Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 feb 2023 | 19,17 | 19,17 | 19,17 | 19,17 | 19,17 | - |
31 gen 2023 | 19,17 | 19,54 | 19,54 | 19,17 | 19,17 | 20.296 |
30 gen 2023 | 18,99 | 18,99 | 18,99 | 18,99 | 18,99 | - |
27 gen 2023 | 18,99 | 18,99 | 18,99 | 18,99 | 18,99 | - |
26 gen 2023 | 18,99 | 19,01 | 19,01 | 18,99 | 18,99 | 11.572 |
25 gen 2023 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
24 gen 2023 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
23 gen 2023 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
20 gen 2023 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
19 gen 2023 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
18 gen 2023 | 18,58 | 19,12 | 19,12 | 19,26 | 19,26 | 650 |
17 gen 2023 | 18,87 | 18,87 | 18,87 | 18,87 | 18,87 | - |
16 gen 2023 | 18,87 | 19,06 | 19,06 | 18,87 | 18,87 | 7 |
13 gen 2023 | 18,36 | 18,85 | 18,85 | 18,98 | 18,98 | 8 |
12 gen 2023 | 18,21 | 18,30 | 18,29 | 18,21 | 18,21 | 754 |
11 gen 2023 | 17,49 | 17,49 | 17,49 | 17,49 | 17,49 | - |
10 gen 2023 | 17,49 | 17,49 | 17,49 | 17,49 | 17,49 | - |
09 gen 2023 | 17,49 | 17,93 | 17,93 | 17,49 | 17,49 | 7 |
06 gen 2023 | 17,92 | 17,92 | 17,92 | 17,92 | 17,92 | - |
05 gen 2023 | 17,92 | 17,55 | 17,39 | 17,92 | 17,92 | 277 |
04 gen 2023 | 18,61 | 17,62 | 17,62 | 17,89 | 17,89 | 39 |
03 gen 2023 | 17,75 | 17,75 | 17,75 | 17,75 | 17,75 | - |
30 dic 2022 | 17,75 | 17,77 | 17,77 | 17,75 | 17,75 | 570 |
29 dic 2022 | 18,56 | 18,56 | 18,56 | 18,56 | 18,56 | - |
28 dic 2022 | 18,56 | 18,56 | 18,56 | 18,56 | 18,56 | - |
23 dic 2022 | 18,56 | 18,56 | 18,56 | 18,56 | 18,56 | - |
22 dic 2022 | 18,56 | 18,16 | 18,16 | 18,56 | 18,56 | 69 |
21 dic 2022 | 18,91 | 18,63 | 18,56 | 18,74 | 18,74 | 138 |
20 dic 2022 | 17,25 | 17,54 | 17,54 | 17,82 | 17,82 | 500 |
19 dic 2022 | 17,84 | 17,84 | 17,84 | 17,84 | 17,84 | - |
16 dic 2022 | 17,94 | 17,44 | 17,28 | 17,84 | 17,84 | 10.991 |
15 dic 2022 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
14 dic 2022 | 18,82 | 18,17 | 18,17 | 18,25 | 18,25 | 32 |
13 dic 2022 | 17,75 | 17,75 | 17,75 | 17,75 | 17,75 | - |
12 dic 2022 | 17,75 | 17,75 | 17,75 | 17,75 | 17,75 | - |
09 dic 2022 | 17,75 | 17,75 | 17,75 | 17,75 | 17,75 | - |
08 dic 2022 | 17,75 | 17,75 | 17,75 | 17,75 | 17,75 | - |
07 dic 2022 | 18,62 | 17,69 | 17,69 | 17,75 | 17,75 | 28 |
06 dic 2022 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
05 dic 2022 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
02 dic 2022 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
01 dic 2022 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
30 nov 2022 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
29 nov 2022 | 19,60 | 19,70 | 19,70 | 19,60 | 19,60 | 67 |
28 nov 2022 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
25 nov 2022 | 19,60 | 19,32 | 19,32 | 19,60 | 19,60 | 18 |
24 nov 2022 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
23 nov 2022 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
22 nov 2022 | 19,26 | 19,50 | 19,50 | 19,26 | 19,26 | 30 |
21 nov 2022 | 19,22 | 19,22 | 19,22 | 19,22 | 19,22 | - |
18 nov 2022 | 19,22 | 19,27 | 19,27 | 19,22 | 19,22 | 19 |
17 nov 2022 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
16 nov 2022 | 20,27 | 20,04 | 20,04 | 20,00 | 20,00 | 12.907 |
15 nov 2022 | 19,72 | 19,72 | 19,72 | 19,72 | 19,72 | - |
14 nov 2022 | 19,70 | 19,71 | 19,50 | 19,72 | 19,72 | 1.372 |
11 nov 2022 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
10 nov 2022 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
09 nov 2022 | 18,17 | 18,32 | 18,32 | 18,17 | 18,17 | 64 |
08 nov 2022 | 18,34 | 18,33 | 18,33 | 18,34 | 18,34 | 64 |
07 nov 2022 | 18,13 | 18,13 | 18,13 | 18,13 | 18,13 | - |
04 nov 2022 | 18,69 | 18,28 | 18,28 | 18,13 | 18,13 | 2.000 |
03 nov 2022 | 18,67 | 18,67 | 18,67 | 18,67 | 18,67 | - |
02 nov 2022 | 19,34 | 18,53 | 18,53 | 18,67 | 18,67 | 798 |
01 nov 2022 | 18,22 | 19,22 | 19,15 | 18,85 | 18,85 | 967 |
31 ott 2022 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | - |
28 ott 2022 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | - |
27 ott 2022 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | - |
26 ott 2022 | 18,50 | 18,98 | 18,98 | 18,75 | 18,75 | 4.338 |
25 ott 2022 | 17,58 | 17,58 | 17,58 | 17,58 | 17,58 | - |
24 ott 2022 | 17,58 | 17,58 | 17,58 | 17,58 | 17,58 | - |
21 ott 2022 | 17,58 | 17,58 | 17,58 | 17,58 | 17,58 | - |
20 ott 2022 | 17,58 | 17,58 | 17,58 | 17,58 | 17,58 | - |
19 ott 2022 | 18,65 | 17,96 | 17,96 | 17,58 | 17,58 | 848 |
18 ott 2022 | 17,40 | 18,50 | 18,50 | 18,53 | 18,53 | 19 |
17 ott 2022 | 16,85 | 16,85 | 16,85 | 16,85 | 16,85 | - |
14 ott 2022 | 16,85 | 16,85 | 16,85 | 16,85 | 16,85 | - |
13 ott 2022 | 16,85 | 16,85 | 16,85 | 16,85 | 16,85 | - |
12 ott 2022 | 16,85 | 16,57 | 16,57 | 16,85 | 16,85 | 15.550 |
11 ott 2022 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
10 ott 2022 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
07 ott 2022 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
06 ott 2022 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
05 ott 2022 | 18,74 | 17,85 | 17,85 | 18,07 | 18,07 | 3.883 |
04 ott 2022 | 18,88 | 18,61 | 18,61 | 18,92 | 18,92 | 244 |
03 ott 2022 | 17,26 | 18,53 | 18,51 | 18,63 | 18,63 | 12.007 |
30 set 2022 | 17,88 | 17,88 | 17,88 | 17,88 | 17,88 | - |
29 set 2022 | 17,88 | 17,88 | 17,88 | 17,88 | 17,88 | - |
28 set 2022 | 17,69 | 17,77 | 17,43 | 17,88 | 17,88 | 16.110 |
27 set 2022 | 18,15 | 18,50 | 18,30 | 18,62 | 18,62 | 10.012 |
26 set 2022 | 19,72 | 19,45 | 18,96 | 19,13 | 19,13 | 26.563 |
23 set 2022 | 22,37 | 22,37 | 22,37 | 22,37 | 22,37 | - |
22 set 2022 | 22,37 | 22,37 | 22,37 | 22,37 | 22,37 | - |
21 set 2022 | 22,37 | 22,37 | 22,37 | 22,37 | 22,37 | - |
20 set 2022 | 22,37 | 22,37 | 22,37 | 22,37 | 22,37 | - |
16 set 2022 | 22,37 | 22,37 | 22,37 | 22,37 | 22,37 | - |
15 set 2022 | 22,37 | 22,37 | 22,37 | 22,37 | 22,37 | - |
14 set 2022 | 22,37 | 22,37 | 22,37 | 22,37 | 22,37 | - |
13 set 2022 | 22,37 | 22,37 | 22,37 | 22,37 | 22,37 | - |
12 set 2022 | 22,37 | 22,37 | 22,37 | 22,37 | 22,37 | - |
09 set 2022 | 22,37 | 22,60 | 22,58 | 22,37 | 22,37 | 9.029 |
*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...