Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 feb 2023 | 19,47 | 19,53 | 19,29 | 19,40 | 19,40 | 236.677.760 |
04 feb 2023 | 19,77 | 20,00 | 19,42 | 19,45 | 19,45 | 250.633.921 |
03 feb 2023 | 19,42 | 20,13 | 19,24 | 19,77 | 19,77 | 416.403.961 |
02 feb 2023 | 19,03 | 20,70 | 19,03 | 19,42 | 19,42 | 847.233.860 |
01 feb 2023 | 18,27 | 19,04 | 17,22 | 19,04 | 19,04 | 525.484.079 |
31 gen 2023 | 18,19 | 18,51 | 17,92 | 18,27 | 18,27 | 366.538.191 |
30 gen 2023 | 19,39 | 19,47 | 17,91 | 18,19 | 18,19 | 613.199.111 |
29 gen 2023 | 18,95 | 19,43 | 18,60 | 19,39 | 19,39 | 386.450.881 |
28 gen 2023 | 19,55 | 19,94 | 18,54 | 18,95 | 18,95 | 633.759.141 |
27 gen 2023 | 16,62 | 19,82 | 16,19 | 19,55 | 19,55 | 626.278.302 |
26 gen 2023 | 16,30 | 17,17 | 16,30 | 16,62 | 16,62 | 445.751.447 |
25 gen 2023 | 15,63 | 16,69 | 15,24 | 16,30 | 16,30 | 342.260.258 |
24 gen 2023 | 16,55 | 17,33 | 15,55 | 15,63 | 15,63 | 444.100.486 |
23 gen 2023 | 15,98 | 16,82 | 15,96 | 16,56 | 16,56 | 411.416.313 |
22 gen 2023 | 15,53 | 16,88 | 15,52 | 15,98 | 15,98 | 486.160.258 |
21 gen 2023 | 16,11 | 16,30 | 15,52 | 15,53 | 15,53 | 415.403.273 |
20 gen 2023 | 14,95 | 16,12 | 14,67 | 16,11 | 16,11 | 347.155.902 |
19 gen 2023 | 14,64 | 15,00 | 14,60 | 14,95 | 14,95 | 253.856.156 |
18 gen 2023 | 15,88 | 16,13 | 14,61 | 14,64 | 14,64 | 432.362.107 |
17 gen 2023 | 15,46 | 16,75 | 15,39 | 15,87 | 15,87 | 509.509.358 |
16 gen 2023 | 15,52 | 15,89 | 14,98 | 15,46 | 15,46 | 420.823.083 |
15 gen 2023 | 15,64 | 15,72 | 14,80 | 15,52 | 15,52 | 475.661.297 |
14 gen 2023 | 14,72 | 16,90 | 14,70 | 15,64 | 15,64 | 986.700.712 |
13 gen 2023 | 14,23 | 15,15 | 13,86 | 14,72 | 14,72 | 547.904.524 |
12 gen 2023 | 14,72 | 14,95 | 13,84 | 14,23 | 14,23 | 756.201.480 |
11 gen 2023 | 11,85 | 14,78 | 11,45 | 14,78 | 14,78 | 757.630.939 |
10 gen 2023 | 11,37 | 11,99 | 11,27 | 11,86 | 11,86 | 215.062.489 |
09 gen 2023 | 11,32 | 11,76 | 11,32 | 11,38 | 11,38 | 308.552.501 |
08 gen 2023 | 11,01 | 11,39 | 10,89 | 11,32 | 11,32 | 125.093.026 |
07 gen 2023 | 11,05 | 11,12 | 10,94 | 11,01 | 11,01 | 93.608.361 |
06 gen 2023 | 11,16 | 11,07 | 10,85 | 11,05 | 11,05 | 126.875.726 |
05 gen 2023 | 11,39 | 11,45 | 11,13 | 11,16 | 11,16 | 140.678.087 |
04 gen 2023 | 10,80 | 11,58 | 10,76 | 11,39 | 11,39 | 192.062.635 |
03 gen 2023 | 10,45 | 10,93 | 10,40 | 10,80 | 10,80 | 156.857.162 |
02 gen 2023 | 10,15 | 10,53 | 10,03 | 10,45 | 10,45 | 120.383.943 |
01 gen 2023 | 10,17 | 10,22 | 9,95 | 10,15 | 10,15 | 89.426.385 |
31 dic 2022 | 10,13 | 10,29 | 10,11 | 10,16 | 10,16 | 79.132.388 |
30 dic 2022 | 10,31 | 10,31 | 9,96 | 10,13 | 10,13 | 147.861.985 |
29 dic 2022 | 10,54 | 10,54 | 10,03 | 10,31 | 10,31 | 111.262.156 |
28 dic 2022 | 10,95 | 10,95 | 10,49 | 10,54 | 10,54 | 131.233.884 |
27 dic 2022 | 11,02 | 11,06 | 10,89 | 10,95 | 10,95 | 122.898.036 |
26 dic 2022 | 11,00 | 11,07 | 10,89 | 11,02 | 11,02 | 94.502.814 |
25 dic 2022 | 10,95 | 11,04 | 10,82 | 11,00 | 11,00 | 91.015.700 |
24 dic 2022 | 11,04 | 11,08 | 10,93 | 10,95 | 10,95 | 46.783.597 |
23 dic 2022 | 11,17 | 11,19 | 11,07 | 11,05 | 11,05 | 91.191.333 |
22 dic 2022 | 11,03 | 11,17 | 10,84 | 11,17 | 11,17 | 94.539.294 |
21 dic 2022 | 11,26 | 11,27 | 10,98 | 11,03 | 11,03 | 93.805.112 |
20 dic 2022 | 10,73 | 11,29 | 10,72 | 11,26 | 11,26 | 125.254.034 |
19 dic 2022 | 11,27 | 11,40 | 10,63 | 10,73 | 10,73 | 137.293.769 |
18 dic 2022 | 11,29 | 11,33 | 11,16 | 11,26 | 11,26 | 77.987.944 |
17 dic 2022 | 11,18 | 11,30 | 10,93 | 11,29 | 11,29 | 121.040.827 |
16 dic 2022 | 12,38 | 12,46 | 11,03 | 11,18 | 11,18 | 183.854.436 |
15 dic 2022 | 12,86 | 12,99 | 12,34 | 12,38 | 12,38 | 143.137.853 |
14 dic 2022 | 12,92 | 13,26 | 12,77 | 12,86 | 12,86 | 200.445.363 |
13 dic 2022 | 12,33 | 13,22 | 11,95 | 12,92 | 12,92 | 272.082.666 |
12 dic 2022 | 12,35 | 12,38 | 12,03 | 12,32 | 12,32 | 123.688.109 |
11 dic 2022 | 12,79 | 12,80 | 12,33 | 12,35 | 12,35 | 94.934.819 |
10 dic 2022 | 12,76 | 12,87 | 12,67 | 12,79 | 12,79 | 85.898.128 |
09 dic 2022 | 12,70 | 12,88 | 12,70 | 12,75 | 12,75 | 110.349.692 |
08 dic 2022 | 12,62 | 12,79 | 12,48 | 12,70 | 12,70 | 113.336.676 |
07 dic 2022 | 13,06 | 13,07 | 12,46 | 12,62 | 12,62 | 133.236.593 |
06 dic 2022 | 12,96 | 13,00 | 12,89 | 13,06 | 13,06 | 119.904.492 |
05 dic 2022 | 13,21 | 13,56 | 12,86 | 12,96 | 12,96 | 175.178.123 |
04 dic 2022 | 12,74 | 13,21 | 12,74 | 13,21 | 13,21 | 143.143.477 |
03 dic 2022 | 12,90 | 13,15 | 12,64 | 12,75 | 12,75 | 170.711.405 |
02 dic 2022 | 12,24 | 12,92 | 12,21 | 12,89 | 12,89 | 175.756.169 |
01 dic 2022 | 12,62 | 12,73 | 12,19 | 12,24 | 12,24 | 144.613.606 |
30 nov 2022 | 12,08 | 12,64 | 12,08 | 12,62 | 12,62 | 187.428.651 |
29 nov 2022 | 12,05 | 12,24 | 11,87 | 12,08 | 12,08 | 157.126.502 |
28 nov 2022 | 12,42 | 12,50 | 11,60 | 12,04 | 12,04 | 170.094.528 |
27 nov 2022 | 12,24 | 12,74 | 12,20 | 12,42 | 12,42 | 118.258.754 |
26 nov 2022 | 12,32 | 12,69 | 12,15 | 12,24 | 12,24 | 141.520.139 |
25 nov 2022 | 12,43 | 12,52 | 12,04 | 12,32 | 12,32 | 122.806.698 |
24 nov 2022 | 12,51 | 12,81 | 12,29 | 12,43 | 12,43 | 150.892.842 |
23 nov 2022 | 11,95 | 12,51 | 11,95 | 12,51 | 12,51 | 189.312.333 |
22 nov 2022 | 11,55 | 11,98 | 11,19 | 11,95 | 11,95 | 185.248.249 |
21 nov 2022 | 11,81 | 11,81 | 11,37 | 11,55 | 11,55 | 180.393.513 |
20 nov 2022 | 12,45 | 12,68 | 11,75 | 11,81 | 11,81 | 126.892.998 |
19 nov 2022 | 12,56 | 12,56 | 12,14 | 12,45 | 12,45 | 97.800.095 |
18 nov 2022 | 12,44 | 12,78 | 12,43 | 12,56 | 12,56 | 128.272.530 |
17 nov 2022 | 12,58 | 12,80 | 12,30 | 12,44 | 12,44 | 147.018.436 |
16 nov 2022 | 13,03 | 13,22 | 12,39 | 12,58 | 12,58 | 141.945.300 |
15 nov 2022 | 12,70 | 13,46 | 12,65 | 13,03 | 13,03 | 159.236.893 |
14 nov 2022 | 12,64 | 13,14 | 11,75 | 12,70 | 12,70 | 225.863.078 |
13 nov 2022 | 12,61 | 12,87 | 12,29 | 12,64 | 12,64 | 156.380.897 |
12 nov 2022 | 13,60 | 13,61 | 12,51 | 12,61 | 12,61 | 146.310.103 |
11 nov 2022 | 15,10 | 15,13 | 13,22 | 13,59 | 13,59 | 289.273.278 |
10 nov 2022 | 12,89 | 15,61 | 12,74 | 15,10 | 15,10 | 497.964.530 |
09 nov 2022 | 15,87 | 15,99 | 12,26 | 12,89 | 12,89 | 750.740.343 |
08 nov 2022 | 18,04 | 18,11 | 15,18 | 15,86 | 15,86 | 871.198.200 |
07 nov 2022 | 18,41 | 18,78 | 17,91 | 18,04 | 18,04 | 309.827.598 |
06 nov 2022 | 19,64 | 19,74 | 18,41 | 18,41 | 18,41 | 238.121.780 |
05 nov 2022 | 19,43 | 20,53 | 19,28 | 19,64 | 19,64 | 396.367.029 |
04 nov 2022 | 18,51 | 19,75 | 18,39 | 19,43 | 19,43 | 366.234.785 |
03 nov 2022 | 18,24 | 19,14 | 18,17 | 18,51 | 18,51 | 251.227.939 |
02 nov 2022 | 18,89 | 18,79 | 17,82 | 18,24 | 18,24 | 372.476.104 |
01 nov 2022 | 19,53 | 19,65 | 18,83 | 18,90 | 18,90 | 285.016.989 |
31 ott 2022 | 18,34 | 19,88 | 18,33 | 19,53 | 19,53 | 526.756.776 |
30 ott 2022 | 18,37 | 18,86 | 18,05 | 18,35 | 18,35 | 283.753.928 |
29 ott 2022 | 18,40 | 18,92 | 18,26 | 18,37 | 18,37 | 325.748.904 |
*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...