Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 giu 2023 | 11,66 | 11,85 | 11,13 | 11,35 | 11,35 | 905.400 |
01 giu 2023 | 10,90 | 11,62 | 10,85 | 11,45 | 11,45 | 110.900 |
31 mag 2023 | 10,70 | 11,18 | 10,66 | 10,94 | 10,94 | 129.000 |
30 mag 2023 | 11,00 | 11,35 | 10,44 | 10,65 | 10,65 | 128.100 |
26 mag 2023 | 12,05 | 12,20 | 10,92 | 10,93 | 10,93 | 77.900 |
25 mag 2023 | 12,47 | 12,55 | 11,86 | 12,07 | 12,07 | 177.500 |
24 mag 2023 | 13,01 | 13,04 | 12,40 | 12,60 | 12,60 | 109.800 |
23 mag 2023 | 12,57 | 13,55 | 12,57 | 13,15 | 13,15 | 291.700 |
22 mag 2023 | 12,78 | 13,02 | 12,23 | 12,50 | 12,50 | 109.600 |
19 mag 2023 | 12,74 | 13,46 | 12,63 | 12,65 | 12,65 | 305.200 |
18 mag 2023 | 12,55 | 12,66 | 12,13 | 12,57 | 12,57 | 112.400 |
17 mag 2023 | 12,47 | 12,55 | 12,03 | 12,36 | 12,36 | 66.500 |
16 mag 2023 | 12,48 | 12,55 | 12,20 | 12,34 | 12,34 | 114.900 |
15 mag 2023 | 12,59 | 12,59 | 12,01 | 12,31 | 12,31 | 91.400 |
12 mag 2023 | 12,46 | 13,15 | 12,10 | 12,50 | 12,50 | 177.600 |
11 mag 2023 | 12,43 | 12,68 | 12,03 | 12,11 | 12,11 | 77.100 |
10 mag 2023 | 12,60 | 12,73 | 12,45 | 12,55 | 12,55 | 50.200 |
09 mag 2023 | 12,50 | 12,79 | 12,34 | 12,65 | 12,65 | 87.600 |
08 mag 2023 | 12,78 | 13,15 | 12,57 | 12,63 | 12,63 | 66.600 |
05 mag 2023 | 12,64 | 13,19 | 12,58 | 12,77 | 12,77 | 53.600 |
04 mag 2023 | 12,65 | 12,87 | 12,39 | 12,65 | 12,65 | 46.000 |
03 mag 2023 | 13,00 | 13,46 | 12,66 | 12,73 | 12,73 | 154.100 |
02 mag 2023 | 13,64 | 13,73 | 12,92 | 13,01 | 13,01 | 81.400 |
01 mag 2023 | 13,14 | 14,17 | 13,14 | 13,72 | 13,72 | 245.800 |
28 apr 2023 | 11,91 | 13,12 | 11,91 | 13,05 | 13,05 | 110.700 |
27 apr 2023 | 11,70 | 12,29 | 11,70 | 12,08 | 12,08 | 41.700 |
26 apr 2023 | 11,72 | 11,88 | 11,35 | 11,73 | 11,73 | 94.600 |
25 apr 2023 | 12,11 | 12,67 | 11,65 | 11,85 | 11,85 | 215.400 |
24 apr 2023 | 12,45 | 12,80 | 12,06 | 12,26 | 12,26 | 127.800 |
21 apr 2023 | 11,05 | 12,45 | 10,72 | 12,35 | 12,35 | 331.700 |
20 apr 2023 | 10,65 | 11,03 | 10,65 | 10,93 | 10,93 | 277.100 |
19 apr 2023 | 10,20 | 11,37 | 10,18 | 10,79 | 10,79 | 390.800 |
18 apr 2023 | 10,89 | 10,96 | 10,17 | 10,24 | 10,24 | 294.600 |
17 apr 2023 | 11,05 | 11,26 | 10,76 | 10,82 | 10,82 | 263.500 |
14 apr 2023 | 11,17 | 11,29 | 10,92 | 11,05 | 11,05 | 107.700 |
13 apr 2023 | 11,99 | 12,26 | 11,13 | 11,16 | 11,16 | 82.100 |
12 apr 2023 | 12,31 | 12,31 | 11,86 | 11,96 | 11,96 | 74.100 |
11 apr 2023 | 11,96 | 12,38 | 11,81 | 12,17 | 12,17 | 108.200 |
10 apr 2023 | 11,80 | 12,10 | 11,57 | 11,99 | 11,99 | 89.700 |
06 apr 2023 | 11,88 | 12,00 | 11,67 | 11,86 | 11,86 | 66.100 |
05 apr 2023 | 12,20 | 12,33 | 11,73 | 11,94 | 11,94 | 78.900 |
04 apr 2023 | 12,89 | 12,92 | 12,17 | 12,17 | 12,17 | 76.300 |
03 apr 2023 | 13,32 | 13,56 | 12,75 | 12,93 | 12,93 | 123.300 |
31 mar 2023 | 12,52 | 13,38 | 12,52 | 13,30 | 13,30 | 281.600 |
30 mar 2023 | 13,16 | 13,19 | 12,51 | 12,64 | 12,64 | 121.900 |
29 mar 2023 | 12,24 | 13,22 | 12,24 | 13,11 | 13,11 | 117.800 |
28 mar 2023 | 12,02 | 12,63 | 11,46 | 12,23 | 12,23 | 344.700 |
27 mar 2023 | 12,30 | 12,30 | 11,00 | 11,44 | 11,44 | 209.500 |
24 mar 2023 | 11,45 | 12,47 | 11,21 | 12,27 | 12,27 | 281.200 |
23 mar 2023 | 11,29 | 11,71 | 11,00 | 11,48 | 11,48 | 199.400 |
22 mar 2023 | 11,13 | 11,70 | 10,60 | 11,33 | 11,33 | 207.600 |
21 mar 2023 | 11,42 | 11,87 | 10,64 | 11,22 | 11,22 | 360.500 |
20 mar 2023 | 11,43 | 11,43 | 10,90 | 11,21 | 11,21 | 272.100 |
17 mar 2023 | 11,13 | 11,68 | 10,95 | 11,40 | 11,40 | 919.200 |
16 mar 2023 | 11,24 | 11,50 | 10,99 | 11,20 | 11,20 | 270.900 |
15 mar 2023 | 11,75 | 12,15 | 11,18 | 11,48 | 11,48 | 309.900 |
14 mar 2023 | 12,18 | 12,52 | 11,72 | 12,08 | 12,08 | 245.500 |
13 mar 2023 | 11,51 | 12,01 | 11,26 | 11,94 | 11,94 | 226.800 |
10 mar 2023 | 13,05 | 13,05 | 11,28 | 11,67 | 11,67 | 277.200 |
09 mar 2023 | 13,71 | 13,94 | 12,75 | 13,01 | 13,01 | 323.400 |
08 mar 2023 | 14,02 | 14,30 | 13,51 | 13,58 | 13,58 | 146.100 |
07 mar 2023 | 14,04 | 15,00 | 13,90 | 14,06 | 14,06 | 253.100 |
06 mar 2023 | 13,93 | 14,35 | 13,56 | 13,96 | 13,96 | 124.000 |
03 mar 2023 | 14,39 | 14,63 | 13,59 | 13,84 | 13,84 | 103.200 |
02 mar 2023 | 13,00 | 14,80 | 12,80 | 14,36 | 14,36 | 1.061.400 |
01 mar 2023 | 12,24 | 13,46 | 12,10 | 12,80 | 12,80 | 1.865.900 |
28 feb 2023 | 12,82 | 12,94 | 12,05 | 12,18 | 12,18 | 371.900 |
27 feb 2023 | 12,49 | 13,01 | 12,40 | 12,75 | 12,75 | 205.300 |
24 feb 2023 | 12,80 | 12,98 | 12,45 | 12,52 | 12,52 | 127.100 |
23 feb 2023 | 13,14 | 13,14 | 12,64 | 12,80 | 12,80 | 83.700 |
22 feb 2023 | 12,75 | 13,34 | 12,63 | 13,10 | 13,10 | 63.100 |
21 feb 2023 | 13,41 | 13,58 | 12,70 | 12,75 | 12,75 | 73.500 |
17 feb 2023 | 12,95 | 13,69 | 12,80 | 13,54 | 13,54 | 60.300 |
16 feb 2023 | 13,51 | 13,58 | 12,78 | 12,95 | 12,95 | 149.900 |
15 feb 2023 | 14,01 | 14,06 | 13,56 | 13,56 | 13,56 | 54.600 |
14 feb 2023 | 14,27 | 14,69 | 13,68 | 14,08 | 14,08 | 86.400 |
13 feb 2023 | 14,83 | 15,05 | 14,11 | 14,33 | 14,33 | 70.900 |
10 feb 2023 | 14,54 | 15,07 | 14,31 | 14,83 | 14,83 | 99.800 |
09 feb 2023 | 14,47 | 14,78 | 14,47 | 14,71 | 14,71 | 49.700 |
08 feb 2023 | 15,70 | 15,70 | 14,09 | 14,46 | 14,46 | 272.800 |
07 feb 2023 | 14,90 | 15,56 | 14,51 | 15,52 | 15,52 | 268.000 |
06 feb 2023 | 14,30 | 15,06 | 14,20 | 14,81 | 14,81 | 136.700 |
03 feb 2023 | 13,98 | 14,27 | 13,64 | 14,27 | 14,27 | 121.600 |
02 feb 2023 | 13,54 | 14,17 | 13,03 | 14,13 | 14,13 | 151.100 |
01 feb 2023 | 13,84 | 14,05 | 13,26 | 13,36 | 13,36 | 91.600 |
31 gen 2023 | 13,29 | 14,03 | 13,29 | 13,75 | 13,75 | 86.700 |
30 gen 2023 | 13,36 | 13,64 | 13,00 | 13,49 | 13,49 | 84.700 |
27 gen 2023 | 13,98 | 14,35 | 13,50 | 13,67 | 13,67 | 114.800 |
26 gen 2023 | 14,20 | 14,36 | 13,91 | 14,00 | 14,00 | 62.900 |
25 gen 2023 | 14,95 | 14,95 | 13,44 | 14,15 | 14,15 | 180.900 |
24 gen 2023 | 14,61 | 15,14 | 14,30 | 14,92 | 14,92 | 234.300 |
23 gen 2023 | 14,97 | 14,97 | 14,07 | 14,61 | 14,61 | 157.400 |
20 gen 2023 | 14,85 | 15,48 | 14,76 | 15,00 | 15,00 | 135.600 |
19 gen 2023 | 14,59 | 14,82 | 14,03 | 14,78 | 14,78 | 115.700 |
18 gen 2023 | 14,24 | 14,91 | 14,07 | 14,43 | 14,43 | 110.400 |
17 gen 2023 | 14,24 | 14,27 | 13,90 | 14,17 | 14,17 | 234.900 |
13 gen 2023 | 14,55 | 14,76 | 14,02 | 14,24 | 14,24 | 147.400 |
12 gen 2023 | 14,63 | 14,90 | 14,06 | 14,58 | 14,58 | 266.600 |
11 gen 2023 | 15,32 | 15,32 | 14,58 | 14,60 | 14,60 | 92.200 |
10 gen 2023 | 15,08 | 15,64 | 14,80 | 15,30 | 15,30 | 163.600 |
*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...