Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 giu 2023 | 13,31 | 13,60 | 13,27 | 13,50 | 13,50 | 7.435.691 |
06 giu 2023 | 13,44 | 13,48 | 13,31 | 13,38 | 13,38 | 4.862.700 |
05 giu 2023 | 13,48 | 13,55 | 13,40 | 13,46 | 13,46 | 3.993.933 |
02 giu 2023 | 13,67 | 13,74 | 13,30 | 13,38 | 13,38 | 6.653.067 |
01 giu 2023 | 13,75 | 13,82 | 13,67 | 13,73 | 13,73 | 5.510.451 |
31 mag 2023 | 14,02 | 14,07 | 13,74 | 13,74 | 13,74 | 13.293.789 |
30 mag 2023 | 13,95 | 14,10 | 13,95 | 13,99 | 13,99 | 2.620.821 |
29 mag 2023 | 14,11 | 14,16 | 14,05 | 14,07 | 14,07 | 2.131.378 |
26 mag 2023 | 14,26 | 14,30 | 13,98 | 14,03 | 14,03 | 3.042.105 |
25 mag 2023 | 14,31 | 14,34 | 14,20 | 14,26 | 14,26 | 4.271.231 |
24 mag 2023 | 14,36 | 14,40 | 14,23 | 14,37 | 14,37 | 2.485.230 |
23 mag 2023 | 14,57 | 14,60 | 14,31 | 14,38 | 14,38 | 2.667.684 |
22 mag 2023 | 14,50 | 14,53 | 14,39 | 14,48 | 14,48 | 1.559.634 |
19 mag 2023 | 14,51 | 14,58 | 14,44 | 14,48 | 14,48 | 3.874.893 |
18 mag 2023 | 14,43 | 14,58 | 14,34 | 14,51 | 14,51 | 4.043.762 |
17 mag 2023 | 14,43 | 14,43 | 14,28 | 14,39 | 14,39 | 3.637.775 |
16 mag 2023 | 14,42 | 14,44 | 14,14 | 14,43 | 14,43 | 4.799.834 |
15 mag 2023 | 14,35 | 14,48 | 14,30 | 14,42 | 14,42 | 3.577.377 |
12 mag 2023 | 14,27 | 14,36 | 14,19 | 14,28 | 14,28 | 3.805.363 |
11 mag 2023 | 14,09 | 14,24 | 13,98 | 14,21 | 14,21 | 3.922.421 |
10 mag 2023 | 14,21 | 14,25 | 14,06 | 14,13 | 14,13 | 3.020.687 |
09 mag 2023 | 14,34 | 14,34 | 14,04 | 14,15 | 14,15 | 2.230.452 |
08 mag 2023 | 14,21 | 14,24 | 14,09 | 14,18 | 14,18 | 2.204.813 |
05 mag 2023 | 14,19 | 14,24 | 14,12 | 14,18 | 14,18 | 2.533.330 |
04 mag 2023 | 14,00 | 14,19 | 13,99 | 14,16 | 14,16 | 2.902.483 |
03 mag 2023 | 14,14 | 14,19 | 13,98 | 14,13 | 14,13 | 4.144.926 |
02 mag 2023 | 14,23 | 14,25 | 14,05 | 14,13 | 14,13 | 3.165.706 |
01 mag 2023 | 14,37 | 14,43 | 14,24 | 14,28 | 14,28 | 2.345.739 |
28 apr 2023 | 14,32 | 14,37 | 14,13 | 14,25 | 14,25 | 3.995.067 |
27 apr 2023 | 14,40 | 14,43 | 14,18 | 14,32 | 14,32 | 4.352.226 |
26 apr 2023 | 14,15 | 14,39 | 14,13 | 14,37 | 14,37 | 6.730.345 |
24 apr 2023 | 14,20 | 14,27 | 14,14 | 14,18 | 14,18 | 3.125.059 |
21 apr 2023 | 13,85 | 14,21 | 13,84 | 14,12 | 14,12 | 6.317.295 |
20 apr 2023 | 14,66 | 14,66 | 13,91 | 13,91 | 13,91 | 5.588.633 |
19 apr 2023 | 13,92 | 13,97 | 13,80 | 13,91 | 13,91 | 3.978.846 |
18 apr 2023 | 14,01 | 14,07 | 13,90 | 13,99 | 13,99 | 4.142.860 |
17 apr 2023 | 13,97 | 14,07 | 13,86 | 14,00 | 14,00 | 2.835.198 |
14 apr 2023 | 13,84 | 13,98 | 13,78 | 13,93 | 13,93 | 2.835.021 |
13 apr 2023 | 13,92 | 14,00 | 13,70 | 13,85 | 13,85 | 4.236.093 |
12 apr 2023 | 13,82 | 13,97 | 13,81 | 13,87 | 13,87 | 3.594.400 |
11 apr 2023 | 13,79 | 13,91 | 13,76 | 13,82 | 13,82 | 2.975.351 |
06 apr 2023 | 13,64 | 13,73 | 13,60 | 13,69 | 13,69 | 3.532.522 |
05 apr 2023 | 13,45 | 13,67 | 13,43 | 13,61 | 13,61 | 4.627.338 |
04 apr 2023 | 13,45 | 13,52 | 13,43 | 13,52 | 13,52 | 3.344.638 |
03 apr 2023 | 13,59 | 13,62 | 13,40 | 13,47 | 13,47 | 3.009.351 |
31 mar 2023 | 13,34 | 13,48 | 13,26 | 13,43 | 13,43 | 3.972.908 |
30 mar 2023 | 13,58 | 13,58 | 13,35 | 13,44 | 13,44 | 6.804.592 |
29 mar 2023 | 13,35 | 13,48 | 13,22 | 13,46 | 13,46 | 3.531.248 |
28 mar 2023 | 13,63 | 13,65 | 13,37 | 13,45 | 13,45 | 3.775.854 |
27 mar 2023 | 13,45 | 13,54 | 13,38 | 13,50 | 13,50 | 2.357.232 |
24 mar 2023 | 13,37 | 13,38 | 13,23 | 13,32 | 13,32 | 3.042.478 |
23 mar 2023 | 13,10 | 13,36 | 13,10 | 13,33 | 13,33 | 3.206.708 |
22 mar 2023 | 13,10 | 13,29 | 13,08 | 13,22 | 13,22 | 3.100.155 |
21 mar 2023 | 12,99 | 13,16 | 12,97 | 13,07 | 13,07 | 2.732.166 |
20 mar 2023 | 13,15 | 13,15 | 12,86 | 12,91 | 12,91 | 3.599.264 |
17 mar 2023 | 13,23 | 13,24 | 13,06 | 13,18 | 13,18 | 8.560.151 |
16 mar 2023 | 12,63 | 13,11 | 12,63 | 13,08 | 13,08 | 6.701.838 |
15 mar 2023 | 13,11 | 13,11 | 13,01 | 13,09 | 13,09 | 6.290.281 |
14 mar 2023 | 13,02 | 13,08 | 12,83 | 13,02 | 13,02 | 5.563.649 |
13 mar 2023 | 13,15 | 13,17 | 13,02 | 13,08 | 13,08 | 2.494.563 |
10 mar 2023 | 13,45 | 13,48 | 13,23 | 13,28 | 13,28 | 2.962.715 |
09 mar 2023 | 13,34 | 13,55 | 13,28 | 13,45 | 13,45 | 4.715.483 |
08 mar 2023 | 13,24 | 13,43 | 13,15 | 13,32 | 13,32 | 6.622.292 |
07 mar 2023 | 0.1767 Dividendo |
07 mar 2023 | 13,19 | 13,32 | 13,09 | 13,30 | 13,12 | 3.701.717 |
06 mar 2023 | 13,17 | 13,18 | 13,04 | 13,13 | 12,96 | 2.965.981 |
03 mar 2023 | 13,03 | 13,16 | 12,98 | 13,09 | 12,92 | 6.262.503 |
02 mar 2023 | 13,08 | 13,19 | 12,98 | 13,07 | 12,90 | 9.986.099 |
01 mar 2023 | 12,91 | 13,10 | 12,80 | 13,03 | 12,86 | 5.003.571 |
28 feb 2023 | 12,86 | 12,95 | 12,68 | 12,87 | 12,70 | 7.783.579 |
27 feb 2023 | 12,97 | 13,05 | 12,72 | 12,86 | 12,69 | 6.525.974 |
24 feb 2023 | 12,52 | 13,15 | 12,47 | 12,97 | 12,80 | 8.670.029 |
23 feb 2023 | 12,04 | 12,14 | 12,02 | 12,07 | 11,91 | 3.036.870 |
22 feb 2023 | 12,03 | 12,06 | 11,93 | 12,03 | 11,87 | 2.293.958 |
21 feb 2023 | 12,10 | 12,13 | 11,97 | 12,03 | 11,87 | 3.184.475 |
20 feb 2023 | 12,19 | 12,22 | 12,10 | 12,18 | 12,02 | 1.652.053 |
17 feb 2023 | 12,18 | 12,19 | 12,05 | 12,13 | 11,97 | 3.551.970 |
16 feb 2023 | 12,06 | 12,25 | 11,98 | 12,22 | 12,06 | 3.554.981 |
15 feb 2023 | 11,90 | 11,99 | 11,82 | 11,99 | 11,83 | 4.071.016 |
14 feb 2023 | 11,96 | 11,97 | 11,84 | 11,90 | 11,74 | 3.024.635 |
13 feb 2023 | 11,96 | 12,07 | 11,77 | 11,90 | 11,74 | 3.193.070 |
10 feb 2023 | 11,98 | 11,99 | 11,85 | 11,94 | 11,78 | 2.005.817 |
09 feb 2023 | 12,05 | 12,05 | 11,87 | 11,97 | 11,81 | 3.935.371 |
08 feb 2023 | 12,26 | 12,28 | 11,94 | 12,01 | 11,85 | 4.563.109 |
07 feb 2023 | 12,27 | 12,33 | 12,19 | 12,26 | 12,10 | 2.510.668 |
06 feb 2023 | 12,25 | 12,30 | 12,16 | 12,27 | 12,11 | 1.743.579 |
03 feb 2023 | 12,17 | 12,31 | 12,11 | 12,26 | 12,10 | 4.175.694 |
02 feb 2023 | 12,12 | 12,15 | 12,00 | 12,08 | 11,92 | 3.749.439 |
01 feb 2023 | 12,03 | 12,10 | 11,94 | 12,03 | 11,87 | 3.319.104 |
31 gen 2023 | 12,12 | 12,21 | 11,93 | 11,99 | 11,83 | 3.413.443 |
30 gen 2023 | 11,95 | 12,03 | 11,89 | 12,02 | 11,86 | 5.092.722 |
27 gen 2023 | 11,90 | 11,97 | 11,82 | 11,90 | 11,74 | 4.142.771 |
25 gen 2023 | 11,75 | 11,82 | 11,65 | 11,72 | 11,56 | 2.917.554 |
24 gen 2023 | 11,64 | 11,78 | 11,54 | 11,71 | 11,55 | 2.949.632 |
23 gen 2023 | 11,70 | 11,75 | 11,58 | 11,69 | 11,53 | 3.232.651 |
20 gen 2023 | 11,81 | 11,86 | 11,57 | 11,72 | 11,56 | 3.885.949 |
19 gen 2023 | 11,78 | 11,79 | 11,55 | 11,73 | 11,57 | 3.147.817 |
18 gen 2023 | 11,74 | 11,79 | 11,68 | 11,74 | 11,58 | 3.117.014 |
17 gen 2023 | 11,70 | 11,81 | 11,70 | 11,81 | 11,65 | 2.852.807 |
16 gen 2023 | 11,70 | 11,79 | 11,66 | 11,72 | 11,56 | 1.100.618 |
*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...