Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 mar 2023 | 13,21 | 13,35 | 13,18 | 13,35 | 13,35 | 257.856 |
29 mar 2023 | 12,97 | 13,09 | 12,87 | 13,09 | 13,09 | 545.596 |
28 mar 2023 | 13,10 | 13,18 | 12,88 | 12,96 | 12,96 | 144.614 |
27 mar 2023 | 13,21 | 13,29 | 13,03 | 13,03 | 13,03 | 237.654 |
24 mar 2023 | 13,36 | 13,36 | 13,13 | 13,16 | 13,16 | 247.391 |
23 mar 2023 | 13,22 | 13,46 | 13,21 | 13,39 | 13,39 | 231.159 |
22 mar 2023 | 13,49 | 13,49 | 13,22 | 13,27 | 13,27 | 217.501 |
21 mar 2023 | 13,40 | 13,55 | 13,23 | 13,43 | 13,43 | 296.576 |
20 mar 2023 | 12,95 | 13,28 | 12,80 | 13,28 | 13,28 | 370.547 |
17 mar 2023 | 13,30 | 13,30 | 12,83 | 13,09 | 13,09 | 783.094 |
16 mar 2023 | 13,07 | 13,28 | 13,00 | 13,22 | 13,22 | 355.738 |
15 mar 2023 | 13,40 | 13,40 | 12,87 | 12,94 | 12,94 | 385.990 |
14 mar 2023 | 13,00 | 13,38 | 12,82 | 13,35 | 13,35 | 333.521 |
13 mar 2023 | 13,65 | 13,65 | 12,79 | 13,04 | 13,04 | 623.950 |
10 mar 2023 | 13,57 | 13,78 | 13,41 | 13,70 | 13,70 | 419.625 |
09 mar 2023 | 13,65 | 13,83 | 13,55 | 13,79 | 13,79 | 372.940 |
08 mar 2023 | 13,88 | 14,00 | 13,63 | 13,64 | 13,64 | 554.914 |
07 mar 2023 | 13,84 | 14,06 | 13,84 | 14,00 | 14,00 | 484.115 |
06 mar 2023 | 13,89 | 14,06 | 13,61 | 13,93 | 13,93 | 873.386 |
03 mar 2023 | 14,30 | 14,33 | 13,61 | 13,68 | 13,68 | 1.391.573 |
02 mar 2023 | 14,57 | 14,67 | 13,51 | 14,26 | 14,26 | 1.200.568 |
01 mar 2023 | 14,91 | 15,19 | 14,50 | 14,64 | 14,64 | 1.106.401 |
28 feb 2023 | 14,80 | 14,99 | 14,79 | 14,92 | 14,92 | 1.029.074 |
27 feb 2023 | 14,01 | 14,94 | 13,97 | 14,91 | 14,91 | 1.968.134 |
24 feb 2023 | 13,81 | 14,10 | 13,81 | 13,97 | 13,97 | 516.391 |
23 feb 2023 | 13,35 | 14,23 | 13,33 | 13,77 | 13,77 | 1.392.369 |
22 feb 2023 | 13,25 | 13,37 | 13,15 | 13,32 | 13,32 | 249.847 |
21 feb 2023 | 13,22 | 13,39 | 13,13 | 13,35 | 13,35 | 293.610 |
20 feb 2023 | 13,34 | 13,44 | 13,26 | 13,26 | 13,26 | 191.107 |
17 feb 2023 | 13,39 | 13,39 | 13,25 | 13,34 | 13,34 | 298.165 |
16 feb 2023 | 13,35 | 13,48 | 13,27 | 13,43 | 13,43 | 472.266 |
15 feb 2023 | 13,09 | 13,38 | 13,09 | 13,38 | 13,38 | 744.758 |
14 feb 2023 | 13,02 | 13,19 | 12,95 | 13,13 | 13,13 | 320.507 |
13 feb 2023 | 12,80 | 13,02 | 12,76 | 13,02 | 13,02 | 265.807 |
10 feb 2023 | 13,05 | 13,10 | 12,75 | 12,88 | 12,88 | 337.945 |
09 feb 2023 | 13,06 | 13,29 | 12,92 | 13,13 | 13,13 | 450.800 |
08 feb 2023 | 13,22 | 13,35 | 12,95 | 13,02 | 13,02 | 469.622 |
07 feb 2023 | 13,38 | 13,46 | 13,16 | 13,21 | 13,21 | 564.374 |
06 feb 2023 | 13,29 | 13,40 | 13,18 | 13,40 | 13,40 | 630.581 |
03 feb 2023 | 13,10 | 13,35 | 13,00 | 13,35 | 13,35 | 1.088.255 |
02 feb 2023 | 12,63 | 13,20 | 12,61 | 13,16 | 13,16 | 706.262 |
01 feb 2023 | 12,37 | 12,81 | 12,27 | 12,81 | 12,81 | 642.083 |
31 gen 2023 | 11,90 | 12,40 | 11,81 | 12,37 | 12,37 | 675.197 |
30 gen 2023 | 11,87 | 12,00 | 11,75 | 11,91 | 11,91 | 380.029 |
27 gen 2023 | 11,67 | 11,87 | 11,58 | 11,87 | 11,87 | 245.718 |
26 gen 2023 | 11,60 | 11,67 | 11,50 | 11,67 | 11,67 | 158.040 |
25 gen 2023 | 11,42 | 11,59 | 11,36 | 11,58 | 11,58 | 216.264 |
24 gen 2023 | 11,54 | 11,59 | 11,34 | 11,39 | 11,39 | 222.390 |
23 gen 2023 | 11,66 | 11,66 | 11,24 | 11,48 | 11,48 | 304.893 |
20 gen 2023 | 11,41 | 11,67 | 11,28 | 11,66 | 11,66 | 178.142 |
19 gen 2023 | 11,45 | 11,60 | 11,30 | 11,30 | 11,30 | 200.114 |
18 gen 2023 | 11,69 | 11,77 | 11,54 | 11,60 | 11,60 | 291.916 |
17 gen 2023 | 11,40 | 11,71 | 11,36 | 11,70 | 11,70 | 236.888 |
16 gen 2023 | 11,39 | 11,50 | 11,22 | 11,44 | 11,44 | 215.188 |
13 gen 2023 | 11,08 | 11,40 | 11,04 | 11,39 | 11,39 | 370.723 |
12 gen 2023 | 11,00 | 11,13 | 10,93 | 11,13 | 11,13 | 265.239 |
11 gen 2023 | 11,02 | 11,07 | 10,90 | 11,00 | 11,00 | 222.025 |
10 gen 2023 | 11,04 | 11,15 | 11,00 | 11,02 | 11,02 | 185.670 |
09 gen 2023 | 10,98 | 11,08 | 10,97 | 11,06 | 11,06 | 124.958 |
06 gen 2023 | 10,75 | 10,99 | 10,62 | 10,95 | 10,95 | 200.750 |
05 gen 2023 | 10,82 | 10,85 | 10,67 | 10,68 | 10,68 | 162.998 |
04 gen 2023 | 10,69 | 10,90 | 10,69 | 10,81 | 10,81 | 164.416 |
03 gen 2023 | 10,58 | 10,77 | 10,50 | 10,67 | 10,67 | 202.135 |
02 gen 2023 | 10,50 | 10,60 | 10,45 | 10,49 | 10,49 | 46.914 |
30 dic 2022 | 10,54 | 10,55 | 10,45 | 10,45 | 10,45 | 118.045 |
29 dic 2022 | 10,40 | 10,59 | 10,36 | 10,58 | 10,58 | 76.244 |
28 dic 2022 | 10,36 | 10,46 | 10,33 | 10,45 | 10,45 | 73.806 |
27 dic 2022 | 10,48 | 10,51 | 10,41 | 10,41 | 10,41 | 80.604 |
23 dic 2022 | 10,34 | 10,48 | 10,27 | 10,43 | 10,43 | 80.459 |
22 dic 2022 | 10,48 | 10,50 | 10,30 | 10,30 | 10,30 | 434.537 |
21 dic 2022 | 10,37 | 10,46 | 10,32 | 10,43 | 10,43 | 173.163 |
20 dic 2022 | 10,36 | 10,36 | 10,15 | 10,36 | 10,36 | 222.884 |
19 dic 2022 | 10,56 | 10,57 | 10,35 | 10,41 | 10,41 | 180.832 |
16 dic 2022 | 10,63 | 10,67 | 10,40 | 10,49 | 10,49 | 318.585 |
15 dic 2022 | 10,62 | 10,78 | 10,53 | 10,59 | 10,59 | 232.144 |
14 dic 2022 | 10,78 | 10,78 | 10,68 | 10,71 | 10,71 | 95.087 |
13 dic 2022 | 10,82 | 10,87 | 10,65 | 10,80 | 10,80 | 208.481 |
12 dic 2022 | 10,73 | 10,82 | 10,69 | 10,75 | 10,75 | 141.976 |
09 dic 2022 | 10,79 | 10,90 | 10,65 | 10,80 | 10,80 | 168.982 |
08 dic 2022 | 10,82 | 10,88 | 10,70 | 10,70 | 10,70 | 118.489 |
07 dic 2022 | 10,91 | 11,00 | 10,76 | 10,76 | 10,76 | 259.776 |
06 dic 2022 | 11,10 | 11,18 | 10,95 | 10,95 | 10,95 | 220.010 |
05 dic 2022 | 11,29 | 11,29 | 10,96 | 11,07 | 11,07 | 267.099 |
02 dic 2022 | 11,23 | 11,27 | 11,10 | 11,24 | 11,24 | 259.601 |
01 dic 2022 | 11,26 | 11,32 | 11,01 | 11,23 | 11,23 | 248.088 |
30 nov 2022 | 11,09 | 11,21 | 11,06 | 11,17 | 11,17 | 243.131 |
29 nov 2022 | 10,93 | 11,20 | 10,86 | 11,09 | 11,09 | 328.177 |
28 nov 2022 | 11,02 | 11,02 | 10,81 | 10,92 | 10,92 | 173.240 |
25 nov 2022 | 11,00 | 11,09 | 10,90 | 11,06 | 11,06 | 209.749 |
24 nov 2022 | 11,17 | 11,17 | 10,92 | 11,01 | 11,01 | 293.091 |
23 nov 2022 | 11,20 | 11,20 | 11,08 | 11,09 | 11,09 | 157.407 |
22 nov 2022 | 11,19 | 11,29 | 11,04 | 11,21 | 11,21 | 183.635 |
21 nov 2022 | 11,23 | 11,31 | 11,07 | 11,17 | 11,17 | 174.246 |
18 nov 2022 | 11,23 | 11,23 | 10,98 | 11,23 | 11,23 | 334.494 |
17 nov 2022 | 11,48 | 11,54 | 11,02 | 11,12 | 11,12 | 292.399 |
16 nov 2022 | 11,66 | 11,67 | 11,37 | 11,42 | 11,42 | 319.979 |
15 nov 2022 | 11,72 | 11,72 | 11,37 | 11,67 | 11,67 | 327.534 |
14 nov 2022 | 11,80 | 11,84 | 11,44 | 11,61 | 11,61 | 230.164 |
11 nov 2022 | 11,85 | 11,90 | 11,52 | 11,65 | 11,65 | 414.017 |
10 nov 2022 | 11,29 | 11,85 | 11,10 | 11,80 | 11,80 | 1.310.710 |
*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...