Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
29 set 2023 | 17,13 | 17,17 | 17,13 | 17,14 | 17,14 | 162 |
28 set 2023 | 17,08 | 17,08 | 16,76 | 16,94 | 16,94 | 3.366 |
27 set 2023 | 17,43 | 17,43 | 17,38 | 17,41 | 17,41 | 1.095 |
26 set 2023 | 17,43 | 17,45 | 17,35 | 17,35 | 17,35 | 1.286 |
25 set 2023 | 17,56 | 17,56 | 17,45 | 17,55 | 17,55 | 512 |
22 set 2023 | 17,89 | 17,91 | 17,81 | 17,81 | 17,81 | 4.052 |
21 set 2023 | 17,88 | 17,88 | 17,84 | 17,84 | 17,84 | 1.105 |
20 set 2023 | 18,10 | 18,10 | 18,04 | 18,04 | 18,04 | 227 |
19 set 2023 | 17,74 | 17,75 | 17,73 | 17,75 | 17,75 | 4.685 |
18 set 2023 | 17,45 | 17,87 | 17,45 | 17,86 | 17,86 | 1.914 |
15 set 2023 | 18,06 | 18,08 | 17,99 | 17,99 | 17,99 | 1.012 |
14 set 2023 | 18,11 | 18,11 | 18,03 | 18,11 | 18,11 | 1.538 |
13 set 2023 | 18,00 | 18,04 | 17,97 | 18,01 | 18,01 | 411 |
12 set 2023 | 18,05 | 18,15 | 18,03 | 18,15 | 18,15 | 1.977 |
11 set 2023 | 17,84 | 17,92 | 17,75 | 17,92 | 17,92 | 907 |
08 set 2023 | 17,65 | 17,75 | 17,62 | 17,75 | 17,75 | 628 |
07 set 2023 | 17,52 | 17,58 | 17,52 | 17,52 | 17,52 | 2.541 |
06 set 2023 | 17,73 | 17,73 | 17,62 | 17,62 | 17,62 | 419 |
05 set 2023 | 17,82 | 17,91 | 17,82 | 17,86 | 17,86 | 856 |
04 set 2023 | - | - | - | - | - | - |
01 set 2023 | 17,52 | 17,52 | 17,52 | 17,52 | 17,52 | 305 |
31 ago 2023 | 17,52 | 17,52 | 17,36 | 17,38 | 17,38 | 1.924 |
30 ago 2023 | 17,50 | 17,57 | 17,50 | 17,57 | 17,57 | 225 |
29 ago 2023 | 17,28 | 17,37 | 17,28 | 17,37 | 17,37 | 912 |
25 ago 2023 | 17,19 | 17,22 | 17,10 | 17,22 | 17,22 | 1.292 |
24 ago 2023 | 17,30 | 17,30 | 17,13 | 17,15 | 17,15 | 502 |
23 ago 2023 | 17,08 | 17,25 | 17,08 | 17,25 | 17,25 | 1.317 |
22 ago 2023 | 16,98 | 17,07 | 16,98 | 17,00 | 17,00 | 2.528 |
21 ago 2023 | 16,92 | 16,92 | 16,80 | 16,83 | 16,83 | 165 |
18 ago 2023 | 17,00 | 17,00 | 16,65 | 16,67 | 16,67 | 759 |
17 ago 2023 | 17,15 | 17,15 | 16,97 | 17,05 | 17,05 | 2.434 |
16 ago 2023 | 17,18 | 17,26 | 17,09 | 17,09 | 17,09 | 784 |
15 ago 2023 | 16,79 | 17,04 | 16,77 | 16,99 | 16,99 | 771 |
14 ago 2023 | 16,76 | 16,89 | 16,76 | 16,88 | 16,88 | 878 |
11 ago 2023 | 16,61 | 16,68 | 16,59 | 16,64 | 16,64 | 604 |
10 ago 2023 | 16,91 | 16,92 | 16,91 | 16,92 | 16,92 | 399 |
09 ago 2023 | 16,81 | 16,81 | 16,67 | 16,76 | 16,76 | 542 |
08 ago 2023 | 16,70 | 16,70 | 16,60 | 16,64 | 16,64 | 537 |
07 ago 2023 | 16,88 | 16,88 | 16,74 | 16,74 | 16,74 | 1.265 |
04 ago 2023 | 16,67 | 16,86 | 16,67 | 16,86 | 16,86 | 440 |
03 ago 2023 | 16,55 | 16,55 | 16,50 | 16,50 | 16,50 | 731 |
02 ago 2023 | 16,58 | 16,60 | 16,45 | 16,53 | 16,53 | 274 |
01 ago 2023 | 16,72 | 16,76 | 16,67 | 16,75 | 16,75 | 1.632 |
31 lug 2023 | 16,61 | 16,66 | 16,61 | 16,66 | 16,66 | 183 |
28 lug 2023 | 16,43 | 16,44 | 16,41 | 16,41 | 16,41 | 188 |
27 lug 2023 | 16,68 | 16,76 | 16,67 | 16,67 | 16,67 | 1.613 |
26 lug 2023 | 16,40 | 16,64 | 16,40 | 16,62 | 16,62 | 1.300 |
25 lug 2023 | 16,35 | 16,42 | 16,35 | 16,37 | 16,37 | 1.377 |
24 lug 2023 | 16,30 | 16,33 | 16,19 | 16,22 | 16,22 | 6.514 |
21 lug 2023 | 16,16 | 16,45 | 16,16 | 16,36 | 16,36 | 11.025 |
20 lug 2023 | 15,92 | 16,12 | 15,70 | 16,11 | 16,11 | 6.345 |
19 lug 2023 | 17,81 | 17,92 | 17,81 | 17,82 | 17,82 | 4.048 |
18 lug 2023 | 17,80 | 18,07 | 17,80 | 17,97 | 17,97 | 1.207 |
17 lug 2023 | 17,03 | 17,19 | 17,03 | 17,17 | 17,17 | 1.059 |
14 lug 2023 | 17,13 | 17,18 | 17,08 | 17,08 | 17,08 | 4.809 |
13 lug 2023 | 16,61 | 16,85 | 16,61 | 16,76 | 16,76 | 5.565 |
12 lug 2023 | 16,29 | 16,29 | 16,10 | 16,10 | 16,10 | 737 |
11 lug 2023 | - | - | - | - | - | - |
10 lug 2023 | 16,04 | 16,05 | 16,00 | 16,00 | 16,00 | 185 |
07 lug 2023 | 16,00 | 16,16 | 16,00 | 16,16 | 16,16 | 671 |
06 lug 2023 | 16,16 | 16,17 | 16,01 | 16,09 | 16,09 | 5.073 |
05 lug 2023 | 16,16 | 16,32 | 16,13 | 16,31 | 16,31 | 45.673 |
04 lug 2023 | - | - | - | - | - | - |
03 lug 2023 | 16,17 | 16,29 | 16,08 | 16,08 | 16,08 | 1.325 |
30 giu 2023 | 16,21 | 16,21 | 16,02 | 16,06 | 16,06 | 1.570 |
29 giu 2023 | 15,84 | 15,90 | 15,84 | 15,90 | 15,90 | 1.334 |
28 giu 2023 | 15,68 | 15,74 | 15,58 | 15,70 | 15,70 | 5.540 |
27 giu 2023 | 15,64 | 15,64 | 15,54 | 15,56 | 15,56 | 14.568 |
26 giu 2023 | 15,33 | 15,52 | 15,31 | 15,49 | 15,49 | 656 |
23 giu 2023 | 15,19 | 15,23 | 15,19 | 15,21 | 15,21 | 606 |
22 giu 2023 | 15,28 | 15,35 | 15,26 | 15,26 | 15,26 | 535 |
21 giu 2023 | 15,30 | 15,39 | 15,19 | 15,39 | 15,39 | 1.358 |
20 giu 2023 | 15,78 | 15,82 | 15,63 | 15,63 | 15,63 | 149 |
19 giu 2023 | - | - | - | - | - | - |
16 giu 2023 | 15,75 | 15,78 | 15,67 | 15,78 | 15,78 | 255 |
15 giu 2023 | 15,47 | 15,63 | 15,44 | 15,63 | 15,63 | 575 |
14 giu 2023 | 15,81 | 15,83 | 15,61 | 15,61 | 15,61 | 1.631 |
13 giu 2023 | 15,90 | 15,90 | 15,77 | 15,77 | 15,77 | 712 |
12 giu 2023 | 15,67 | 15,78 | 15,67 | 15,78 | 15,78 | 953 |
09 giu 2023 | 15,32 | 15,49 | 15,32 | 15,46 | 15,46 | 458 |
08 giu 2023 | 15,50 | 15,50 | 15,42 | 15,42 | 15,42 | 415 |
07 giu 2023 | 15,64 | 15,64 | 15,55 | 15,59 | 15,59 | 105 |
06 giu 2023 | 15,30 | 15,58 | 15,30 | 15,56 | 15,56 | 6.216 |
05 giu 2023 | 15,54 | 15,54 | 15,38 | 15,40 | 15,40 | 885 |
02 giu 2023 | 15,71 | 15,81 | 15,71 | 15,81 | 15,81 | 825 |
01 giu 2023 | 15,79 | 15,86 | 15,69 | 15,86 | 15,86 | 791 |
31 mag 2023 | 15,80 | 16,00 | 15,80 | 15,99 | 15,99 | 659 |
30 mag 2023 | 15,93 | 15,94 | 15,85 | 15,92 | 15,92 | 425 |
26 mag 2023 | 15,85 | 15,94 | 15,85 | 15,89 | 15,89 | 1.905 |
25 mag 2023 | 15,74 | 15,74 | 15,74 | 15,74 | 15,74 | 75 |
24 mag 2023 | 15,52 | 15,64 | 15,52 | 15,64 | 15,64 | 62 |
23 mag 2023 | 15,60 | 15,63 | 15,53 | 15,53 | 15,53 | 9.451 |
22 mag 2023 | 15,49 | 15,71 | 15,49 | 15,71 | 15,71 | 2.152 |
19 mag 2023 | 15,29 | 15,40 | 15,29 | 15,38 | 15,38 | 8.039 |
18 mag 2023 | 15,11 | 15,14 | 15,09 | 15,09 | 15,09 | 686 |
17 mag 2023 | 15,02 | 15,05 | 15,02 | 15,05 | 15,05 | 133 |
16 mag 2023 | 15,24 | 15,24 | 15,14 | 15,16 | 15,16 | 1.439 |
15 mag 2023 | 15,13 | 15,32 | 15,13 | 15,32 | 15,32 | 997 |
12 mag 2023 | 15,01 | 15,10 | 15,00 | 15,04 | 15,04 | 282 |
11 mag 2023 | 15,09 | 15,09 | 15,02 | 15,02 | 15,02 | 2.166 |
*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...