Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 dic 2023 | 16,93 | 17,16 | 16,83 | 16,91 | 16,91 | 13.642 |
07 dic 2023 | 16,74 | 16,91 | 16,43 | 16,65 | 16,65 | 7.152 |
06 dic 2023 | 16,80 | 16,75 | 16,57 | 16,76 | 16,76 | 46.633 |
05 dic 2023 | 16,89 | 16,77 | 16,54 | 16,53 | 16,53 | 4.689 |
04 dic 2023 | 16,72 | 17,27 | 16,67 | 16,99 | 16,99 | 35.739 |
01 dic 2023 | 17,26 | 17,25 | 16,16 | 16,35 | 16,35 | 60.658 |
30 nov 2023 | 17,50 | 17,52 | 17,29 | 17,60 | 17,60 | 13.047 |
29 nov 2023 | 17,98 | 17,69 | 17,53 | 17,70 | 17,70 | 10.396 |
28 nov 2023 | 18,00 | 18,00 | 17,52 | 17,62 | 17,62 | 15.734 |
27 nov 2023 | 17,90 | 18,38 | 17,81 | 17,88 | 17,88 | 17.423 |
24 nov 2023 | 17,41 | 17,32 | 17,07 | 17,35 | 17,35 | 6.750 |
23 nov 2023 | 17,39 | 17,39 | 17,12 | 17,29 | 17,29 | 7.440 |
22 nov 2023 | 16,80 | 17,20 | 16,81 | 16,95 | 16,95 | 12.971 |
21 nov 2023 | 17,65 | 17,60 | 16,91 | 17,09 | 17,09 | 16.078 |
20 nov 2023 | 17,82 | 18,00 | 17,62 | 17,90 | 17,90 | 19.391 |
17 nov 2023 | 17,62 | 17,97 | 17,72 | 17,82 | 17,82 | 23.729 |
16 nov 2023 | 17,81 | 17,87 | 17,60 | 17,61 | 17,61 | 8.627 |
15 nov 2023 | 18,18 | 18,30 | 17,93 | 17,89 | 17,89 | 7.689 |
14 nov 2023 | 17,25 | 18,10 | 17,33 | 18,08 | 18,08 | 15.793 |
13 nov 2023 | 17,29 | 17,49 | 17,30 | 17,34 | 17,34 | 13.465 |
10 nov 2023 | 17,81 | 17,71 | 17,18 | 17,42 | 17,42 | 12.090 |
09 nov 2023 | 17,65 | 17,91 | 17,66 | 17,61 | 17,61 | 38.142 |
08 nov 2023 | 17,30 | 17,76 | 17,11 | 17,75 | 17,75 | 39.273 |
07 nov 2023 | 17,09 | 17,25 | 17,02 | 17,02 | 17,02 | 6.227 |
06 nov 2023 | 17,50 | 17,44 | 16,95 | 17,14 | 17,14 | 27.006 |
03 nov 2023 | 16,75 | 17,30 | 16,90 | 17,17 | 17,17 | 7.159 |
02 nov 2023 | 16,30 | 16,97 | 16,53 | 16,80 | 16,80 | 22.674 |
01 nov 2023 | 16,50 | 16,27 | 16,01 | 16,09 | 16,09 | 2.829 |
31 ott 2023 | 16,00 | 16,40 | 16,17 | 16,19 | 16,19 | 4.912 |
30 ott 2023 | 15,90 | 16,29 | 16,08 | 16,08 | 16,08 | 18.739 |
27 ott 2023 | 16,00 | 16,09 | 15,78 | 16,08 | 16,08 | 28.258 |
26 ott 2023 | 15,31 | 16,14 | 14,58 | 15,85 | 15,85 | 51.080 |
25 ott 2023 | 15,89 | 16,07 | 15,51 | 16,01 | 16,01 | 31.578 |
24 ott 2023 | 15,89 | 16,13 | 15,85 | 16,13 | 16,13 | 21.489 |
23 ott 2023 | 15,81 | 15,90 | 15,53 | 15,89 | 15,89 | 18.590 |
20 ott 2023 | 16,40 | 16,15 | 15,80 | 15,94 | 15,94 | 22.236 |
19 ott 2023 | 16,78 | 16,44 | 15,71 | 16,91 | 16,91 | 11.809 |
18 ott 2023 | 16,92 | 17,10 | 16,60 | 16,91 | 16,91 | 22.636 |
17 ott 2023 | 16,93 | 17,11 | 16,75 | 17,06 | 17,06 | 9.416 |
16 ott 2023 | 17,48 | 17,28 | 16,98 | 17,20 | 17,20 | 10.150 |
13 ott 2023 | 18,00 | 17,77 | 17,15 | 17,42 | 17,42 | 21.025 |
12 ott 2023 | 17,81 | 18,30 | 17,95 | 18,20 | 18,20 | 13.692 |
11 ott 2023 | 17,81 | 18,03 | 17,69 | 17,93 | 17,93 | 12.271 |
10 ott 2023 | 17,60 | 18,05 | 17,81 | 17,83 | 17,83 | 11.851 |
09 ott 2023 | 17,58 | 17,88 | 17,40 | 17,81 | 17,81 | 12.343 |
06 ott 2023 | 17,84 | 17,68 | 17,25 | 17,44 | 17,44 | 36.152 |
05 ott 2023 | 18,00 | 17,74 | 17,47 | 17,47 | 17,47 | 18.909 |
04 ott 2023 | 17,77 | 18,17 | 17,77 | 17,83 | 17,83 | 16.977 |
03 ott 2023 | 18,67 | 18,47 | 17,94 | 18,06 | 18,06 | 8.600 |
02 ott 2023 | 18,60 | 18,98 | 18,60 | 18,57 | 18,57 | 13.436 |
29 set 2023 | 18,60 | 19,12 | 18,59 | 19,07 | 19,07 | 21.519 |
28 set 2023 | 18,50 | 18,52 | 18,22 | 18,19 | 18,19 | 12.212 |
27 set 2023 | 18,70 | 18,92 | 18,56 | 18,82 | 18,82 | 7.413 |
26 set 2023 | 19,00 | 19,00 | 18,76 | 19,08 | 19,08 | 8.263 |
25 set 2023 | 19,59 | 19,51 | 19,03 | 19,27 | 19,27 | 7.773 |
22 set 2023 | 19,30 | 19,46 | 19,20 | 19,16 | 19,16 | 9.389 |
21 set 2023 | 20,02 | 19,96 | 19,39 | 19,56 | 19,56 | 8.151 |
20 set 2023 | 19,58 | 20,24 | 19,58 | 20,00 | 20,00 | 22.054 |
19 set 2023 | 19,75 | 19,87 | 19,56 | 19,58 | 19,58 | 11.679 |
18 set 2023 | 20,16 | 20,02 | 19,54 | 19,61 | 19,61 | 6.385 |
15 set 2023 | 20,14 | 20,38 | 19,89 | 19,97 | 19,97 | 18.802 |
14 set 2023 | 20,40 | 20,24 | 19,98 | 19,89 | 19,89 | 10.855 |
13 set 2023 | 20,61 | 20,74 | 20,32 | 20,57 | 20,57 | 6.705 |
12 set 2023 | 20,64 | 21,00 | 20,58 | 21,00 | 21,00 | 22.173 |
11 set 2023 | 21,00 | 20,94 | 20,58 | 20,90 | 20,90 | 12.942 |
08 set 2023 | 21,18 | 21,26 | 20,74 | 20,84 | 20,84 | 7.925 |
07 set 2023 | 21,80 | 21,94 | 21,08 | 21,51 | 21,51 | 13.921 |
06 set 2023 | 22,50 | 22,26 | 21,82 | 22,15 | 22,15 | 15.532 |
05 set 2023 | 21,94 | 22,48 | 21,94 | 22,37 | 22,37 | 11.464 |
04 set 2023 | 21,84 | 22,30 | 21,84 | 22,27 | 22,27 | 6.752 |
01 set 2023 | 22,01 | 22,06 | 21,86 | 22,11 | 22,11 | 16.249 |
31 ago 2023 | 22,29 | 22,20 | 22,04 | 22,29 | 22,29 | 7.745 |
30 ago 2023 | 22,27 | 22,46 | 22,22 | 22,37 | 22,37 | 1.316 |
29 ago 2023 | 22,01 | 22,32 | 22,06 | 22,15 | 22,15 | 11.368 |
25 ago 2023 | 21,70 | 21,70 | 21,32 | 21,51 | 21,51 | 11.345 |
24 ago 2023 | 21,33 | 21,66 | 21,50 | 21,60 | 21,60 | 1.193 |
23 ago 2023 | 21,60 | 21,58 | 21,36 | 21,57 | 21,57 | 7.846 |
22 ago 2023 | 21,33 | 21,60 | 21,34 | 21,33 | 21,33 | 5.628 |
21 ago 2023 | 20,94 | 21,98 | 20,86 | 21,57 | 21,57 | 29.842 |
18 ago 2023 | 20,80 | 20,70 | 20,10 | 20,38 | 20,38 | 19.056 |
17 ago 2023 | 21,10 | 21,40 | 20,94 | 21,21 | 21,21 | 14.759 |
16 ago 2023 | 21,14 | 21,52 | 21,22 | 21,27 | 21,27 | 6.354 |
15 ago 2023 | 22,01 | 21,72 | 21,26 | 21,31 | 21,31 | 23.079 |
14 ago 2023 | 22,03 | 21,96 | 21,68 | 21,84 | 21,84 | 33.446 |
11 ago 2023 | 22,37 | 22,50 | 22,02 | 22,25 | 22,25 | 33.655 |
10 ago 2023 | 21,29 | 22,30 | 20,82 | 22,11 | 22,11 | 39.725 |
09 ago 2023 | 21,70 | 21,70 | 21,24 | 21,60 | 21,60 | 13.926 |
08 ago 2023 | 21,10 | 21,16 | 20,82 | 20,84 | 20,84 | 9.532 |
07 ago 2023 | 20,86 | 21,04 | 20,50 | 21,04 | 21,04 | 23.000 |
04 ago 2023 | 20,30 | 20,58 | 20,46 | 20,42 | 20,42 | 41.828 |
03 ago 2023 | 21,10 | 20,98 | 20,42 | 20,59 | 20,59 | 18.201 |
02 ago 2023 | 21,62 | 21,52 | 21,10 | 21,41 | 21,41 | 7.326 |
01 ago 2023 | 21,66 | 21,52 | 21,26 | 21,27 | 21,27 | 36.053 |
31 lug 2023 | 21,29 | 21,74 | 21,38 | 21,51 | 21,51 | 13.804 |
28 lug 2023 | 21,94 | 21,60 | 21,36 | 21,60 | 21,60 | 55.415 |
27 lug 2023 | 21,70 | 21,91 | 21,58 | 21,86 | 21,86 | 20.292 |
26 lug 2023 | 22,01 | 21,90 | 21,66 | 21,86 | 21,86 | 12.212 |
25 lug 2023 | 21,49 | 21,90 | 21,58 | 21,68 | 21,68 | 60.141 |
24 lug 2023 | 22,01 | 21,76 | 21,50 | 21,60 | 21,60 | 35.646 |
21 lug 2023 | 22,03 | 21,76 | 21,46 | 21,78 | 21,78 | 23.190 |
*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...