Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 giu 2023 | 11,68 | 12,34 | 11,68 | 12,25 | 12,25 | 27.525 |
01 giu 2023 | 11,28 | 11,56 | 10,90 | 11,28 | 11,28 | 15.202 |
31 mag 2023 | 11,30 | 11,06 | 10,96 | 10,92 | 10,92 | 865 |
30 mag 2023 | 11,62 | 11,34 | 11,34 | 11,62 | 11,62 | 4.537 |
26 mag 2023 | 12,40 | 11,76 | 11,56 | 11,78 | 11,78 | 5.190 |
25 mag 2023 | 12,16 | 11,70 | 11,60 | 11,57 | 11,57 | 9.949 |
24 mag 2023 | 12,84 | 12,52 | 12,20 | 12,40 | 12,40 | 2.523 |
23 mag 2023 | 12,50 | 12,60 | 12,26 | 12,50 | 12,50 | 1.161 |
22 mag 2023 | 12,31 | 12,40 | 12,32 | 12,31 | 12,31 | 19.152 |
19 mag 2023 | 12,46 | 12,66 | 12,38 | 12,56 | 12,56 | 18.311 |
18 mag 2023 | 12,27 | 12,27 | 12,27 | 12,27 | 12,27 | - |
17 mag 2023 | 12,27 | 12,27 | 12,27 | 12,27 | 12,27 | - |
16 mag 2023 | 12,69 | 12,52 | 12,18 | 12,27 | 12,27 | 69 |
15 mag 2023 | 12,44 | 12,74 | 12,50 | 12,86 | 12,86 | 5.810 |
12 mag 2023 | 11,51 | 12,30 | 11,88 | 12,37 | 12,37 | 8.485 |
11 mag 2023 | 11,20 | 11,30 | 11,14 | 11,20 | 11,20 | 3.298 |
10 mag 2023 | 11,66 | 11,08 | 11,02 | 10,92 | 10,92 | 363 |
09 mag 2023 | 12,54 | 12,40 | 11,26 | 11,70 | 11,70 | 42.490 |
05 mag 2023 | 10,90 | 11,40 | 11,40 | 11,26 | 11,26 | 4 |
04 mag 2023 | 10,96 | 10,84 | 10,84 | 10,96 | 10,96 | 2 |
03 mag 2023 | 11,28 | 11,16 | 11,10 | 10,94 | 10,94 | 1.101 |
02 mag 2023 | 12,08 | 11,42 | 11,24 | 11,24 | 11,24 | 22.706 |
28 apr 2023 | 13,09 | 12,12 | 11,88 | 12,02 | 12,02 | 12.077 |
27 apr 2023 | 11,49 | 12,62 | 11,50 | 12,31 | 12,31 | 41.045 |
26 apr 2023 | 10,90 | 11,30 | 11,30 | 11,26 | 11,26 | 2.652 |
25 apr 2023 | 11,45 | 11,64 | 10,90 | 10,88 | 10,88 | 24.980 |
24 apr 2023 | 12,86 | 12,60 | 12,46 | 12,33 | 12,33 | 2.850 |
21 apr 2023 | 12,92 | 12,80 | 12,64 | 12,50 | 12,50 | 2.417 |
20 apr 2023 | 13,36 | 12,90 | 12,86 | 12,92 | 12,92 | 25.056 |
19 apr 2023 | 13,38 | 13,12 | 13,10 | 13,38 | 13,38 | 234 |
18 apr 2023 | 13,32 | 13,18 | 13,18 | 13,32 | 13,32 | 2.592 |
17 apr 2023 | 13,34 | 13,32 | 13,32 | 13,34 | 13,34 | 300 |
14 apr 2023 | 13,41 | 13,41 | 13,41 | 13,41 | 13,41 | - |
13 apr 2023 | 13,41 | 13,34 | 13,04 | 13,41 | 13,41 | 13.752 |
12 apr 2023 | 13,36 | 13,50 | 13,14 | 13,36 | 13,36 | 3.115 |
11 apr 2023 | 13,24 | 13,40 | 13,30 | 13,36 | 13,36 | 4 |
06 apr 2023 | 13,60 | 13,60 | 13,60 | 13,60 | 13,60 | - |
05 apr 2023 | 13,57 | 13,42 | 13,34 | 13,60 | 13,60 | 11.118 |
04 apr 2023 | 13,60 | 13,48 | 13,48 | 13,60 | 13,60 | 3.601 |
03 apr 2023 | 13,64 | 13,62 | 13,54 | 13,64 | 13,64 | 4.096 |
31 mar 2023 | 13,88 | 13,88 | 13,88 | 13,88 | 13,88 | - |
30 mar 2023 | 13,48 | 13,82 | 13,57 | 13,88 | 13,88 | 7.671 |
29 mar 2023 | 13,35 | 13,51 | 13,15 | 13,35 | 13,35 | 13.093 |
28 mar 2023 | 14,23 | 13,15 | 13,15 | 13,24 | 13,24 | 23.835 |
27 mar 2023 | 14,64 | 14,32 | 14,32 | 14,46 | 14,46 | 588 |
24 mar 2023 | 14,51 | 14,51 | 14,51 | 14,51 | 14,51 | - |
23 mar 2023 | 14,51 | 14,64 | 14,64 | 14,51 | 14,51 | 5.570 |
22 mar 2023 | 15,09 | 14,62 | 14,58 | 14,59 | 14,59 | 1.251 |
21 mar 2023 | 14,84 | 15,13 | 14,85 | 15,18 | 15,18 | 258 |
20 mar 2023 | 15,72 | 15,38 | 15,18 | 15,18 | 15,18 | 249 |
17 mar 2023 | 16,15 | 15,86 | 15,80 | 16,15 | 16,15 | 354 |
16 mar 2023 | 15,89 | 15,94 | 15,77 | 15,89 | 15,89 | 6.119 |
15 mar 2023 | 15,97 | 15,70 | 15,70 | 15,88 | 15,88 | 1.046 |
14 mar 2023 | 16,32 | 16,32 | 16,16 | 16,32 | 16,32 | 2.616 |
13 mar 2023 | 16,73 | 16,33 | 16,32 | 16,09 | 16,09 | 1.449 |
10 mar 2023 | 16,84 | 16,84 | 16,84 | 16,84 | 16,84 | - |
09 mar 2023 | 16,84 | 16,55 | 16,38 | 16,84 | 16,84 | 4.984 |
08 mar 2023 | 17,67 | 17,67 | 17,67 | 17,67 | 17,67 | - |
07 mar 2023 | 17,67 | 17,67 | 17,67 | 17,67 | 17,67 | - |
06 mar 2023 | 17,67 | 17,67 | 17,67 | 17,67 | 17,67 | - |
03 mar 2023 | 17,67 | 17,67 | 17,67 | 17,67 | 17,67 | - |
02 mar 2023 | 17,67 | 17,69 | 17,69 | 17,67 | 17,67 | 2.796 |
01 mar 2023 | 20,19 | 20,19 | 20,19 | 20,19 | 20,19 | - |
28 feb 2023 | 20,19 | 20,19 | 20,19 | 20,19 | 20,19 | - |
27 feb 2023 | 20,19 | 20,19 | 20,19 | 20,19 | 20,19 | - |
24 feb 2023 | 20,19 | 20,19 | 20,19 | 20,19 | 20,19 | - |
23 feb 2023 | 21,34 | 20,16 | 20,06 | 20,19 | 20,19 | 267 |
22 feb 2023 | 21,15 | 21,08 | 21,08 | 21,15 | 21,15 | 12 |
21 feb 2023 | 20,98 | 21,20 | 21,10 | 20,98 | 20,98 | 1.240 |
20 feb 2023 | 20,73 | 20,92 | 20,92 | 20,73 | 20,73 | 8.652 |
17 feb 2023 | 20,33 | 20,33 | 20,33 | 20,33 | 20,33 | - |
16 feb 2023 | 20,33 | 20,33 | 20,33 | 20,33 | 20,33 | - |
15 feb 2023 | 20,33 | 20,33 | 20,33 | 20,33 | 20,33 | - |
14 feb 2023 | 20,33 | 20,33 | 20,33 | 20,33 | 20,33 | - |
13 feb 2023 | 20,33 | 20,33 | 20,33 | 20,33 | 20,33 | - |
10 feb 2023 | 20,33 | 20,40 | 20,14 | 20,33 | 20,33 | 344 |
09 feb 2023 | 19,55 | 20,14 | 20,14 | 19,55 | 19,55 | 1 |
08 feb 2023 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
07 feb 2023 | 19,60 | 19,60 | 19,56 | 19,60 | 19,60 | 384 |
06 feb 2023 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
03 feb 2023 | 20,24 | 19,86 | 19,86 | 20,24 | 20,24 | 168 |
02 feb 2023 | 19,80 | 20,00 | 20,00 | 19,80 | 19,80 | 891 |
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 |
*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...