 2.924.287 |
10 mar 2023 | 13,18 | 13,44 | 13,13 | 13,35 | 13,11 | 1.267.081 |
09 mar 2023 | 13,40 | 13,48 | 13,27 | 13,37 | 13,13 | 1.205.552 |
08 mar 2023 | 13,34 | 13,80 | 13,30 | 13,36 | 13,12 | 903.327 |
07 mar 2023 | 13,48 | 13,56 | 13,38 | 13,39 | 13,14 | 1.091.118 |
06 mar 2023 | 13,48 | 13,59 | 13,47 | 13,48 | 13,23 | 2.419.088 |
03 mar 2023 | 13,38 | 13,47 | 13,15 | 13,36 | 13,11 | 2.478.856 |
02 mar 2023 | 13,16 | 13,41 | 13,15 | 13,34 | 13,10 | 3.876.616 |
01 mar 2023 | 13,38 | 13,41 | 13,17 | 13,24 | 13,00 | 1.902.292 |
28 feb 2023 | 13,39 | 13,54 | 13,23 | 13,26 | 13,02 | 3.350.507 |
27 feb 2023 | 13,29 | 13,47 | 13,23 | 13,32 | 13,08 | 1.988.559 |
24 feb 2023 | 13,32 | 13,54 | 13,16 | 13,29 | 13,05 | 3.869.813 |
23 feb 2023 | 14,12 | 14,14 | 13,31 | 13,44 | 13,19 | 6.833.692 |
22 feb 2023 | 14,18 | 14,22 | 14,04 | 14,17 | 13,92 | 1.220.568 |
21 feb 2023 | 14,37 | 14,38 | 14,09 | 14,32 | 14,07 | 1.826.451 |
20 feb 2023 | 14,34 | 14,41 | 14,29 | 14,32 | 14,06 | 630.775 |
17 feb 2023 | 14,67 | 14,69 | 14,30 | 14,37 | 14,11 | 1.922.334 |
16 feb 2023 | 14,78 | 14,90 | 14,62 | 14,67 | 14,41 | 1.006.957 |
15 feb 2023 | 14,80 | 15,01 | 14,54 | 14,69 | 14,42 | 1.070.772 |
14 feb 2023 | 14,78 | 14,98 | 14,77 | 14,95 | 14,68 | 1.390.814 |
13 feb 2023 | 14,78 | 14,89 | 14,64 | 14,79 | 14,52 | 1.618.977 |
10 feb 2023 | 14,30 | 14,80 | 14,26 | 14,73 | 14,46 | 2.685.338 |
09 feb 2023 | 14,24 | 14,90 | 14,23 | 14,26 | 14,01 | 1.427.535 |
08 feb 2023 | 13,99 | 14,29 | 13,85 | 14,16 | 13,91 | 1.780.201 |
07 feb 2023 | 13,76 | 13,91 | 13,73 | 13,78 | 13,53 | 1.781.392 |
06 feb 2023 | 13,84 | 13,87 | 13,62 | 13,71 | 13,46 | 1.012.346 |
03 feb 2023 | 13,68 | 13,99 | 13,65 | 13,97 | 13,71 | 1.180.945 |
02 feb 2023 | 13,83 | 14,93 | 13,67 | 13,82 | 13,57 | 1.157.722 |
01 feb 2023 | 14,16 | 14,27 | 13,85 | 13,91 | 13,66 | 1.133.648 |
31 gen 2023 | 14,11 | 14,21 | 13,89 | 14,11 | 13,85 | 1.319.417 |
30 gen 2023 | 14,26 | 14,72 | 14,11 | 14,26 | 14,00 | 1.328.655 |
27 gen 2023 | 14,27 | 14,40 | 14,21 | 14,27 | 14,01 | 2.395.546 |
26 gen 2023 | 14,14 | 14,36 | 14,03 | 14,15 | 13,89 | 2.214.090 |
25 gen 2023 | 14,21 | 14,22 | 13,94 | 14,04 | 13,79 | 1.460.456 |
24 gen 2023 | 14,41 | 14,41 | 14,14 | 14,26 | 14,00 | 1.195.071 |
23 gen 2023 | 14,46 | 14,50 | 14,33 | 14,34 | 14,08 | 728.138 |
20 gen 2023 | 14,44 | 14,52 | 14,30 | 14,43 | 14,17 | 637.714 |
19 gen 2023 | 14,28 | 14,39 | 14,20 | 14,30 | 14,04 | 972.817 |
18 gen 2023 | 14,39 | 14,53 | 14,38 | 14,44 | 14,18 | 909.360 |
17 gen 2023 | 14,32 | 14,53 | 14,19 | 14,36 | 14,10 | 1.286.776 |
16 gen 2023 | 14,49 | 14,55 | 14,11 | 14,36 | 14,10 | 1.159.014 |
13 gen 2023 | 14,45 | 14,56 | 14,42 | 14,46 | 14,20 | 1.488.261 |
12 gen 2023 | 14,26 | 14,43 | 14,20 | 14,31 | 14,05 | 1.040.095 |
11 gen 2023 | 14,09 | 14,24 | 14,06 | 14,21 | 13,96 | 1.358.123 |
10 gen 2023 | 13,87 | 14,20 | 13,84 | 14,00 | 13,74 | 2.364.324 |
09 gen 2023 | 13,87 | 14,08 | 13,85 | 14,03 | 13,77 | 2.163.681 |
06 gen 2023 | 13,69 | 14,00 | 13,60 | 13,82 | 13,57 | 891.344 |
05 gen 2023 | 13,56 | 13,79 | 13,48 | 13,53 | 13,29 | 1.297.291 |
04 gen 2023 | 13,65 | 13,78 | 13,06 | 13,58 | 13,33 | 1.933.204 |
03 gen 2023 | 13,72 | 14,37 | 12,96 | 13,73 | 13,48 | 3.162.973 |
30 dic 2022 | 13,53 | 13,56 | 13,28 | 13,53 | 13,28 | 728.772 |
29 dic 2022 | 13,39 | 13,65 | 13,32 | 13,50 | 13,26 | 791.028 |
28 dic 2022 | 13,59 | 13,68 | 13,30 | 13,44 | 13,20 | 849.386 |
23 dic 2022 | 13,38 | 13,53 | 12,80 | 13,35 | 13,11 | 791.816 |
22 dic 2022 | 13,49 | 13,62 | 13,33 | 13,39 | 13,15 | 1.034.034 |
21 dic 2022 | 13,10 | 13,57 | 12,80 | 13,38 | 13,14 | 1.974.994 |
20 dic 2022 | 12,83 | 13,18 | 12,79 | 13,01 | 12,77 | 16.822.210 |
19 dic 2022 | 12,98 | 13,19 | 12,71 | 13,13 | 12,90 | 1.421.251 |
16 dic 2022 | 13,15 | 13,28 | 12,89 | 12,93 | 12,70 | 2.065.969 |
15 dic 2022 | 13,57 | 13,61 | 13,16 | 13,29 | 13,05 | 3.022.725 |
14 dic 2022 | 13,77 | 13,84 | 13,55 | 13,66 | 13,41 | 1.523.760 |
13 dic 2022 | 13,69 | 13,94 | 13,66 | 13,85 | 13,60 | 1.131.827 |
12 dic 2022 | 13,42 | 13,66 | 13,40 | 13,56 | 13,31 | 937.123 |
09 dic 2022 | 13,55 | 13,63 | 13,36 | 13,56 | 13,31 | 1.024.349 |
08 dic 2022 | 13,46 | 13,74 | 13,45 | 13,59 | 13,34 | 1.094.801 |
07 dic 2022 | 13,56 | 13,68 | 13,41 | 13,41 | 13,17 | 1.716.652 |
06 dic 2022 | 13,82 | 13,85 | 13,59 | 13,69 | 13,44 | 3.178.335 |
05 dic 2022 | 13,87 | 14,02 | 13,60 | 13,87 | 13,62 | 2.665.442 |
02 dic 2022 | 13,98 | 14,16 | 13,78 | 13,92 | 13,67 | 2.021.773 |
01 dic 2022 | 14,14 | 14,32 | 14,06 | 14,14 | 13,88 | 1.662.073 |
30 nov 2022 | 14,27 | 14,33 | 13,94 | 14,27 | 14,01 | 2.762.325 |
29 nov 2022 | 14,15 | 14,34 | 14,04 | 14,32 | 14,06 | 1.874.604 |
28 nov 2022 | 14,05 | 14,11 | 13,92 | 14,06 | 13,80 | 1.702.679 |
25 nov 2022 | 14,26 | 14,39 | 14,17 | 14,39 | 14,13 | 1.112.055 |
24 nov 2022 | 14,15 | 14,23 | 13,96 | 14,14 | 13,88 | 2.115.284 |
23 nov 2022 | 14,14 | 14,37 | 14,03 | 14,13 | 13,87 | 3.450.337 |
22 nov 2022 | 13,75 | 14,07 | 13,60 | 13,99 | 13,73 | 3.171.689 |
21 nov 2022 | 13,96 | 14,00 | 13,36 | 13,50 | 13,25 | 6.961.409 |
21 nov 2022 | 0.22 Dividendo |
18 nov 2022 | 14,21 | 14,46 | 13,96 | 14,11 | 13,64 | 3.799.182 |
17 nov 2022 | 14,38 | 14,41 | 13,70 | 14,11 | 13,64 | 5.072.524 |
16 nov 2022 | 14,51 | 14,66 | 14,30 | 14,37 | 13,89 | 3.633.828 |
15 nov 2022 | 14,43 | 14,59 | 14,31 | 14,45 | 13,97 | 3.019.017 |
14 nov 2022 | 14,31 | 14,50 | 14,30 | 14,49 | 14,00 | 2.451.375 |
11 nov 2022 | 14,12 | 14,35 | 14,03 | 14,24 | 13,77 | 2.800.349 |
10 nov 2022 | 13,89 | 14,22 | 13,82 | 14,00 | 13,53 | 4.031.241 |
09 nov 2022 | 14,17 | 14,28 | 13,97 | 14,06 | 13,59 | 2.639.492 |
*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...