Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
29 mag 2023 | 13,93 | 13,94 | 13,45 | 13,49 | 13,49 | 136.950.432 |
28 mag 2023 | 13,37 | 13,59 | 13,32 | 13,56 | 13,56 | 93.481.276 |
27 mag 2023 | 13,14 | 13,41 | 13,03 | 13,37 | 13,37 | 114.503.596 |
26 mag 2023 | 13,15 | 13,28 | 12,88 | 13,14 | 13,14 | 120.176.084 |
25 mag 2023 | 13,66 | 13,66 | 13,04 | 13,15 | 13,15 | 121.977.427 |
24 mag 2023 | 13,58 | 13,83 | 13,57 | 13,66 | 13,66 | 98.416.778 |
23 mag 2023 | 13,22 | 13,64 | 13,08 | 13,58 | 13,58 | 115.840.857 |
22 mag 2023 | 13,53 | 13,58 | 13,19 | 13,23 | 13,23 | 77.993.680 |
21 mag 2023 | 13,57 | 13,59 | 13,45 | 13,53 | 13,53 | 64.650.057 |
20 mag 2023 | 13,64 | 13,69 | 13,56 | 13,57 | 13,57 | 88.875.043 |
19 mag 2023 | 13,99 | 14,00 | 13,46 | 13,64 | 13,64 | 122.375.425 |
18 mag 2023 | 13,72 | 14,10 | 13,57 | 13,99 | 13,99 | 120.717.449 |
17 mag 2023 | 13,88 | 13,92 | 13,60 | 13,72 | 13,72 | 106.095.369 |
16 mag 2023 | 13,85 | 14,11 | 13,69 | 13,88 | 13,88 | 120.313.347 |
15 mag 2023 | 13,66 | 13,84 | 13,58 | 13,85 | 13,85 | 74.795.382 |
14 mag 2023 | 13,89 | 13,90 | 13,65 | 13,66 | 13,66 | 70.100.703 |
13 mag 2023 | 13,72 | 13,89 | 13,53 | 13,89 | 13,89 | 139.474.088 |
12 mag 2023 | 14,15 | 14,15 | 13,61 | 13,72 | 13,72 | 130.529.716 |
11 mag 2023 | 13,99 | 14,28 | 13,59 | 14,15 | 14,15 | 206.189.419 |
10 mag 2023 | 14,03 | 14,17 | 13,93 | 13,99 | 13,99 | 105.997.923 |
09 mag 2023 | 14,93 | 14,98 | 13,69 | 14,03 | 14,03 | 221.924.197 |
08 mag 2023 | 14,84 | 14,93 | 14,92 | 14,93 | 14,93 | 86.496.817 |
07 mag 2023 | 15,51 | 15,59 | 14,72 | 14,84 | 14,84 | 119.397.919 |
06 mag 2023 | 15,35 | 15,64 | 15,33 | 15,51 | 15,51 | 153.198.010 |
05 mag 2023 | 15,56 | 15,57 | 15,29 | 15,35 | 15,35 | 102.685.274 |
04 mag 2023 | 15,31 | 15,63 | 14,90 | 15,56 | 15,56 | 146.438.124 |
03 mag 2023 | 15,19 | 15,42 | 15,04 | 15,31 | 15,31 | 99.443.685 |
02 mag 2023 | 15,59 | 15,63 | 15,07 | 15,19 | 15,19 | 124.313.315 |
01 mag 2023 | 15,71 | 16,01 | 15,54 | 15,59 | 15,59 | 107.083.190 |
30 apr 2023 | 15,78 | 15,92 | 15,65 | 15,71 | 15,71 | 88.780.064 |
29 apr 2023 | 16,07 | 16,18 | 15,68 | 15,78 | 15,78 | 114.800.596 |
28 apr 2023 | 15,56 | 16,24 | 15,53 | 16,07 | 16,07 | 185.465.420 |
27 apr 2023 | 16,07 | 16,46 | 14,90 | 15,56 | 15,56 | 273.025.296 |
26 apr 2023 | 15,32 | 16,17 | 15,21 | 16,07 | 16,07 | 183.358.807 |
25 apr 2023 | 15,34 | 15,62 | 15,10 | 15,32 | 15,32 | 146.882.641 |
24 apr 2023 | 15,53 | 15,54 | 14,95 | 15,34 | 15,34 | 123.072.589 |
23 apr 2023 | 15,28 | 15,63 | 15,19 | 15,53 | 15,53 | 127.939.373 |
22 apr 2023 | 16,71 | 16,86 | 15,29 | 15,28 | 15,28 | 281.926.713 |
21 apr 2023 | 17,34 | 17,68 | 16,68 | 16,71 | 16,71 | 268.857.206 |
20 apr 2023 | 19,34 | 19,34 | 17,16 | 17,34 | 17,34 | 343.020.413 |
19 apr 2023 | 18,78 | 19,62 | 18,65 | 19,34 | 19,34 | 264.038.454 |
18 apr 2023 | 18,39 | 19,29 | 18,23 | 18,78 | 18,78 | 461.501.139 |
17 apr 2023 | 17,21 | 18,62 | 17,06 | 18,39 | 18,39 | 248.118.015 |
16 apr 2023 | 17,34 | 17,57 | 17,14 | 17,21 | 17,21 | 168.338.781 |
15 apr 2023 | 17,06 | 17,45 | 16,87 | 17,34 | 17,34 | 231.437.258 |
14 apr 2023 | 16,60 | 17,21 | 16,51 | 17,06 | 17,06 | 227.019.792 |
13 apr 2023 | 16,64 | 17,01 | 16,24 | 16,81 | 16,81 | 281.955.447 |
12 apr 2023 | 16,50 | 17,00 | 16,47 | 16,64 | 16,64 | 162.065.928 |
11 apr 2023 | 16,09 | 16,53 | 16,06 | 16,50 | 16,50 | 115.841.031 |
10 apr 2023 | 15,89 | 16,17 | 15,72 | 16,09 | 16,09 | 84.621.978 |
09 apr 2023 | 16,03 | 16,14 | 15,83 | 15,89 | 15,89 | 79.898.605 |
08 apr 2023 | 16,48 | 16,60 | 16,07 | 16,03 | 16,03 | 116.542.986 |
07 apr 2023 | 16,50 | 16,76 | 16,26 | 16,49 | 16,49 | 161.142.217 |
06 apr 2023 | 16,11 | 16,70 | 16,09 | 16,50 | 16,50 | 202.872.948 |
05 apr 2023 | 15,68 | 16,11 | 15,59 | 16,10 | 16,10 | 130.921.211 |
04 apr 2023 | 15,98 | 15,99 | 15,35 | 15,68 | 15,68 | 168.228.425 |
03 apr 2023 | 16,38 | 16,41 | 15,81 | 15,98 | 15,98 | 113.608.881 |
02 apr 2023 | 16,30 | 16,45 | 16,17 | 16,25 | 16,25 | 102.922.833 |
01 apr 2023 | 15,82 | 16,41 | 15,70 | 16,30 | 16,30 | 173.023.820 |
31 mar 2023 | 15,95 | 16,18 | 15,75 | 15,81 | 15,81 | 184.509.160 |
30 mar 2023 | 15,43 | 16,04 | 15,38 | 15,95 | 15,95 | 159.584.691 |
29 mar 2023 | 15,27 | 15,49 | 15,12 | 15,43 | 15,43 | 144.994.736 |
28 mar 2023 | 15,90 | 15,93 | 14,98 | 15,27 | 15,27 | 144.354.226 |
27 mar 2023 | 15,67 | 16,03 | 15,67 | 15,90 | 15,90 | 111.518.639 |
26 mar 2023 | 15,76 | 15,92 | 15,25 | 15,66 | 15,66 | 148.752.573 |
25 mar 2023 | 16,21 | 16,28 | 15,57 | 15,76 | 15,76 | 153.182.669 |
24 mar 2023 | 15,44 | 16,36 | 15,30 | 16,21 | 16,21 | 208.126.295 |
23 mar 2023 | 16,23 | 16,61 | 15,08 | 15,44 | 15,44 | 284.529.928 |
22 mar 2023 | 15,53 | 16,27 | 15,30 | 16,23 | 16,23 | 186.909.056 |
21 mar 2023 | 16,44 | 16,66 | 15,51 | 15,52 | 15,52 | 211.017.116 |
20 mar 2023 | 15,77 | 16,92 | 15,77 | 16,44 | 16,44 | 176.262.292 |
19 mar 2023 | 16,41 | 16,89 | 15,73 | 15,76 | 15,76 | 241.386.381 |
18 mar 2023 | 14,96 | 16,48 | 14,79 | 16,41 | 16,41 | 232.173.540 |
17 mar 2023 | 14,73 | 15,13 | 14,52 | 14,96 | 14,96 | 188.335.610 |
16 mar 2023 | 16,02 | 16,27 | 14,64 | 14,73 | 14,73 | 297.089.521 |
15 mar 2023 | 15,39 | 16,69 | 15,15 | 16,02 | 16,02 | 396.429.361 |
14 mar 2023 | 15,22 | 15,67 | 14,59 | 15,39 | 15,39 | 304.290.800 |
13 mar 2023 | 13,75 | 15,25 | 13,49 | 15,22 | 15,22 | 231.630.228 |
12 mar 2023 | 13,92 | 14,24 | 13,25 | 13,75 | 13,75 | 227.633.624 |
11 mar 2023 | 13,61 | 14,20 | 13,16 | 13,92 | 13,92 | 277.731.587 |
10 mar 2023 | 14,35 | 14,82 | 13,48 | 13,61 | 13,61 | 211.508.083 |
09 mar 2023 | 14,35 | 14,82 | 13,48 | 13,61 | 13,61 | 211.508.083 |
08 mar 2023 | 15,33 | 15,39 | 14,30 | 14,35 | 14,35 | 159.370.514 |
07 mar 2023 | 15,46 | 15,63 | 15,09 | 15,33 | 15,33 | 153.072.445 |
06 mar 2023 | 15,20 | 15,52 | 14,92 | 15,46 | 15,46 | 151.776.211 |
05 mar 2023 | 15,15 | 15,51 | 15,12 | 15,21 | 15,21 | 102.198.353 |
04 mar 2023 | 15,65 | 15,85 | 14,87 | 15,15 | 15,15 | 115.054.911 |
03 mar 2023 | 16,46 | 16,48 | 15,03 | 15,65 | 15,65 | 193.107.482 |
02 mar 2023 | 16,65 | 16,71 | 16,22 | 16,46 | 16,46 | 125.022.998 |
01 mar 2023 | 16,15 | 16,68 | 16,12 | 16,65 | 16,65 | 149.288.448 |
28 feb 2023 | 16,91 | 16,91 | 16,07 | 16,15 | 16,15 | 189.197.160 |
27 feb 2023 | 17,48 | 17,54 | 16,77 | 16,91 | 16,91 | 187.399.483 |
26 feb 2023 | 16,98 | 17,59 | 16,88 | 17,48 | 17,48 | 143.234.458 |
25 feb 2023 | 17,36 | 17,54 | 16,59 | 16,99 | 16,99 | 229.841.351 |
24 feb 2023 | 18,59 | 18,67 | 17,19 | 17,35 | 17,35 | 282.020.932 |
23 feb 2023 | 19,16 | 19,49 | 18,48 | 18,59 | 18,59 | 291.757.116 |
22 feb 2023 | 19,66 | 20,14 | 18,49 | 19,15 | 19,15 | 570.966.762 |
21 feb 2023 | 19,49 | 20,29 | 18,79 | 19,66 | 19,66 | 460.008.072 |
20 feb 2023 | 18,54 | 19,93 | 18,00 | 19,48 | 19,48 | 452.578.255 |
19 feb 2023 | 18,26 | 19,00 | 18,19 | 18,53 | 18,53 | 269.667.381 |
*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...