Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 giu 2023 | 18,01 | 18,71 | 18,15 | 18,71 | 18,71 | 2.035.844 |
31 mag 2023 | 18,56 | 18,60 | 17,89 | 17,90 | 17,90 | 1.110.506 |
30 mag 2023 | 18,59 | 18,73 | 18,47 | 18,59 | 18,59 | 552.031 |
26 mag 2023 | 18,62 | 18,86 | 18,25 | 18,78 | 18,78 | 1.089.151 |
25 mag 2023 | 18,34 | 18,77 | 18,11 | 18,45 | 18,45 | 1.030.132 |
24 mag 2023 | 19,08 | 19,00 | 18,10 | 18,40 | 18,40 | 1.301.257 |
23 mag 2023 | 19,08 | 19,16 | 18,96 | 19,04 | 19,04 | 5.350.285 |
22 mag 2023 | 19,04 | 19,27 | 18,95 | 19,19 | 19,19 | 630.042 |
19 mag 2023 | 19,12 | 19,14 | 18,65 | 19,02 | 19,02 | 849.333 |
18 mag 2023 | 18,88 | 19,35 | 19,05 | 19,06 | 19,06 | 1.525.012 |
17 mag 2023 | 18,89 | 18,94 | 18,55 | 18,78 | 18,78 | 1.407.615 |
16 mag 2023 | 18,82 | 19,07 | 18,63 | 18,91 | 18,91 | 990.142 |
15 mag 2023 | 18,92 | 19,03 | 18,72 | 18,83 | 18,83 | 3.113.256 |
12 mag 2023 | 19,00 | 19,11 | 18,84 | 18,91 | 18,91 | 1.492.984 |
11 mag 2023 | 18,90 | 19,06 | 18,50 | 18,80 | 18,80 | 2.209.058 |
10 mag 2023 | 19,22 | 19,32 | 18,69 | 19,09 | 19,09 | 1.928.993 |
09 mag 2023 | 18,94 | 19,16 | 18,91 | 19,05 | 19,05 | 1.670.191 |
05 mag 2023 | 18,28 | 18,92 | 18,20 | 18,89 | 18,89 | 2.559.681 |
04 mag 2023 | 18,37 | 18,54 | 18,05 | 18,06 | 18,06 | 2.350.101 |
03 mag 2023 | 18,65 | 18,84 | 18,28 | 18,52 | 18,52 | 19.662.100 |
02 mag 2023 | 18,31 | 18,47 | 17,62 | 18,25 | 18,25 | 2.849.566 |
28 apr 2023 | 18,62 | 18,69 | 17,68 | 18,65 | 18,65 | 3.140.538 |
27 apr 2023 | 17,98 | 18,67 | 18,01 | 18,47 | 18,47 | 2.175.639 |
26 apr 2023 | 18,33 | 18,16 | 17,71 | 18,03 | 18,03 | 7.165.004 |
25 apr 2023 | 18,87 | 18,65 | 18,09 | 18,40 | 18,40 | 2.245.287 |
24 apr 2023 | 18,56 | 18,96 | 18,44 | 18,89 | 18,89 | 1.873.890 |
24 apr 2023 | 0.9872 Dividendo |
21 apr 2023 | 19,21 | 19,53 | 19,15 | 19,44 | 18,45 | 1.842.482 |
20 apr 2023 | 19,79 | 20,06 | 19,36 | 19,43 | 18,45 | 2.848.368 |
19 apr 2023 | 19,47 | 19,86 | 19,35 | 19,46 | 18,47 | 4.040.725 |
18 apr 2023 | 19,09 | 19,61 | 19,20 | 19,55 | 18,56 | 2.976.256 |
17 apr 2023 | 19,38 | 19,58 | 19,04 | 19,42 | 18,43 | 3.157.059 |
14 apr 2023 | 18,91 | 19,48 | 18,78 | 19,15 | 18,18 | 2.663.990 |
13 apr 2023 | 18,81 | 19,01 | 18,67 | 18,72 | 17,77 | 2.409.006 |
12 apr 2023 | 18,35 | 19,04 | 18,36 | 18,88 | 17,93 | 2.477.484 |
11 apr 2023 | 18,17 | 18,54 | 18,16 | 18,27 | 17,34 | 2.156.665 |
06 apr 2023 | 17,80 | 18,27 | 17,85 | 18,07 | 17,15 | 1.851.126 |
05 apr 2023 | 17,90 | 17,96 | 17,56 | 17,80 | 16,89 | 2.137.234 |
04 apr 2023 | 17,98 | 18,25 | 17,76 | 17,94 | 17,03 | 3.158.723 |
03 apr 2023 | 17,41 | 18,09 | 17,36 | 17,99 | 17,08 | 3.190.351 |
31 mar 2023 | 17,50 | 17,57 | 17,16 | 17,41 | 16,53 | 2.448.958 |
30 mar 2023 | 17,30 | 17,61 | 17,26 | 17,58 | 16,68 | 1.731.139 |
29 mar 2023 | 17,16 | 17,36 | 17,06 | 17,24 | 16,36 | 2.184.661 |
28 mar 2023 | 16,78 | 17,33 | 16,46 | 16,76 | 15,91 | 3.898.095 |
27 mar 2023 | 16,37 | 16,82 | 16,19 | 16,36 | 15,53 | 3.533.958 |
24 mar 2023 | 16,67 | 16,74 | 15,91 | 16,41 | 15,57 | 5.609.860 |
23 mar 2023 | 16,97 | 17,46 | 16,93 | 17,30 | 16,42 | 2.854.765 |
22 mar 2023 | 17,41 | 17,74 | 17,20 | 17,20 | 16,33 | 5.960.824 |
21 mar 2023 | 16,59 | 17,56 | 16,59 | 17,38 | 16,49 | 4.938.373 |
20 mar 2023 | 15,36 | 17,65 | 14,82 | 15,28 | 14,50 | 14.237.530 |
17 mar 2023 | 16,68 | 16,97 | 15,69 | 15,92 | 15,11 | 4.520.656 |
16 mar 2023 | 17,16 | 17,72 | 16,01 | 16,22 | 15,39 | 5.700.958 |
15 mar 2023 | 17,56 | 18,13 | 16,04 | 17,80 | 16,90 | 8.793.633 |
14 mar 2023 | 16,66 | 17,72 | 16,61 | 16,89 | 16,03 | 15.283.010 |
13 mar 2023 | 18,64 | 18,64 | 16,76 | 18,27 | 17,34 | 9.735.478 |
10 mar 2023 | 18,41 | 18,77 | 18,11 | 18,26 | 17,33 | 3.562.136 |
09 mar 2023 | 19,38 | 19,46 | 19,16 | 19,23 | 18,25 | 1.975.027 |
08 mar 2023 | 19,00 | 19,51 | 18,99 | 19,40 | 18,41 | 9.899.467 |
07 mar 2023 | 19,30 | 19,34 | 18,99 | 19,22 | 18,24 | 1.311.346 |
06 mar 2023 | 19,08 | 19,31 | 19,06 | 19,20 | 18,22 | 2.180.080 |
03 mar 2023 | 18,66 | 18,94 | 18,63 | 18,87 | 17,91 | 1.329.805 |
02 mar 2023 | 18,68 | 18,92 | 18,57 | 18,71 | 17,76 | 1.752.144 |
01 mar 2023 | 19,46 | 19,48 | 18,85 | 19,34 | 18,36 | 2.117.960 |
28 feb 2023 | 18,92 | 19,68 | 18,78 | 18,98 | 18,01 | 4.071.097 |
27 feb 2023 | 18,37 | 19,30 | 18,35 | 18,96 | 18,00 | 2.985.771 |
24 feb 2023 | 18,39 | 18,54 | 18,14 | 18,33 | 17,40 | 6.264.874 |
23 feb 2023 | 18,17 | 18,57 | 18,13 | 18,46 | 17,52 | 2.791.034 |
22 feb 2023 | 18,71 | 18,81 | 17,85 | 18,07 | 17,16 | 3.938.793 |
21 feb 2023 | 19,01 | 19,08 | 18,40 | 18,62 | 17,68 | 2.577.693 |
20 feb 2023 | 19,67 | 19,72 | 18,94 | 19,19 | 18,21 | 3.586.759 |
17 feb 2023 | 19,35 | 19,57 | 19,16 | 19,34 | 18,36 | 2.858.144 |
16 feb 2023 | 18,70 | 19,46 | 18,67 | 19,30 | 18,32 | 2.536.155 |
15 feb 2023 | 18,82 | 18,93 | 18,50 | 18,61 | 17,67 | 2.357.257 |
14 feb 2023 | 18,72 | 19,02 | 18,54 | 18,95 | 17,99 | 1.593.481 |
13 feb 2023 | 18,76 | 18,80 | 18,48 | 18,66 | 17,71 | 1.395.955 |
10 feb 2023 | 18,96 | 19,02 | 18,64 | 18,74 | 17,78 | 2.284.522 |
09 feb 2023 | 18,33 | 18,97 | 18,30 | 18,71 | 17,76 | 2.797.173 |
08 feb 2023 | 18,30 | 18,47 | 18,00 | 18,27 | 17,34 | 1.465.516 |
07 feb 2023 | 18,40 | 18,45 | 18,15 | 18,26 | 17,33 | 4.156.082 |
06 feb 2023 | 17,83 | 18,30 | 17,71 | 17,83 | 16,93 | 1.502.122 |
03 feb 2023 | 18,24 | 18,47 | 17,83 | 18,02 | 17,10 | 2.765.711 |
02 feb 2023 | 18,13 | 18,49 | 17,53 | 18,08 | 17,16 | 4.372.763 |
01 feb 2023 | 18,06 | 18,34 | 17,73 | 18,08 | 17,16 | 4.267.858 |
31 gen 2023 | 17,06 | 17,89 | 16,99 | 17,05 | 16,19 | 6.921.843 |
30 gen 2023 | 15,94 | 16,16 | 15,83 | 15,92 | 15,11 | 3.621.895 |
27 gen 2023 | 15,76 | 15,99 | 15,63 | 15,84 | 15,03 | 2.454.187 |
26 gen 2023 | 15,38 | 15,74 | 15,37 | 15,51 | 14,72 | 1.967.959 |
25 gen 2023 | 15,25 | 15,36 | 15,13 | 15,30 | 14,52 | 1.698.804 |
24 gen 2023 | 15,11 | 15,26 | 14,99 | 15,25 | 14,48 | 1.305.415 |
23 gen 2023 | 15,14 | 15,19 | 14,64 | 15,03 | 14,27 | 2.377.430 |
20 gen 2023 | 14,78 | 15,15 | 14,72 | 14,96 | 14,20 | 2.227.840 |
19 gen 2023 | 14,56 | 14,70 | 14,49 | 14,62 | 13,88 | 1.746.866 |
18 gen 2023 | 14,63 | 14,79 | 14,55 | 14,62 | 13,88 | 2.718.106 |
17 gen 2023 | 14,80 | 14,86 | 14,51 | 14,66 | 13,91 | 1.751.728 |
16 gen 2023 | 14,81 | 15,00 | 14,76 | 14,80 | 14,04 | 1.358.202 |
13 gen 2023 | 14,59 | 14,84 | 14,56 | 14,75 | 14,00 | 1.641.159 |
12 gen 2023 | 14,51 | 14,65 | 14,40 | 14,62 | 13,88 | 1.411.370 |
11 gen 2023 | 14,52 | 14,64 | 14,31 | 14,38 | 13,65 | 1.757.903 |
10 gen 2023 | 14,54 | 14,64 | 14,43 | 14,60 | 13,85 | 1.576.706 |
09 gen 2023 | 14,73 | 14,87 | 14,60 | 14,65 | 13,91 | 3.157.738 |
*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...