Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
29 set 2023 | 18,25 | 18,46 | 18,28 | 18,44 | 18,44 | 1.172 |
28 set 2023 | 18,09 | 18,26 | 18,12 | 18,22 | 18,22 | 2.425 |
27 set 2023 | 18,29 | 18,26 | 18,10 | 18,22 | 18,22 | 4.102 |
26 set 2023 | 18,13 | 18,22 | 18,14 | 18,20 | 18,20 | 5.718 |
25 set 2023 | 18,13 | 18,24 | 18,16 | 18,22 | 18,22 | 886 |
22 set 2023 | 18,15 | 18,24 | 18,12 | 18,20 | 18,20 | 1.350 |
21 set 2023 | 18,19 | 18,22 | 18,10 | 18,18 | 18,18 | 8.592 |
20 set 2023 | 18,15 | 18,22 | 18,10 | 18,20 | 18,20 | 2.786 |
19 set 2023 | 18,13 | 18,22 | 18,12 | 18,18 | 18,18 | 2.426 |
18 set 2023 | 17,92 | 18,24 | 17,74 | 18,10 | 18,10 | 144.120 |
15 set 2023 | 18,13 | 18,30 | 18,04 | 18,16 | 18,16 | 1.050 |
14 set 2023 | 18,03 | 18,30 | 17,96 | 18,30 | 18,30 | 3.736 |
13 set 2023 | 17,96 | 18,08 | 17,98 | 18,04 | 18,04 | 1.772 |
12 set 2023 | 18,03 | 18,08 | 17,90 | 17,96 | 17,96 | 6.312 |
11 set 2023 | 17,82 | 18,04 | 17,86 | 17,92 | 17,92 | 4.233 |
08 set 2023 | 17,90 | 17,98 | 17,78 | 17,82 | 17,82 | 759 |
07 set 2023 | 17,86 | 17,90 | 17,72 | 17,86 | 17,86 | 2.580 |
06 set 2023 | 17,82 | 17,94 | 17,72 | 17,88 | 17,88 | 3.545 |
05 set 2023 | 17,80 | 17,90 | 17,86 | 17,88 | 17,88 | 332 |
04 set 2023 | 17,62 | 17,88 | 17,60 | 17,86 | 17,86 | 1.855 |
01 set 2023 | 17,74 | 17,88 | 17,68 | 17,72 | 17,72 | 2.756 |
31 ago 2023 | 17,80 | 17,90 | 17,32 | 17,78 | 17,78 | 9.289 |
30 ago 2023 | 18,01 | 18,10 | 17,94 | 18,02 | 18,02 | 3.943 |
29 ago 2023 | 18,03 | 18,14 | 17,98 | 18,06 | 18,06 | 2.357 |
25 ago 2023 | 17,90 | 18,06 | 17,98 | 17,98 | 17,98 | 6.740 |
24 ago 2023 | 17,92 | 18,08 | 17,92 | 17,92 | 17,92 | 414 |
23 ago 2023 | 17,90 | 17,94 | 17,86 | 17,94 | 17,94 | 4.053 |
22 ago 2023 | 17,80 | 17,94 | 17,84 | 17,90 | 17,90 | 4.043 |
21 ago 2023 | 17,84 | 17,94 | 17,78 | 17,78 | 17,78 | 6.727 |
18 ago 2023 | 17,86 | 17,94 | 17,68 | 17,94 | 17,94 | 14.461 |
17 ago 2023 | 17,84 | 17,98 | 17,80 | 17,98 | 17,98 | 24.627 |
16 ago 2023 | 17,86 | 17,98 | 17,90 | 17,98 | 17,98 | 3.045 |
15 ago 2023 | 17,86 | 17,92 | 17,74 | 17,90 | 17,90 | 5.763 |
14 ago 2023 | 17,88 | 17,98 | 17,82 | 17,92 | 17,92 | 1.738 |
11 ago 2023 | 17,94 | 18,02 | 17,88 | 17,96 | 17,96 | 1.023.444 |
10 ago 2023 | 17,90 | 18,04 | 17,98 | 18,00 | 18,00 | 996 |
09 ago 2023 | 17,80 | 18,02 | 17,84 | 17,88 | 17,88 | 1.801 |
08 ago 2023 | 17,84 | 18,00 | 17,88 | 17,96 | 17,96 | 97.629 |
07 ago 2023 | 17,86 | 17,98 | 17,92 | 17,98 | 17,98 | 5.308 |
04 ago 2023 | 17,96 | 18,02 | 17,92 | 17,98 | 17,98 | 2.306 |
03 ago 2023 | 17,86 | 18,00 | 17,88 | 18,00 | 18,00 | 4.105 |
02 ago 2023 | 18,01 | 18,08 | 17,90 | 17,92 | 17,92 | 3.657 |
01 ago 2023 | 18,21 | 18,16 | 17,96 | 18,12 | 18,12 | 7.099 |
31 lug 2023 | 18,17 | 18,32 | 18,22 | 18,22 | 18,22 | 15.769 |
28 lug 2023 | 17,82 | 18,24 | 17,88 | 18,22 | 18,22 | 3.395 |
27 lug 2023 | 18,01 | 18,08 | 17,96 | 18,00 | 18,00 | 21.238 |
26 lug 2023 | 18,11 | 18,18 | 17,86 | 17,98 | 17,98 | 8.613 |
25 lug 2023 | 18,13 | 18,16 | 18,04 | 18,16 | 18,16 | 7.836 |
24 lug 2023 | 18,11 | 18,24 | 18,14 | 18,18 | 18,18 | 4.733 |
21 lug 2023 | 18,01 | 18,20 | 18,16 | 18,20 | 18,20 | 2.027 |
20 lug 2023 | 18,13 | 18,26 | 18,12 | 18,16 | 18,16 | 10.549 |
19 lug 2023 | 17,88 | 18,22 | 17,96 | 18,10 | 18,10 | 46.280 |
18 lug 2023 | 17,70 | 17,94 | 17,62 | 17,84 | 17,84 | 22.549 |
17 lug 2023 | 17,70 | 17,78 | 17,74 | 17,76 | 17,76 | 320.890 |
14 lug 2023 | 17,53 | 17,78 | 17,54 | 17,78 | 17,78 | 16.035 |
13 lug 2023 | 17,82 | 17,76 | 17,68 | 17,74 | 17,74 | 10.877 |
12 lug 2023 | 17,88 | 17,98 | 17,80 | 17,80 | 17,80 | 8.602 |
11 lug 2023 | 17,78 | 17,94 | 17,74 | 17,86 | 17,86 | 3.073 |
10 lug 2023 | 17,51 | 17,72 | 17,62 | 17,72 | 17,72 | 9.402 |
07 lug 2023 | 17,60 | 17,62 | 17,50 | 17,56 | 17,56 | 21.147 |
06 lug 2023 | 17,41 | 17,62 | 17,42 | 17,62 | 17,62 | 922.541 |
05 lug 2023 | 17,41 | 17,56 | 17,38 | 17,56 | 17,56 | 4.066 |
04 lug 2023 | 17,21 | 17,44 | 17,34 | 17,44 | 17,44 | 3.327 |
03 lug 2023 | 16,88 | 17,28 | 16,90 | 17,26 | 17,26 | 10.284 |
30 giu 2023 | 16,77 | 17,04 | 16,84 | 17,00 | 17,00 | 4.306 |
29 giu 2023 | 16,61 | 16,84 | 16,52 | 16,84 | 16,84 | 2.854 |
28 giu 2023 | 16,30 | 16,66 | 16,34 | 16,64 | 16,64 | 3.481 |
27 giu 2023 | 16,14 | 16,32 | 16,18 | 16,30 | 16,30 | 9.991 |
26 giu 2023 | 16,14 | 16,26 | 16,10 | 16,26 | 16,26 | 10.984 |
23 giu 2023 | 16,28 | 16,30 | 16,08 | 16,30 | 16,30 | 10.188 |
22 giu 2023 | 16,32 | 16,36 | 16,24 | 16,28 | 16,28 | 996 |
21 giu 2023 | 16,38 | 16,36 | 16,26 | 16,34 | 16,34 | 4.429 |
20 giu 2023 | 16,45 | 16,44 | 16,36 | 16,38 | 16,38 | 3.721 |
19 giu 2023 | 16,45 | 16,62 | 16,26 | 16,46 | 16,46 | 614.371 |
16 giu 2023 | 16,61 | 16,58 | 16,38 | 16,44 | 16,44 | 306.627 |
15 giu 2023 | 16,63 | 16,62 | 16,44 | 16,60 | 16,60 | 20.827 |
14 giu 2023 | 16,47 | 16,62 | 16,38 | 16,56 | 16,56 | 15.863 |
13 giu 2023 | 16,73 | 16,66 | 16,42 | 16,42 | 16,42 | 497.698 |
12 giu 2023 | 16,59 | 16,76 | 16,50 | 16,76 | 16,76 | 9.431 |
09 giu 2023 | 16,65 | 16,76 | 16,60 | 16,68 | 16,68 | 26.648 |
08 giu 2023 | 16,59 | 16,70 | 16,50 | 16,60 | 16,60 | 11.196 |
07 giu 2023 | 16,41 | 16,78 | 16,56 | 16,56 | 16,56 | 276.245 |
06 giu 2023 | 16,20 | 16,54 | 16,20 | 16,40 | 16,40 | 14.846 |
05 giu 2023 | 16,16 | 16,28 | 16,16 | 16,20 | 16,20 | 11.721 |
02 giu 2023 | 15,67 | 16,26 | 15,79 | 16,24 | 16,24 | 16.535 |
01 giu 2023 | 15,46 | 15,76 | 15,42 | 15,70 | 15,70 | 34.247 |
31 mag 2023 | 15,22 | 15,48 | 15,22 | 15,48 | 15,48 | 20.172 |
30 mag 2023 | 15,32 | 15,38 | 15,20 | 15,30 | 15,30 | 27.214 |
26 mag 2023 | 15,24 | 15,29 | 15,08 | 15,11 | 15,11 | 8.036 |
25 mag 2023 | 15,38 | 15,36 | 15,30 | 15,30 | 15,30 | 5.302 |
24 mag 2023 | 15,36 | 15,43 | 15,24 | 15,33 | 15,33 | 6.676 |
23 mag 2023 | 15,36 | 15,44 | 15,16 | 15,41 | 15,41 | 23.910 |
22 mag 2023 | 15,36 | 15,48 | 15,36 | 15,40 | 15,40 | 8.414 |
19 mag 2023 | 15,32 | 15,38 | 15,26 | 15,32 | 15,32 | 27.996 |
18 mag 2023 | 15,32 | 15,38 | 15,30 | 15,37 | 15,37 | 8.335 |
17 mag 2023 | 15,17 | 15,42 | 15,14 | 15,14 | 15,14 | 7.575 |
16 mag 2023 | 15,15 | 15,24 | 15,12 | 15,24 | 15,24 | 17.508 |
15 mag 2023 | 15,13 | 15,22 | 15,02 | 15,16 | 15,16 | 24.150 |
12 mag 2023 | 15,15 | 15,10 | 14,92 | 15,05 | 15,05 | 14.951 |
11 mag 2023 | 15,26 | 15,22 | 15,10 | 15,14 | 15,14 | 19.655 |
*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...