Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 giu 2023 | 21,08 | 21,18 | 20,32 | 20,37 | 20,37 | 183.500 |
08 giu 2023 | 21,56 | 21,72 | 21,09 | 21,14 | 21,14 | 199.600 |
07 giu 2023 | 21,32 | 21,83 | 21,26 | 21,50 | 21,50 | 258.500 |
06 giu 2023 | 20,59 | 21,34 | 20,59 | 21,25 | 21,25 | 213.000 |
05 giu 2023 | 20,48 | 20,84 | 20,15 | 20,61 | 20,61 | 290.300 |
02 giu 2023 | 19,59 | 20,61 | 19,57 | 20,54 | 20,54 | 518.900 |
01 giu 2023 | 18,12 | 19,54 | 18,12 | 19,24 | 19,24 | 424.100 |
31 mag 2023 | 18,23 | 18,61 | 17,85 | 18,18 | 18,18 | 391.100 |
30 mag 2023 | 19,37 | 19,37 | 17,92 | 18,40 | 18,40 | 477.100 |
26 mag 2023 | 20,40 | 20,54 | 19,16 | 19,25 | 19,25 | 492.000 |
25 mag 2023 | 20,80 | 21,00 | 19,56 | 20,45 | 20,45 | 706.700 |
24 mag 2023 | 20,73 | 20,92 | 20,06 | 20,84 | 20,84 | 436.000 |
23 mag 2023 | 20,68 | 21,10 | 20,56 | 20,72 | 20,72 | 214.300 |
22 mag 2023 | 21,05 | 21,18 | 20,74 | 20,75 | 20,75 | 217.300 |
19 mag 2023 | 21,98 | 21,98 | 20,92 | 21,02 | 21,02 | 240.800 |
18 mag 2023 | 21,49 | 22,00 | 21,30 | 21,98 | 21,98 | 224.300 |
17 mag 2023 | 20,71 | 21,48 | 20,51 | 21,41 | 21,41 | 211.600 |
16 mag 2023 | 21,20 | 21,24 | 20,66 | 20,70 | 20,70 | 471.300 |
15 mag 2023 | 21,33 | 21,51 | 21,05 | 21,43 | 21,43 | 227.200 |
12 mag 2023 | 21,82 | 22,00 | 21,10 | 21,41 | 21,41 | 198.600 |
11 mag 2023 | 21,77 | 21,99 | 21,25 | 21,77 | 21,77 | 299.200 |
10 mag 2023 | 21,62 | 21,91 | 21,36 | 21,69 | 21,69 | 261.000 |
09 mag 2023 | 21,52 | 21,65 | 21,22 | 21,25 | 21,25 | 222.900 |
08 mag 2023 | 22,10 | 22,23 | 21,37 | 21,70 | 21,70 | 357.900 |
05 mag 2023 | 21,89 | 22,34 | 21,89 | 22,04 | 22,04 | 205.500 |
04 mag 2023 | 21,85 | 22,06 | 21,61 | 21,80 | 21,80 | 311.700 |
03 mag 2023 | 22,54 | 22,78 | 21,87 | 21,94 | 21,94 | 289.800 |
02 mag 2023 | 22,99 | 22,99 | 22,38 | 22,62 | 22,62 | 298.000 |
01 mag 2023 | 23,20 | 23,73 | 22,63 | 23,00 | 23,00 | 230.200 |
28 apr 2023 | 22,85 | 23,37 | 22,73 | 23,20 | 23,20 | 228.400 |
27 apr 2023 | 22,62 | 23,06 | 22,39 | 22,84 | 22,84 | 229.100 |
26 apr 2023 | 22,17 | 22,94 | 22,17 | 22,63 | 22,63 | 306.800 |
25 apr 2023 | 23,34 | 23,41 | 22,04 | 22,10 | 22,10 | 362.800 |
24 apr 2023 | 24,08 | 24,15 | 23,30 | 23,56 | 23,56 | 247.400 |
21 apr 2023 | 24,54 | 24,79 | 24,00 | 24,23 | 24,23 | 294.600 |
20 apr 2023 | 25,69 | 25,75 | 24,50 | 24,63 | 24,63 | 327.900 |
19 apr 2023 | 25,95 | 26,17 | 25,49 | 25,86 | 25,86 | 246.200 |
18 apr 2023 | 26,31 | 26,39 | 25,27 | 25,94 | 25,94 | 425.700 |
17 apr 2023 | 26,10 | 26,34 | 25,86 | 26,17 | 26,17 | 288.800 |
14 apr 2023 | 25,19 | 26,00 | 25,11 | 26,00 | 26,00 | 292.600 |
13 apr 2023 | 25,37 | 25,49 | 25,00 | 25,12 | 25,12 | 266.100 |
12 apr 2023 | 24,91 | 25,39 | 24,72 | 25,26 | 25,26 | 322.200 |
11 apr 2023 | 24,83 | 25,53 | 24,70 | 24,75 | 24,75 | 347.200 |
10 apr 2023 | 23,75 | 25,23 | 23,75 | 24,64 | 24,64 | 518.600 |
06 apr 2023 | 23,57 | 23,82 | 23,20 | 23,74 | 23,74 | 310.300 |
05 apr 2023 | 23,75 | 23,79 | 23,21 | 23,65 | 23,65 | 364.500 |
04 apr 2023 | 23,40 | 23,87 | 22,95 | 23,75 | 23,75 | 275.600 |
03 apr 2023 | 23,35 | 23,53 | 22,37 | 23,12 | 23,12 | 329.200 |
31 mar 2023 | 22,89 | 23,35 | 22,85 | 23,24 | 23,24 | 346.900 |
30 mar 2023 | 22,89 | 23,37 | 22,67 | 22,73 | 22,73 | 227.300 |
29 mar 2023 | 22,84 | 22,84 | 22,39 | 22,83 | 22,83 | 200.500 |
28 mar 2023 | 21,87 | 22,86 | 21,85 | 22,73 | 22,73 | 270.000 |
27 mar 2023 | 22,71 | 22,95 | 21,86 | 21,87 | 21,87 | 355.800 |
24 mar 2023 | 23,17 | 23,23 | 22,58 | 22,72 | 22,72 | 259.000 |
23 mar 2023 | 23,77 | 24,00 | 23,13 | 23,41 | 23,41 | 275.100 |
22 mar 2023 | 22,68 | 24,30 | 22,13 | 23,67 | 23,67 | 525.400 |
22 mar 2023 | 1.5 Dividendo |
21 mar 2023 | 24,38 | 24,45 | 23,83 | 24,27 | 22,77 | 635.600 |
20 mar 2023 | 23,67 | 24,19 | 23,49 | 24,00 | 22,52 | 410.000 |
17 mar 2023 | 23,71 | 23,91 | 23,50 | 23,67 | 22,21 | 305.800 |
16 mar 2023 | 23,42 | 24,07 | 23,18 | 23,97 | 22,49 | 382.800 |
15 mar 2023 | 23,37 | 23,99 | 23,24 | 23,68 | 22,22 | 367.700 |
14 mar 2023 | 23,41 | 24,36 | 23,40 | 24,00 | 22,52 | 520.600 |
13 mar 2023 | 24,13 | 24,64 | 22,69 | 22,74 | 21,33 | 464.600 |
10 mar 2023 | 25,07 | 25,28 | 23,88 | 24,58 | 23,06 | 486.400 |
09 mar 2023 | 24,85 | 26,59 | 23,81 | 24,91 | 23,37 | 2.098.900 |
08 mar 2023 | 20,62 | 21,13 | 20,40 | 20,58 | 19,31 | 553.600 |
07 mar 2023 | 20,10 | 20,93 | 20,10 | 20,70 | 19,42 | 478.600 |
06 mar 2023 | 21,09 | 21,58 | 19,85 | 20,07 | 18,83 | 491.900 |
03 mar 2023 | 20,77 | 21,14 | 20,31 | 21,09 | 19,79 | 189.500 |
02 mar 2023 | 20,55 | 20,82 | 20,27 | 20,65 | 19,37 | 291.500 |
01 mar 2023 | 20,85 | 21,09 | 20,58 | 20,71 | 19,43 | 216.800 |
28 feb 2023 | 21,61 | 21,83 | 20,92 | 20,95 | 19,66 | 237.100 |
27 feb 2023 | 22,24 | 22,35 | 21,09 | 21,52 | 20,19 | 299.500 |
24 feb 2023 | 21,41 | 22,23 | 21,26 | 22,10 | 20,73 | 215.700 |
23 feb 2023 | 22,15 | 22,22 | 21,50 | 21,71 | 20,37 | 219.800 |
22 feb 2023 | 22,19 | 22,62 | 21,95 | 22,15 | 20,78 | 133.600 |
21 feb 2023 | 22,51 | 22,89 | 22,14 | 22,16 | 20,79 | 168.800 |
17 feb 2023 | 23,59 | 23,73 | 22,85 | 23,05 | 21,63 | 120.200 |
16 feb 2023 | 23,49 | 23,90 | 23,41 | 23,48 | 22,03 | 153.800 |
15 feb 2023 | 23,40 | 24,05 | 23,40 | 23,90 | 22,42 | 225.900 |
14 feb 2023 | 23,87 | 24,17 | 23,43 | 23,65 | 22,19 | 189.500 |
13 feb 2023 | 23,20 | 24,15 | 23,08 | 24,01 | 22,53 | 164.800 |
10 feb 2023 | 22,75 | 23,28 | 22,51 | 22,99 | 21,57 | 192.400 |
09 feb 2023 | 24,08 | 24,41 | 22,62 | 22,86 | 21,45 | 231.200 |
08 feb 2023 | 23,48 | 23,91 | 23,13 | 23,87 | 22,39 | 221.300 |
07 feb 2023 | 23,96 | 23,98 | 23,01 | 23,64 | 22,18 | 165.400 |
06 feb 2023 | 24,29 | 24,39 | 23,82 | 23,90 | 22,42 | 205.100 |
03 feb 2023 | 24,22 | 25,45 | 24,08 | 24,69 | 23,16 | 175.700 |
02 feb 2023 | 24,66 | 25,38 | 24,06 | 24,41 | 22,90 | 193.600 |
01 feb 2023 | 24,63 | 24,70 | 23,83 | 24,33 | 22,83 | 228.300 |
31 gen 2023 | 23,73 | 24,83 | 23,73 | 24,56 | 23,04 | 183.000 |
30 gen 2023 | 23,78 | 24,28 | 23,58 | 23,61 | 22,15 | 169.500 |
27 gen 2023 | 23,94 | 24,70 | 23,71 | 24,16 | 22,67 | 351.600 |
26 gen 2023 | 24,40 | 24,65 | 23,14 | 23,82 | 22,35 | 234.100 |
25 gen 2023 | 23,60 | 24,21 | 23,20 | 24,17 | 22,68 | 149.300 |
24 gen 2023 | 23,96 | 24,11 | 23,56 | 23,80 | 22,33 | 144.000 |
23 gen 2023 | 23,53 | 23,99 | 23,21 | 23,85 | 22,38 | 180.600 |
20 gen 2023 | 22,89 | 23,40 | 22,54 | 23,13 | 21,70 | 239.200 |
19 gen 2023 | 22,39 | 22,96 | 22,30 | 22,89 | 21,48 | 226.400 |
*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...