Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 giu 2023 | 18,29 | 18,36 | 17,98 | 18,36 | 18,36 | 2.978 |
08 giu 2023 | 18,04 | 18,30 | 17,98 | 18,04 | 18,04 | 8.895 |
07 giu 2023 | 18,06 | 18,16 | 18,00 | 18,00 | 18,00 | 3.319 |
06 giu 2023 | 18,40 | 18,18 | 18,00 | 18,02 | 18,02 | 9.672 |
05 giu 2023 | 18,58 | 18,76 | 18,28 | 18,40 | 18,40 | 5.297 |
02 giu 2023 | 17,66 | 18,50 | 17,50 | 18,49 | 18,49 | 10.705 |
01 giu 2023 | 17,13 | 17,58 | 17,24 | 17,55 | 17,55 | 27.402 |
31 mag 2023 | 17,72 | 17,91 | 17,16 | 17,16 | 17,16 | 41.557 |
30 mag 2023 | 18,33 | 18,34 | 17,84 | 17,85 | 17,85 | 4.442 |
26 mag 2023 | 17,78 | 18,24 | 17,76 | 18,14 | 18,14 | 9.056 |
25 mag 2023 | 17,87 | 17,87 | 17,68 | 17,74 | 17,74 | 2.555 |
24 mag 2023 | 17,41 | 17,80 | 17,42 | 17,80 | 17,80 | 7.338 |
23 mag 2023 | 17,47 | 17,54 | 17,36 | 17,51 | 17,51 | 1.990 |
22 mag 2023 | 17,49 | 17,58 | 17,42 | 17,44 | 17,44 | 3.603 |
19 mag 2023 | 17,68 | 17,68 | 17,57 | 17,57 | 17,57 | 2.552 |
18 mag 2023 | 17,81 | 17,80 | 17,70 | 17,73 | 17,73 | 2.053 |
17 mag 2023 | 17,68 | 17,88 | 17,70 | 17,82 | 17,82 | 3.269 |
16 mag 2023 | 17,53 | 17,68 | 17,56 | 17,64 | 17,64 | 4.060 |
15 mag 2023 | 17,47 | 17,56 | 17,44 | 17,55 | 17,55 | 5.649 |
12 mag 2023 | 17,60 | 17,64 | 17,48 | 17,58 | 17,58 | 2.935 |
11 mag 2023 | 17,76 | 17,76 | 17,54 | 17,54 | 17,54 | 6.070 |
10 mag 2023 | 17,87 | 17,94 | 17,68 | 17,70 | 17,70 | 3.918 |
09 mag 2023 | 17,81 | 17,90 | 17,68 | 17,88 | 17,88 | 10.048 |
05 mag 2023 | 17,78 | 17,72 | 17,50 | 17,60 | 17,60 | 6.358 |
04 mag 2023 | 17,68 | 17,76 | 17,62 | 17,74 | 17,74 | 4.646 |
03 mag 2023 | 18,00 | 17,80 | 17,52 | 17,66 | 17,66 | 6.257 |
02 mag 2023 | 18,04 | 18,10 | 17,90 | 17,98 | 17,98 | 2.590 |
28 apr 2023 | 18,14 | 18,25 | 18,00 | 18,00 | 18,00 | 5.730 |
27 apr 2023 | 18,12 | 18,10 | 17,96 | 18,04 | 18,04 | 4.423 |
26 apr 2023 | 17,57 | 18,12 | 17,42 | 17,83 | 17,83 | 14.540 |
25 apr 2023 | 17,51 | 17,64 | 17,40 | 17,59 | 17,59 | 18.324 |
24 apr 2023 | 17,57 | 17,64 | 17,48 | 17,51 | 17,51 | 2.306 |
21 apr 2023 | 17,60 | 17,68 | 17,46 | 17,53 | 17,53 | 8.362 |
20 apr 2023 | 17,81 | 18,24 | 17,53 | 17,60 | 17,60 | 10.139 |
19 apr 2023 | 17,62 | 18,00 | 17,56 | 17,85 | 17,85 | 7.644 |
18 apr 2023 | 17,41 | 17,68 | 17,34 | 17,57 | 17,57 | 5.030 |
17 apr 2023 | 17,41 | 17,50 | 17,36 | 17,38 | 17,38 | 7.468 |
14 apr 2023 | 17,17 | 17,50 | 17,22 | 17,40 | 17,40 | 5.401 |
13 apr 2023 | 17,11 | 17,22 | 17,02 | 17,08 | 17,08 | 8.855 |
12 apr 2023 | 17,53 | 17,42 | 17,12 | 17,18 | 17,18 | 19.711 |
11 apr 2023 | 18,04 | 18,12 | 17,58 | 17,74 | 17,74 | 12.011 |
06 apr 2023 | 18,21 | 18,22 | 17,92 | 18,08 | 18,08 | 12.285 |
05 apr 2023 | 18,69 | 18,78 | 18,10 | 18,34 | 18,34 | 6.711 |
04 apr 2023 | 18,50 | 19,12 | 18,64 | 18,68 | 18,68 | 29.904 |
03 apr 2023 | 16,98 | 18,86 | 17,42 | 18,59 | 18,59 | 25.424 |
31 mar 2023 | 16,91 | 16,91 | 16,66 | 16,81 | 16,81 | 5.740 |
30 mar 2023 | 16,27 | 17,06 | 16,50 | 16,84 | 16,84 | 5.972 |
29 mar 2023 | 16,00 | 16,30 | 16,10 | 16,18 | 16,18 | 6.406 |
28 mar 2023 | 15,74 | 16,36 | 15,70 | 15,94 | 15,94 | 30.040 |
27 mar 2023 | 16,05 | 16,04 | 15,82 | 16,04 | 16,04 | 14.439 |
24 mar 2023 | 16,01 | 15,93 | 15,84 | 15,91 | 15,91 | 3.197 |
23 mar 2023 | 16,05 | 16,14 | 16,02 | 16,09 | 16,09 | 2.737 |
22 mar 2023 | 16,17 | 16,23 | 16,12 | 16,18 | 16,18 | 6.727 |
21 mar 2023 | 15,94 | 16,18 | 15,95 | 16,11 | 16,11 | 8.512 |
20 mar 2023 | 15,55 | 15,91 | 15,51 | 15,87 | 15,87 | 8.868 |
17 mar 2023 | 15,89 | 15,99 | 15,61 | 15,62 | 15,62 | 3.757 |
16 mar 2023 | 15,74 | 15,97 | 15,67 | 15,91 | 15,91 | 22.132 |
15 mar 2023 | 15,98 | 15,69 | 15,54 | 15,61 | 15,61 | 12.299 |
14 mar 2023 | 16,04 | 16,06 | 15,86 | 15,99 | 15,99 | 8.097 |
13 mar 2023 | 16,27 | 16,27 | 15,80 | 16,27 | 16,27 | 4.077 |
10 mar 2023 | 16,26 | 16,45 | 16,27 | 16,30 | 16,30 | 5.475 |
09 mar 2023 | 16,50 | 16,51 | 16,41 | 16,49 | 16,49 | 3.306 |
08 mar 2023 | 16,43 | 16,48 | 16,39 | 16,42 | 16,42 | 2.760 |
07 mar 2023 | 16,68 | 16,74 | 16,46 | 16,68 | 16,68 | 10.294 |
06 mar 2023 | 16,95 | 17,08 | 16,49 | 16,62 | 16,62 | 27.856 |
03 mar 2023 | 16,75 | 16,98 | 16,76 | 16,96 | 16,96 | 6.162 |
02 mar 2023 | 16,50 | 16,65 | 16,60 | 16,61 | 16,61 | 3.905 |
01 mar 2023 | 16,41 | 16,81 | 16,49 | 16,56 | 16,56 | 10.667 |
28 feb 2023 | 16,32 | 16,73 | 16,23 | 16,42 | 16,42 | 14.849 |
27 feb 2023 | 16,35 | 16,56 | 16,35 | 16,37 | 16,37 | 2.323 |
24 feb 2023 | 16,58 | 16,66 | 16,46 | 16,49 | 16,49 | 3.624 |
23 feb 2023 | 16,56 | 16,57 | 16,45 | 16,47 | 16,47 | 4.054 |
22 feb 2023 | 16,51 | 16,58 | 16,30 | 16,49 | 16,49 | 2.697 |
21 feb 2023 | 16,60 | 16,57 | 16,45 | 16,47 | 16,47 | 8.657 |
20 feb 2023 | 16,61 | 16,66 | 16,56 | 16,56 | 16,56 | 3.608 |
17 feb 2023 | 16,70 | 16,78 | 16,63 | 16,75 | 16,75 | 6.202 |
16 feb 2023 | 16,70 | 16,84 | 16,73 | 16,77 | 16,77 | 6.404 |
15 feb 2023 | 16,50 | 16,78 | 16,50 | 16,50 | 16,50 | 7.625 |
14 feb 2023 | 16,50 | 16,65 | 16,52 | 16,52 | 16,52 | 3.854 |
13 feb 2023 | 16,69 | 16,64 | 16,38 | 16,51 | 16,51 | 12.883 |
10 feb 2023 | 16,52 | 16,67 | 16,43 | 16,55 | 16,55 | 26.038 |
09 feb 2023 | 16,45 | 16,58 | 16,27 | 16,49 | 16,49 | 10.265 |
08 feb 2023 | 16,18 | 16,46 | 16,34 | 16,40 | 16,40 | 10.452 |
07 feb 2023 | 16,25 | 16,13 | 15,96 | 16,02 | 16,02 | 14.633 |
06 feb 2023 | 16,00 | 16,24 | 16,01 | 16,19 | 16,19 | 22.309 |
03 feb 2023 | 16,22 | 16,29 | 16,04 | 16,13 | 16,13 | 11.106 |
02 feb 2023 | 16,23 | 16,39 | 16,27 | 16,32 | 16,32 | 7.776 |
01 feb 2023 | 16,22 | 16,31 | 16,05 | 16,17 | 16,17 | 9.628 |
31 gen 2023 | 15,90 | 16,21 | 15,90 | 16,11 | 16,11 | 13.964 |
30 gen 2023 | 15,90 | 16,01 | 15,80 | 15,91 | 15,91 | 4.747 |
27 gen 2023 | 15,80 | 15,90 | 15,74 | 15,79 | 15,79 | 4.732 |
26 gen 2023 | 15,70 | 15,87 | 15,73 | 15,81 | 15,81 | 26.947 |
25 gen 2023 | 15,86 | 15,75 | 15,58 | 15,66 | 15,66 | 13.601 |
24 gen 2023 | 15,84 | 15,84 | 15,73 | 15,80 | 15,80 | 9.326 |
23 gen 2023 | 15,89 | 15,93 | 15,67 | 15,72 | 15,72 | 5.939 |
20 gen 2023 | 15,85 | 16,02 | 15,78 | 15,89 | 15,89 | 16.905 |
19 gen 2023 | 15,90 | 16,01 | 15,70 | 15,87 | 15,87 | 27.265 |
18 gen 2023 | 15,78 | 16,01 | 15,61 | 15,93 | 15,93 | 16.054 |
17 gen 2023 | 15,40 | 15,76 | 15,34 | 15,63 | 15,63 | 14.332 |
16 gen 2023 | 15,44 | 15,45 | 15,39 | 15,43 | 15,43 | 4.946 |
*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...