Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 giu 2023 | 13,11 | 13,49 | 13,02 | 13,29 | 13,29 | 308.721 |
05 giu 2023 | 13,27 | 13,48 | 13,03 | 13,13 | 13,13 | 677.800 |
02 giu 2023 | 13,10 | 13,54 | 13,08 | 13,54 | 13,54 | 568.000 |
01 giu 2023 | 12,89 | 13,13 | 12,72 | 12,95 | 12,95 | 601.400 |
31 mag 2023 | 12,89 | 13,15 | 12,68 | 12,81 | 12,81 | 691.500 |
30 mag 2023 | 12,89 | 13,04 | 12,67 | 12,90 | 12,90 | 1.266.600 |
26 mag 2023 | 12,90 | 13,08 | 12,79 | 13,01 | 13,01 | 605.000 |
25 mag 2023 | 13,18 | 13,28 | 12,83 | 12,94 | 12,94 | 528.600 |
24 mag 2023 | 13,63 | 13,70 | 13,12 | 13,28 | 13,28 | 481.700 |
23 mag 2023 | 13,09 | 13,70 | 13,04 | 13,62 | 13,62 | 1.011.000 |
22 mag 2023 | 13,05 | 13,11 | 12,73 | 13,03 | 13,03 | 665.500 |
19 mag 2023 | 13,31 | 13,46 | 13,08 | 13,09 | 13,09 | 476.400 |
18 mag 2023 | 13,31 | 13,40 | 13,09 | 13,24 | 13,24 | 541.200 |
17 mag 2023 | 13,09 | 13,49 | 12,98 | 13,49 | 13,49 | 666.700 |
16 mag 2023 | 13,15 | 13,20 | 13,03 | 13,07 | 13,07 | 587.900 |
15 mag 2023 | 13,23 | 13,35 | 13,10 | 13,26 | 13,26 | 623.900 |
12 mag 2023 | 13,59 | 13,60 | 13,08 | 13,26 | 13,26 | 982.800 |
11 mag 2023 | 13,65 | 13,82 | 13,10 | 13,66 | 13,66 | 1.098.500 |
10 mag 2023 | 15,34 | 15,34 | 13,77 | 13,79 | 13,79 | 1.899.000 |
09 mag 2023 | 15,25 | 15,46 | 15,12 | 15,29 | 15,29 | 524.500 |
08 mag 2023 | 15,50 | 15,77 | 15,23 | 15,35 | 15,35 | 618.700 |
05 mag 2023 | 15,48 | 16,36 | 15,44 | 15,49 | 15,49 | 1.084.700 |
04 mag 2023 | 16,02 | 16,03 | 15,52 | 15,89 | 15,89 | 1.205.700 |
03 mag 2023 | 16,22 | 16,62 | 16,00 | 16,08 | 16,08 | 1.529.700 |
02 mag 2023 | 16,29 | 16,54 | 15,87 | 16,11 | 16,11 | 1.496.700 |
01 mag 2023 | 16,18 | 16,68 | 16,14 | 16,39 | 16,39 | 1.271.600 |
28 apr 2023 | 15,78 | 16,10 | 15,76 | 16,04 | 16,04 | 660.700 |
27 apr 2023 | 15,30 | 15,77 | 15,22 | 15,75 | 15,75 | 504.600 |
26 apr 2023 | 15,17 | 15,32 | 15,05 | 15,21 | 15,21 | 435.700 |
25 apr 2023 | 15,19 | 15,82 | 15,16 | 15,23 | 15,23 | 614.000 |
24 apr 2023 | 15,57 | 15,67 | 15,21 | 15,33 | 15,33 | 442.700 |
21 apr 2023 | 15,52 | 15,71 | 15,30 | 15,58 | 15,58 | 537.100 |
20 apr 2023 | 15,66 | 15,66 | 15,32 | 15,41 | 15,41 | 461.900 |
19 apr 2023 | 15,44 | 15,74 | 15,24 | 15,74 | 15,74 | 499.800 |
18 apr 2023 | 15,09 | 15,28 | 14,96 | 15,28 | 15,28 | 661.900 |
17 apr 2023 | 15,40 | 15,45 | 15,08 | 15,14 | 15,14 | 570.000 |
14 apr 2023 | 15,87 | 15,91 | 15,26 | 15,32 | 15,32 | 577.100 |
13 apr 2023 | 16,26 | 16,41 | 15,85 | 15,86 | 15,86 | 434.200 |
12 apr 2023 | 16,29 | 16,41 | 16,07 | 16,21 | 16,21 | 646.700 |
11 apr 2023 | 15,98 | 16,57 | 15,90 | 16,28 | 16,28 | 1.025.000 |
10 apr 2023 | 15,39 | 15,98 | 15,29 | 15,87 | 15,87 | 1.154.100 |
06 apr 2023 | 15,18 | 15,58 | 15,15 | 15,42 | 15,42 | 979.700 |
05 apr 2023 | 15,41 | 15,60 | 14,99 | 15,07 | 15,07 | 1.274.400 |
04 apr 2023 | 15,60 | 15,60 | 15,21 | 15,45 | 15,45 | 593.800 |
03 apr 2023 | 15,51 | 15,64 | 15,18 | 15,58 | 15,58 | 987.900 |
31 mar 2023 | 15,39 | 15,65 | 15,27 | 15,53 | 15,53 | 770.700 |
30 mar 2023 | 15,27 | 15,43 | 15,08 | 15,31 | 15,31 | 540.700 |
30 mar 2023 | 0.19 Dividendo |
29 mar 2023 | 15,62 | 15,64 | 15,22 | 15,36 | 15,17 | 543.100 |
28 mar 2023 | 15,39 | 15,56 | 15,33 | 15,47 | 15,28 | 508.300 |
27 mar 2023 | 15,27 | 15,58 | 15,10 | 15,37 | 15,18 | 615.200 |
24 mar 2023 | 15,12 | 15,24 | 14,95 | 15,16 | 14,97 | 685.500 |
23 mar 2023 | 14,85 | 15,24 | 14,80 | 15,10 | 14,91 | 605.000 |
22 mar 2023 | 15,05 | 15,49 | 14,79 | 14,80 | 14,62 | 743.700 |
21 mar 2023 | 15,11 | 15,28 | 14,85 | 14,95 | 14,77 | 919.600 |
20 mar 2023 | 14,93 | 15,37 | 14,62 | 15,03 | 14,84 | 920.900 |
17 mar 2023 | 15,03 | 15,10 | 14,67 | 14,91 | 14,73 | 2.373.400 |
16 mar 2023 | 14,96 | 15,16 | 14,59 | 15,01 | 14,82 | 822.500 |
15 mar 2023 | 14,46 | 15,06 | 14,34 | 15,02 | 14,83 | 1.036.200 |
14 mar 2023 | 14,84 | 15,29 | 14,46 | 14,62 | 14,44 | 1.423.800 |
13 mar 2023 | 14,49 | 14,85 | 14,39 | 14,54 | 14,36 | 1.027.900 |
10 mar 2023 | 14,93 | 15,10 | 14,68 | 14,90 | 14,72 | 747.200 |
09 mar 2023 | 15,37 | 15,49 | 15,01 | 15,03 | 14,84 | 739.900 |
08 mar 2023 | 15,21 | 15,35 | 14,94 | 15,35 | 15,16 | 614.300 |
07 mar 2023 | 15,25 | 15,54 | 14,98 | 15,13 | 14,94 | 856.700 |
06 mar 2023 | 15,88 | 16,00 | 15,01 | 15,30 | 15,11 | 1.189.200 |
03 mar 2023 | 15,57 | 16,13 | 15,23 | 15,88 | 15,68 | 1.439.200 |
02 mar 2023 | 16,08 | 16,27 | 15,48 | 15,62 | 15,43 | 2.435.700 |
01 mar 2023 | 14,58 | 16,57 | 14,50 | 16,28 | 16,08 | 7.469.800 |
28 feb 2023 | 12,60 | 13,14 | 12,57 | 12,67 | 12,51 | 2.256.400 |
27 feb 2023 | 12,68 | 12,98 | 12,50 | 12,60 | 12,44 | 1.088.500 |
24 feb 2023 | 12,34 | 12,60 | 12,12 | 12,59 | 12,43 | 992.200 |
23 feb 2023 | 12,45 | 12,61 | 11,99 | 12,48 | 12,33 | 1.463.700 |
22 feb 2023 | 12,23 | 12,57 | 12,23 | 12,41 | 12,26 | 954.800 |
21 feb 2023 | 12,36 | 12,37 | 12,05 | 12,17 | 12,02 | 1.082.700 |
17 feb 2023 | 12,47 | 12,57 | 12,22 | 12,47 | 12,32 | 695.500 |
16 feb 2023 | 12,54 | 12,59 | 12,33 | 12,42 | 12,27 | 719.600 |
15 feb 2023 | 12,01 | 12,78 | 11,95 | 12,70 | 12,54 | 1.009.700 |
14 feb 2023 | 12,20 | 12,21 | 11,73 | 11,98 | 11,83 | 1.174.200 |
13 feb 2023 | 12,11 | 12,52 | 12,00 | 12,44 | 12,29 | 873.500 |
10 feb 2023 | 11,88 | 12,21 | 11,66 | 12,13 | 11,98 | 1.085.600 |
09 feb 2023 | 13,07 | 13,10 | 11,84 | 11,92 | 11,77 | 2.397.100 |
08 feb 2023 | 13,26 | 13,56 | 12,92 | 12,95 | 12,79 | 1.001.500 |
07 feb 2023 | 13,86 | 13,91 | 13,08 | 13,30 | 13,14 | 1.516.600 |
06 feb 2023 | 14,10 | 14,21 | 13,67 | 13,99 | 13,82 | 858.200 |
03 feb 2023 | 14,43 | 14,61 | 14,06 | 14,23 | 14,05 | 997.300 |
02 feb 2023 | 14,55 | 14,87 | 14,42 | 14,56 | 14,38 | 831.800 |
01 feb 2023 | 14,03 | 14,71 | 13,92 | 14,51 | 14,33 | 1.984.900 |
31 gen 2023 | 14,26 | 14,26 | 13,74 | 14,02 | 13,85 | 1.059.200 |
30 gen 2023 | 13,96 | 14,35 | 13,88 | 14,13 | 13,96 | 915.400 |
27 gen 2023 | 13,41 | 14,15 | 13,36 | 14,04 | 13,87 | 1.266.700 |
26 gen 2023 | 13,85 | 13,93 | 13,19 | 13,39 | 13,22 | 976.400 |
25 gen 2023 | 13,87 | 13,99 | 13,66 | 13,85 | 13,68 | 660.700 |
24 gen 2023 | 14,71 | 14,98 | 13,80 | 13,91 | 13,74 | 1.118.100 |
23 gen 2023 | 14,45 | 14,95 | 14,45 | 14,91 | 14,73 | 786.800 |
20 gen 2023 | 14,14 | 14,47 | 14,02 | 14,43 | 14,25 | 1.072.300 |
19 gen 2023 | 13,95 | 14,19 | 13,80 | 14,09 | 13,92 | 747.700 |
18 gen 2023 | 14,49 | 14,68 | 13,96 | 14,04 | 13,87 | 1.217.200 |
17 gen 2023 | 13,94 | 14,60 | 13,89 | 14,43 | 14,25 | 1.412.000 |
13 gen 2023 | 13,73 | 13,84 | 13,59 | 13,84 | 13,67 | 1.098.800 |
*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...