Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
22 mar 2023 | - | - | - | - | - | - |
21 mar 2023 | 18,88 | 19,60 | 18,88 | 19,20 | 19,20 | 5.796 |
20 mar 2023 | 19,54 | 19,54 | 18,84 | 18,84 | 18,84 | 19.764 |
17 mar 2023 | 19,46 | 20,20 | 19,22 | 19,74 | 19,74 | 10.147 |
16 mar 2023 | 19,00 | 19,76 | 18,98 | 19,46 | 19,46 | 28.380 |
15 mar 2023 | 19,10 | 19,80 | 18,94 | 19,78 | 19,78 | 9.408 |
14 mar 2023 | 19,20 | 19,60 | 18,52 | 19,38 | 19,38 | 15.451 |
13 mar 2023 | 19,04 | 19,70 | 18,68 | 19,20 | 19,20 | 60.113 |
10 mar 2023 | 20,15 | 20,15 | 19,10 | 19,92 | 19,92 | 38.805 |
09 mar 2023 | 20,05 | 21,40 | 19,10 | 20,30 | 20,30 | 17.245 |
08 mar 2023 | 19,90 | 20,50 | 19,76 | 20,00 | 20,00 | 10.659 |
07 mar 2023 | 20,90 | 20,90 | 19,84 | 19,90 | 19,90 | 16.238 |
06 mar 2023 | 20,95 | 21,70 | 20,80 | 20,80 | 20,80 | 107.038 |
03 mar 2023 | 20,70 | 21,00 | 20,65 | 20,75 | 20,75 | 4.557 |
02 mar 2023 | 20,65 | 21,00 | 20,65 | 20,70 | 20,70 | 7.901 |
01 mar 2023 | 21,45 | 21,45 | 20,60 | 21,00 | 21,00 | 3.587 |
28 feb 2023 | 20,70 | 21,15 | 20,70 | 21,05 | 21,05 | 4.206 |
27 feb 2023 | 21,00 | 21,50 | 20,70 | 20,70 | 20,70 | 28.367 |
24 feb 2023 | 22,30 | 22,30 | 21,00 | 21,00 | 21,00 | 21.049 |
23 feb 2023 | 22,25 | 22,25 | 21,25 | 22,20 | 22,20 | 12.743 |
22 feb 2023 | 22,35 | 22,55 | 20,80 | 22,30 | 22,30 | 74.695 |
21 feb 2023 | 23,50 | 23,50 | 21,00 | 22,35 | 22,35 | 116.255 |
20 feb 2023 | 22,35 | 23,75 | 22,25 | 23,00 | 23,00 | 58.354 |
17 feb 2023 | 22,60 | 23,85 | 21,05 | 22,00 | 22,00 | 131.476 |
16 feb 2023 | 21,20 | 22,65 | 21,20 | 22,30 | 22,30 | 45.452 |
15 feb 2023 | 20,45 | 21,95 | 20,45 | 21,95 | 21,95 | 11.200 |
14 feb 2023 | 20,70 | 21,00 | 20,00 | 20,60 | 20,60 | 25.065 |
13 feb 2023 | 19,94 | 20,95 | 19,94 | 20,60 | 20,60 | 2.293 |
10 feb 2023 | 21,00 | 21,50 | 19,92 | 20,10 | 20,10 | 21.025 |
09 feb 2023 | 20,85 | 21,55 | 20,55 | 20,55 | 20,55 | 9.862 |
08 feb 2023 | 19,86 | 21,65 | 19,86 | 20,85 | 20,85 | 34.692 |
07 feb 2023 | 20,85 | 21,50 | 20,00 | 20,40 | 20,40 | 119.320 |
06 feb 2023 | 21,05 | 22,40 | 20,55 | 20,85 | 20,85 | 34.369 |
03 feb 2023 | 21,90 | 21,95 | 21,05 | 21,05 | 21,05 | 4.976 |
02 feb 2023 | 21,80 | 22,50 | 21,25 | 21,90 | 21,90 | 9.272 |
01 feb 2023 | 21,60 | 21,65 | 20,90 | 21,65 | 21,65 | 10.035 |
31 gen 2023 | 20,85 | 21,65 | 20,50 | 21,60 | 21,60 | 34.264 |
30 gen 2023 | 21,15 | 21,15 | 20,80 | 20,95 | 20,95 | 1.443 |
27 gen 2023 | 21,75 | 21,75 | 20,70 | 20,80 | 20,80 | 9.080 |
26 gen 2023 | 21,00 | 21,75 | 20,65 | 21,75 | 21,75 | 2.788 |
25 gen 2023 | 21,00 | 21,50 | 21,00 | 21,10 | 21,10 | 3.289 |
24 gen 2023 | 20,90 | 21,65 | 20,80 | 21,00 | 21,00 | 3.410 |
23 gen 2023 | 21,35 | 21,35 | 20,75 | 20,80 | 20,80 | 3.899 |
20 gen 2023 | 20,65 | 21,95 | 20,50 | 21,35 | 21,35 | 26.354 |
19 gen 2023 | 20,60 | 20,65 | 20,50 | 20,65 | 20,65 | 107.463 |
18 gen 2023 | 21,15 | 21,15 | 20,50 | 20,50 | 20,50 | 29.275 |
17 gen 2023 | 21,55 | 21,55 | 21,05 | 21,15 | 21,15 | 4.749 |
16 gen 2023 | 21,80 | 21,80 | 21,10 | 21,60 | 21,60 | 3.198 |
13 gen 2023 | 21,15 | 22,05 | 20,85 | 21,95 | 21,95 | 13.872 |
12 gen 2023 | 22,00 | 22,00 | 20,45 | 21,15 | 21,15 | 16.118 |
11 gen 2023 | 21,20 | 21,20 | 20,55 | 21,20 | 21,20 | 13.520 |
10 gen 2023 | 20,50 | 21,20 | 19,90 | 21,20 | 21,20 | 21.382 |
09 gen 2023 | 20,25 | 20,60 | 19,78 | 20,50 | 20,50 | 6.119 |
05 gen 2023 | 19,90 | 20,25 | 19,12 | 20,25 | 20,25 | 2.626 |
04 gen 2023 | 19,90 | 20,75 | 19,90 | 20,30 | 20,30 | 1.770 |
03 gen 2023 | 21,70 | 21,70 | 19,90 | 19,90 | 19,90 | 58.738 |
02 gen 2023 | 21,30 | 22,20 | 20,45 | 20,55 | 20,55 | 22.011 |
30 dic 2022 | 19,84 | 21,00 | 19,24 | 21,00 | 21,00 | 7.846 |
29 dic 2022 | 20,45 | 21,20 | 19,90 | 20,70 | 20,70 | 22.762 |
28 dic 2022 | 20,65 | 20,65 | 19,28 | 19,90 | 19,90 | 14.040 |
27 dic 2022 | 19,26 | 19,88 | 18,70 | 19,88 | 19,88 | 16.897 |
23 dic 2022 | 19,42 | 19,74 | 19,12 | 19,26 | 19,26 | 7.669 |
22 dic 2022 | 20,95 | 20,95 | 19,10 | 20,40 | 20,40 | 1.726 |
21 dic 2022 | 20,50 | 20,50 | 19,08 | 19,08 | 19,08 | 4.852 |
20 dic 2022 | 20,20 | 20,25 | 18,64 | 19,56 | 19,56 | 41.463 |
19 dic 2022 | 20,00 | 20,00 | 19,52 | 20,00 | 20,00 | 10.607 |
16 dic 2022 | 20,60 | 21,25 | 19,92 | 20,00 | 20,00 | 5.091 |
15 dic 2022 | 20,05 | 21,00 | 19,42 | 19,56 | 19,56 | 7.219 |
14 dic 2022 | 20,05 | 20,70 | 20,05 | 20,70 | 20,70 | 2.305 |
13 dic 2022 | 20,40 | 20,75 | 19,60 | 20,70 | 20,70 | 16.433 |
12 dic 2022 | 20,65 | 20,65 | 19,58 | 20,40 | 20,40 | 14.882 |
09 dic 2022 | 19,84 | 21,15 | 19,84 | 20,20 | 20,20 | 6.504 |
08 dic 2022 | 20,95 | 20,95 | 19,32 | 20,50 | 20,50 | 25.708 |
07 dic 2022 | 20,40 | 20,95 | 19,72 | 20,95 | 20,95 | 25.023 |
06 dic 2022 | 20,55 | 21,10 | 19,80 | 20,40 | 20,40 | 18.759 |
05 dic 2022 | 21,00 | 21,65 | 20,10 | 20,90 | 20,90 | 32.454 |
02 dic 2022 | 21,85 | 22,35 | 19,88 | 20,55 | 20,55 | 54.032 |
01 dic 2022 | 21,50 | 21,95 | 21,10 | 21,35 | 21,35 | 15.451 |
30 nov 2022 | 21,50 | 21,95 | 21,00 | 21,00 | 21,00 | 59.361 |
29 nov 2022 | 22,60 | 22,75 | 21,60 | 21,80 | 21,80 | 6.739 |
28 nov 2022 | 22,10 | 22,70 | 22,00 | 22,60 | 22,60 | 13.659 |
25 nov 2022 | 22,85 | 22,85 | 22,25 | 22,85 | 22,85 | 1.754 |
24 nov 2022 | 23,30 | 23,30 | 22,10 | 22,85 | 22,85 | 11.463 |
23 nov 2022 | 23,95 | 23,95 | 22,60 | 22,90 | 22,90 | 21.285 |
22 nov 2022 | 23,65 | 24,75 | 23,25 | 24,05 | 24,05 | 39.585 |
21 nov 2022 | 24,00 | 24,00 | 23,00 | 23,45 | 23,45 | 11.685 |
18 nov 2022 | 23,25 | 24,00 | 22,95 | 23,05 | 23,05 | 20.080 |
17 nov 2022 | 23,95 | 23,95 | 23,25 | 23,35 | 23,35 | 12.954 |
16 nov 2022 | 20,15 | 24,45 | 19,94 | 23,90 | 23,90 | 191.435 |
15 nov 2022 | 20,20 | 20,45 | 19,66 | 20,15 | 20,15 | 13.951 |
14 nov 2022 | 19,80 | 20,45 | 19,30 | 19,88 | 19,88 | 21.571 |
11 nov 2022 | 19,24 | 20,60 | 19,20 | 19,80 | 19,80 | 19.674 |
10 nov 2022 | 18,86 | 19,24 | 18,48 | 19,24 | 19,24 | 9.947 |
09 nov 2022 | 18,50 | 19,38 | 18,24 | 18,92 | 18,92 | 35.294 |
08 nov 2022 | 18,98 | 19,00 | 18,12 | 18,50 | 18,50 | 12.139 |
07 nov 2022 | 18,30 | 18,98 | 17,60 | 18,30 | 18,30 | 41.364 |
04 nov 2022 | 18,42 | 18,42 | 18,30 | 18,30 | 18,30 | 46 |
03 nov 2022 | 18,48 | 18,48 | 17,92 | 18,44 | 18,44 | 2.659 |
02 nov 2022 | 18,28 | 18,98 | 18,00 | 18,48 | 18,48 | 11.997 |
01 nov 2022 | 18,98 | 19,00 | 17,92 | 18,28 | 18,28 | 30.633 |
*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...