Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 feb 2023 | 16,85 | 17,22 | 16,85 | 17,02 | 17,02 | 22.041.805 |
02 feb 2023 | 16,73 | 17,32 | 16,72 | 17,06 | 17,06 | 31.552.200 |
01 feb 2023 | 16,04 | 16,72 | 15,92 | 16,69 | 16,69 | 26.925.300 |
31 gen 2023 | 16,01 | 16,24 | 15,91 | 16,14 | 16,14 | 19.866.900 |
30 gen 2023 | 16,29 | 16,60 | 15,91 | 15,96 | 15,96 | 23.586.000 |
27 gen 2023 | 16,54 | 16,81 | 16,37 | 16,43 | 16,43 | 26.223.500 |
26 gen 2023 | 16,54 | 16,74 | 15,73 | 16,61 | 16,61 | 47.488.900 |
25 gen 2023 | 15,97 | 16,48 | 15,90 | 16,26 | 16,26 | 34.131.000 |
24 gen 2023 | 16,01 | 16,43 | 15,96 | 16,02 | 16,02 | 21.641.500 |
23 gen 2023 | 16,39 | 16,44 | 16,16 | 16,17 | 16,17 | 23.408.500 |
20 gen 2023 | 16,37 | 16,54 | 16,14 | 16,34 | 16,34 | 22.463.100 |
19 gen 2023 | 16,41 | 16,49 | 16,01 | 16,28 | 16,28 | 32.630.200 |
18 gen 2023 | 17,53 | 17,64 | 16,60 | 16,64 | 16,64 | 42.352.600 |
17 gen 2023 | 16,90 | 17,12 | 16,74 | 17,08 | 17,08 | 32.875.700 |
13 gen 2023 | 16,22 | 17,07 | 16,01 | 17,02 | 17,02 | 50.783.800 |
12 gen 2023 | 16,03 | 16,90 | 15,88 | 16,83 | 16,83 | 96.441.800 |
11 gen 2023 | 15,09 | 15,50 | 15,05 | 15,34 | 15,34 | 28.664.300 |
10 gen 2023 | 14,56 | 15,20 | 14,56 | 15,19 | 15,19 | 31.109.900 |
09 gen 2023 | 14,25 | 14,79 | 14,23 | 14,61 | 14,61 | 31.496.900 |
06 gen 2023 | 14,01 | 14,25 | 13,92 | 14,18 | 14,18 | 29.525.900 |
05 gen 2023 | 13,50 | 14,01 | 13,42 | 13,99 | 13,99 | 27.378.000 |
04 gen 2023 | 12,86 | 13,61 | 12,86 | 13,59 | 13,59 | 34.359.100 |
03 gen 2023 | 12,91 | 13,00 | 12,53 | 12,74 | 12,74 | 21.865.100 |
30 dic 2022 | 12,55 | 12,83 | 12,53 | 12,72 | 12,72 | 18.976.200 |
29 dic 2022 | 12,39 | 12,71 | 12,30 | 12,70 | 12,70 | 19.706.300 |
28 dic 2022 | 12,52 | 12,68 | 12,25 | 12,32 | 12,32 | 20.470.400 |
27 dic 2022 | 12,62 | 12,79 | 12,40 | 12,53 | 12,53 | 18.878.200 |
23 dic 2022 | 12,51 | 12,71 | 12,33 | 12,71 | 12,71 | 17.181.200 |
22 dic 2022 | 12,98 | 13,00 | 12,23 | 12,56 | 12,56 | 25.372.900 |
21 dic 2022 | 12,69 | 13,22 | 12,65 | 13,03 | 13,03 | 29.778.900 |
20 dic 2022 | 12,42 | 12,62 | 12,38 | 12,53 | 12,53 | 20.354.200 |
19 dic 2022 | 12,85 | 12,89 | 12,46 | 12,48 | 12,48 | 21.884.000 |
16 dic 2022 | 12,97 | 13,10 | 12,59 | 12,81 | 12,81 | 26.395.000 |
15 dic 2022 | 13,16 | 13,31 | 12,80 | 12,93 | 12,93 | 26.158.300 |
14 dic 2022 | 13,58 | 13,69 | 13,24 | 13,35 | 13,35 | 33.728.900 |
13 dic 2022 | 14,60 | 14,74 | 13,29 | 13,46 | 13,46 | 51.620.100 |
12 dic 2022 | 13,49 | 14,21 | 13,45 | 14,20 | 14,20 | 23.344.600 |
09 dic 2022 | 13,52 | 13,66 | 13,42 | 13,53 | 13,53 | 18.535.400 |
08 dic 2022 | 13,65 | 13,80 | 13,38 | 13,60 | 13,60 | 25.300.900 |
07 dic 2022 | 14,24 | 14,24 | 13,53 | 13,55 | 13,55 | 28.161.400 |
06 dic 2022 | 14,14 | 14,34 | 14,00 | 14,33 | 14,33 | 20.781.500 |
05 dic 2022 | 13,84 | 14,34 | 13,82 | 14,11 | 14,11 | 27.029.000 |
02 dic 2022 | 13,82 | 13,98 | 13,67 | 13,97 | 13,97 | 24.124.300 |
01 dic 2022 | 14,46 | 14,57 | 13,93 | 13,98 | 13,98 | 26.519.600 |
30 nov 2022 | 14,12 | 14,45 | 13,93 | 14,43 | 14,43 | 21.241.800 |
29 nov 2022 | 13,89 | 14,16 | 13,83 | 14,14 | 14,14 | 17.335.300 |
28 nov 2022 | 14,34 | 14,44 | 13,82 | 13,83 | 13,83 | 21.313.800 |
25 nov 2022 | 14,40 | 14,70 | 14,35 | 14,50 | 14,50 | 9.903.900 |
23 nov 2022 | 13,98 | 14,43 | 13,88 | 14,42 | 14,42 | 23.686.400 |
22 nov 2022 | 13,85 | 14,03 | 13,36 | 13,98 | 13,98 | 26.387.000 |
21 nov 2022 | 14,02 | 14,27 | 13,80 | 13,85 | 13,85 | 25.708.400 |
18 nov 2022 | 14,26 | 14,58 | 13,92 | 14,05 | 14,05 | 25.968.300 |
17 nov 2022 | 13,82 | 14,02 | 13,68 | 13,95 | 13,95 | 24.041.700 |
16 nov 2022 | 14,45 | 14,47 | 14,01 | 14,09 | 14,09 | 28.858.000 |
15 nov 2022 | 15,02 | 15,18 | 14,53 | 14,61 | 14,61 | 29.423.100 |
14 nov 2022 | 14,79 | 15,03 | 14,55 | 14,68 | 14,68 | 26.266.600 |
11 nov 2022 | 15,00 | 15,08 | 14,72 | 14,88 | 14,88 | 24.134.000 |
10 nov 2022 | 14,46 | 14,99 | 14,36 | 14,93 | 14,93 | 35.599.100 |
09 nov 2022 | 14,12 | 14,34 | 13,97 | 13,98 | 13,98 | 21.047.200 |
08 nov 2022 | 14,29 | 14,45 | 14,08 | 14,25 | 14,25 | 25.415.700 |
07 nov 2022 | 14,32 | 14,39 | 13,86 | 14,32 | 14,32 | 23.797.300 |
04 nov 2022 | 14,06 | 14,40 | 13,86 | 14,11 | 14,11 | 28.238.500 |
03 nov 2022 | 13,36 | 13,87 | 13,20 | 13,73 | 13,73 | 25.312.300 |
02 nov 2022 | 14,00 | 14,27 | 13,55 | 13,58 | 13,58 | 34.816.100 |
01 nov 2022 | 14,44 | 14,54 | 14,10 | 14,11 | 14,11 | 25.606.900 |
31 ott 2022 | 14,03 | 14,32 | 13,89 | 14,18 | 14,18 | 26.486.700 |
28 ott 2022 | 14,00 | 14,10 | 13,79 | 14,00 | 14,00 | 26.410.600 |
27 ott 2022 | 14,18 | 14,48 | 13,96 | 13,97 | 13,97 | 25.575.200 |
26 ott 2022 | 14,14 | 14,44 | 13,99 | 14,00 | 14,00 | 28.273.700 |
25 ott 2022 | 14,05 | 14,37 | 13,93 | 14,29 | 14,29 | 27.677.200 |
24 ott 2022 | 13,75 | 14,12 | 13,59 | 14,10 | 14,10 | 32.811.000 |
21 ott 2022 | 13,36 | 13,87 | 13,21 | 13,71 | 13,71 | 36.760.000 |
20 ott 2022 | 13,95 | 14,27 | 13,43 | 13,46 | 13,46 | 58.239.700 |
19 ott 2022 | 13,98 | 14,28 | 13,72 | 13,99 | 13,99 | 55.466.400 |
18 ott 2022 | 13,57 | 13,88 | 13,46 | 13,70 | 13,70 | 38.762.400 |
17 ott 2022 | 13,53 | 13,59 | 12,92 | 13,20 | 13,20 | 39.973.800 |
14 ott 2022 | 13,35 | 13,58 | 12,96 | 13,11 | 13,11 | 34.831.700 |
13 ott 2022 | 12,50 | 13,20 | 12,18 | 13,05 | 13,05 | 53.206.100 |
12 ott 2022 | 12,21 | 12,83 | 11,98 | 12,70 | 12,70 | 40.359.200 |
11 ott 2022 | 12,74 | 12,86 | 11,79 | 12,26 | 12,26 | 64.438.100 |
10 ott 2022 | 12,20 | 12,32 | 11,86 | 12,05 | 12,05 | 29.602.600 |
07 ott 2022 | 12,50 | 12,54 | 11,95 | 12,18 | 12,18 | 37.297.700 |
06 ott 2022 | 12,77 | 13,00 | 12,40 | 12,73 | 12,73 | 31.569.300 |
05 ott 2022 | 12,63 | 12,96 | 12,43 | 12,87 | 12,87 | 28.172.500 |
04 ott 2022 | 12,31 | 13,05 | 12,30 | 12,95 | 12,95 | 47.616.000 |
03 ott 2022 | 12,02 | 12,23 | 11,65 | 11,92 | 11,92 | 41.156.700 |
30 set 2022 | 12,13 | 12,40 | 12,01 | 12,04 | 12,04 | 30.111.400 |
29 set 2022 | 12,53 | 12,55 | 12,09 | 12,25 | 12,25 | 34.402.800 |
28 set 2022 | 12,24 | 12,80 | 12,08 | 12,75 | 12,75 | 34.069.300 |
27 set 2022 | 12,19 | 12,51 | 11,91 | 12,27 | 12,27 | 44.010.500 |
26 set 2022 | 12,18 | 12,43 | 11,85 | 11,86 | 11,86 | 38.155.600 |
23 set 2022 | 12,48 | 12,57 | 11,86 | 12,21 | 12,21 | 53.874.900 |
22 set 2022 | 13,30 | 13,33 | 12,52 | 12,71 | 12,71 | 44.037.600 |
21 set 2022 | 13,85 | 13,85 | 13,23 | 13,23 | 13,23 | 40.988.700 |
20 set 2022 | 14,20 | 14,33 | 13,69 | 13,97 | 13,97 | 31.083.400 |
19 set 2022 | 13,60 | 14,30 | 13,60 | 14,21 | 14,21 | 25.403.200 |
16 set 2022 | 13,94 | 14,02 | 13,62 | 13,75 | 13,75 | 27.319.000 |
15 set 2022 | 13,91 | 14,56 | 13,90 | 14,27 | 14,27 | 28.334.700 |
14 set 2022 | 13,62 | 14,04 | 13,27 | 14,03 | 14,03 | 30.564.000 |
13 set 2022 | 13,93 | 14,11 | 13,63 | 13,68 | 13,68 | 31.432.900 |
*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...