Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 giu 2023 | 0,00 | 0,00 | 0,00 | 14,92 | 14,92 | 2.602.104 |
07 giu 2023 | 14,74 | 14,96 | 14,62 | 14,92 | 14,92 | 2.751.649 |
06 giu 2023 | 14,74 | 14,79 | 14,56 | 14,78 | 14,78 | 2.025.951 |
05 giu 2023 | 14,84 | 14,87 | 14,65 | 14,76 | 14,76 | 4.177.580 |
02 giu 2023 | 14,56 | 14,86 | 14,48 | 14,86 | 14,86 | 3.670.008 |
01 giu 2023 | 14,40 | 14,53 | 14,24 | 14,40 | 14,40 | 1.740.063 |
31 mag 2023 | 14,53 | 14,58 | 14,15 | 14,16 | 14,16 | 2.176.681 |
30 mag 2023 | 14,82 | 14,91 | 14,70 | 14,72 | 14,72 | 3.184.056 |
26 mag 2023 | 14,60 | 14,83 | 14,39 | 14,81 | 14,81 | 2.344.487 |
25 mag 2023 | 14,63 | 14,69 | 14,41 | 14,52 | 14,52 | 7.143.456 |
24 mag 2023 | 15,09 | 15,10 | 14,57 | 14,58 | 14,58 | 6.286.194 |
23 mag 2023 | 15,29 | 15,32 | 15,16 | 15,27 | 15,27 | 2.780.331 |
22 mag 2023 | 15,44 | 15,53 | 15,24 | 15,30 | 15,30 | 4.913.778 |
19 mag 2023 | 15,27 | 15,57 | 15,21 | 15,50 | 15,50 | 2.309.059 |
18 mag 2023 | 14,96 | 15,24 | 14,88 | 15,23 | 15,23 | 4.921.323 |
17 mag 2023 | 14,59 | 14,94 | 14,57 | 14,87 | 14,87 | 6.057.398 |
16 mag 2023 | 14,81 | 14,85 | 14,55 | 14,67 | 14,67 | 8.187.182 |
15 mag 2023 | 15,00 | 15,04 | 14,83 | 14,86 | 14,86 | 1.556.905 |
12 mag 2023 | 15,03 | 15,09 | 14,94 | 14,94 | 14,94 | 3.227.049 |
11 mag 2023 | 14,98 | 15,05 | 14,77 | 14,91 | 14,91 | 6.299.109 |
10 mag 2023 | 15,01 | 15,13 | 14,89 | 14,94 | 14,94 | 1.864.219 |
09 mag 2023 | 14,86 | 14,98 | 14,78 | 14,88 | 14,88 | 4.245.996 |
05 mag 2023 | 14,43 | 14,76 | 14,37 | 14,73 | 14,73 | 2.732.658 |
04 mag 2023 | 14,44 | 14,45 | 14,17 | 14,35 | 14,35 | 9.488.022 |
03 mag 2023 | 14,64 | 14,66 | 14,32 | 14,41 | 14,41 | 25.433.091 |
02 mag 2023 | 15,17 | 15,24 | 14,69 | 14,70 | 14,70 | 16.625.459 |
28 apr 2023 | 14,89 | 15,00 | 14,53 | 14,98 | 14,98 | 20.218.187 |
27 apr 2023 | 14,65 | 14,90 | 14,58 | 14,76 | 14,76 | 3.567.059 |
26 apr 2023 | 14,70 | 14,75 | 14,49 | 14,67 | 14,67 | 12.326.212 |
25 apr 2023 | 14,82 | 14,90 | 14,64 | 14,75 | 14,75 | 2.532.875 |
24 apr 2023 | 14,93 | 15,14 | 14,71 | 14,90 | 14,90 | 5.556.935 |
24 apr 2023 | 1.34 Dividendo |
21 apr 2023 | 15,93 | 16,10 | 15,71 | 15,95 | 14,61 | 6.416.692 |
20 apr 2023 | 16,74 | 16,80 | 15,92 | 16,05 | 14,70 | 10.228.260 |
19 apr 2023 | 17,06 | 17,09 | 16,84 | 16,99 | 15,56 | 39.793.294 |
18 apr 2023 | 17,07 | 17,16 | 16,92 | 17,05 | 15,62 | 34.779.666 |
17 apr 2023 | 17,22 | 17,32 | 16,98 | 17,05 | 15,62 | 6.856.001 |
14 apr 2023 | 17,00 | 17,20 | 16,97 | 17,13 | 15,69 | 18.259.179 |
13 apr 2023 | 16,80 | 16,99 | 16,77 | 16,84 | 15,43 | 3.372.595 |
12 apr 2023 | 16,74 | 17,10 | 16,71 | 16,80 | 15,39 | 13.504.567 |
11 apr 2023 | 16,64 | 16,77 | 16,52 | 16,72 | 15,32 | 44.181.998 |
06 apr 2023 | 16,22 | 16,26 | 16,05 | 16,19 | 14,83 | 1.624.232 |
05 apr 2023 | 16,41 | 16,49 | 16,07 | 16,09 | 14,74 | 4.254.238 |
04 apr 2023 | 16,83 | 16,87 | 16,41 | 16,46 | 15,08 | 7.149.879 |
03 apr 2023 | 16,76 | 16,83 | 16,65 | 16,69 | 15,29 | 3.258.480 |
31 mar 2023 | 16,64 | 16,75 | 16,50 | 16,74 | 15,34 | 3.237.751 |
30 mar 2023 | 16,53 | 16,67 | 16,47 | 16,56 | 15,17 | 4.198.641 |
29 mar 2023 | 16,29 | 16,41 | 16,00 | 16,35 | 14,98 | 5.024.563 |
28 mar 2023 | 16,43 | 16,46 | 16,23 | 16,26 | 14,89 | 4.146.610 |
27 mar 2023 | 16,18 | 16,29 | 16,02 | 16,20 | 14,84 | 6.381.429 |
24 mar 2023 | 15,99 | 16,01 | 15,67 | 15,91 | 14,57 | 3.722.220 |
23 mar 2023 | 16,10 | 16,27 | 15,91 | 16,20 | 14,84 | 3.967.239 |
22 mar 2023 | 16,18 | 16,31 | 16,14 | 16,18 | 14,82 | 1.496.794 |
21 mar 2023 | 16,06 | 16,32 | 16,03 | 16,24 | 14,87 | 2.700.753 |
20 mar 2023 | 15,69 | 16,39 | 15,23 | 15,87 | 14,53 | 12.179.084 |
17 mar 2023 | 16,04 | 16,19 | 15,56 | 15,65 | 14,33 | 4.642.423 |
16 mar 2023 | 16,09 | 16,10 | 15,25 | 15,87 | 14,54 | 5.075.363 |
15 mar 2023 | 16,32 | 16,38 | 15,63 | 15,73 | 14,41 | 10.444.635 |
14 mar 2023 | 16,13 | 16,44 | 15,99 | 16,41 | 15,03 | 6.768.931 |
13 mar 2023 | 16,83 | 16,85 | 16,04 | 16,21 | 14,85 | 5.571.163 |
10 mar 2023 | 16,75 | 16,91 | 16,51 | 16,82 | 15,41 | 4.136.018 |
09 mar 2023 | 17,45 | 17,48 | 17,07 | 17,21 | 15,77 | 5.485.643 |
08 mar 2023 | 17,46 | 17,60 | 17,43 | 17,44 | 15,98 | 24.879.394 |
07 mar 2023 | 17,48 | 17,70 | 17,44 | 17,55 | 16,07 | 4.350.184 |
06 mar 2023 | 17,70 | 17,79 | 17,51 | 17,55 | 16,08 | 2.885.545 |
03 mar 2023 | 17,32 | 17,75 | 17,30 | 17,70 | 16,21 | 8.213.616 |
02 mar 2023 | 16,99 | 17,23 | 16,85 | 17,17 | 15,72 | 5.831.427 |
01 mar 2023 | 16,68 | 17,23 | 16,61 | 17,05 | 15,61 | 7.937.036 |
28 feb 2023 | 16,62 | 16,74 | 16,45 | 16,57 | 15,17 | 10.283.270 |
27 feb 2023 | 16,48 | 16,75 | 16,44 | 16,69 | 15,29 | 3.983.319 |
24 feb 2023 | 17,00 | 17,05 | 16,36 | 16,45 | 15,07 | 6.073.443 |
23 feb 2023 | 16,47 | 17,08 | 16,44 | 16,86 | 15,45 | 11.331.941 |
22 feb 2023 | 16,22 | 16,42 | 15,88 | 16,20 | 14,84 | 12.448.254 |
21 feb 2023 | 16,10 | 16,13 | 15,77 | 15,85 | 14,52 | 4.749.134 |
20 feb 2023 | 16,06 | 16,25 | 16,02 | 16,16 | 14,80 | 4.396.776 |
17 feb 2023 | 15,86 | 15,98 | 12,33 | 15,94 | 14,60 | 3.502.630 |
16 feb 2023 | 15,95 | 16,08 | 15,76 | 15,97 | 14,63 | 10.203.640 |
15 feb 2023 | 15,61 | 15,89 | 15,55 | 15,88 | 14,54 | 3.607.398 |
14 feb 2023 | 15,65 | 15,72 | 15,51 | 15,64 | 14,33 | 3.674.175 |
13 feb 2023 | 15,47 | 15,58 | 15,39 | 15,47 | 14,17 | 1.775.267 |
10 feb 2023 | 15,61 | 15,70 | 15,37 | 15,42 | 14,13 | 2.769.891 |
09 feb 2023 | 15,17 | 15,71 | 15,15 | 15,62 | 14,31 | 5.628.298 |
08 feb 2023 | 15,17 | 15,27 | 15,00 | 15,14 | 13,87 | 2.364.708 |
07 feb 2023 | 15,13 | 15,22 | 15,05 | 15,07 | 13,80 | 6.315.249 |
06 feb 2023 | 15,08 | 15,14 | 14,91 | 15,02 | 13,76 | 3.993.762 |
03 feb 2023 | 15,06 | 15,27 | 14,98 | 15,21 | 13,94 | 9.985.070 |
02 feb 2023 | 14,61 | 15,21 | 14,56 | 15,18 | 13,90 | 15.012.765 |
01 feb 2023 | 14,47 | 14,63 | 14,39 | 14,52 | 13,30 | 3.372.131 |
31 gen 2023 | 13,96 | 14,39 | 13,85 | 14,37 | 13,16 | 4.588.073 |
30 gen 2023 | 14,27 | 14,28 | 13,93 | 13,99 | 12,82 | 9.624.998 |
27 gen 2023 | 14,14 | 14,23 | 14,05 | 14,19 | 13,00 | 10.561.815 |
26 gen 2023 | 14,03 | 14,11 | 13,92 | 14,04 | 12,86 | 3.692.618 |
25 gen 2023 | 13,92 | 14,13 | 13,80 | 13,93 | 12,76 | 6.426.702 |
24 gen 2023 | 14,09 | 14,14 | 13,88 | 14,00 | 12,82 | 3.320.180 |
23 gen 2023 | 14,05 | 14,10 | 13,88 | 14,05 | 12,87 | 2.994.711 |
20 gen 2023 | 14,02 | 14,05 | 13,78 | 13,95 | 12,78 | 7.818.457 |
19 gen 2023 | 14,15 | 14,26 | 13,90 | 13,95 | 12,78 | 11.159.130 |
18 gen 2023 | 14,38 | 14,45 | 14,25 | 14,28 | 13,08 | 3.219.177 |
17 gen 2023 | 14,34 | 14,39 | 14,11 | 14,31 | 13,11 | 4.963.571 |
16 gen 2023 | 14,30 | 14,40 | 14,12 | 14,35 | 13,14 | 4.478.278 |
*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...