Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 mar 2023 | 21,79 | 21,79 | 21,24 | 21,51 | 21,51 | 446.796 |
23 mar 2023 | 21,82 | 21,98 | 21,49 | 21,82 | 21,82 | 201.165 |
22 mar 2023 | 22,30 | 22,33 | 21,83 | 21,87 | 21,87 | 274.181 |
21 mar 2023 | 21,73 | 22,39 | 21,73 | 22,19 | 22,19 | 506.480 |
20 mar 2023 | 21,00 | 21,68 | 20,63 | 21,55 | 21,55 | 623.029 |
17 mar 2023 | 21,19 | 21,45 | 20,83 | 20,97 | 20,97 | 2.803.375 |
16 mar 2023 | 21,11 | 21,28 | 20,87 | 21,20 | 21,20 | 964.100 |
15 mar 2023 | 21,47 | 21,58 | 20,81 | 20,84 | 20,84 | 903.590 |
14 mar 2023 | 21,05 | 21,57 | 20,94 | 21,57 | 21,57 | 752.552 |
13 mar 2023 | 21,60 | 21,60 | 20,86 | 21,00 | 21,00 | 690.023 |
10 mar 2023 | 20,78 | 21,70 | 20,71 | 21,68 | 21,68 | 759.986 |
09 mar 2023 | 22,09 | 22,15 | 20,53 | 21,05 | 21,05 | 1.334.244 |
08 mar 2023 | 21,96 | 22,10 | 21,89 | 22,05 | 22,05 | 391.727 |
07 mar 2023 | 21,95 | 22,09 | 21,81 | 22,00 | 22,00 | 431.589 |
06 mar 2023 | 22,14 | 22,15 | 21,95 | 22,05 | 22,05 | 248.223 |
03 mar 2023 | 22,15 | 22,15 | 21,97 | 22,08 | 22,08 | 285.141 |
02 mar 2023 | 21,92 | 22,18 | 21,82 | 22,08 | 22,08 | 608.704 |
01 mar 2023 | 21,89 | 22,02 | 21,69 | 21,90 | 21,90 | 461.753 |
28 feb 2023 | 21,94 | 22,05 | 21,68 | 21,75 | 21,75 | 396.643 |
27 feb 2023 | 21,94 | 22,12 | 21,85 | 22,12 | 22,12 | 347.131 |
24 feb 2023 | 22,00 | 22,09 | 21,74 | 21,74 | 21,74 | 503.783 |
23 feb 2023 | 21,83 | 22,13 | 21,60 | 21,94 | 21,94 | 691.207 |
22 feb 2023 | 21,70 | 21,75 | 21,42 | 21,71 | 21,71 | 457.740 |
21 feb 2023 | 21,64 | 21,82 | 21,51 | 21,82 | 21,82 | 311.811 |
20 feb 2023 | 21,66 | 21,89 | 21,61 | 21,72 | 21,72 | 333.111 |
17 feb 2023 | 21,61 | 21,65 | 21,45 | 21,61 | 21,61 | 320.026 |
16 feb 2023 | 21,64 | 21,70 | 21,48 | 21,70 | 21,70 | 418.428 |
15 feb 2023 | 21,30 | 21,60 | 21,22 | 21,60 | 21,60 | 336.009 |
14 feb 2023 | 21,43 | 21,45 | 21,26 | 21,32 | 21,32 | 221.209 |
13 feb 2023 | 21,47 | 21,47 | 21,20 | 21,35 | 21,35 | 265.388 |
10 feb 2023 | 21,40 | 21,56 | 21,11 | 21,31 | 21,31 | 376.283 |
09 feb 2023 | 20,99 | 21,59 | 20,92 | 21,41 | 21,41 | 835.592 |
08 feb 2023 | 20,94 | 21,22 | 20,84 | 20,99 | 20,99 | 529.809 |
07 feb 2023 | 20,96 | 21,06 | 20,70 | 20,78 | 20,78 | 268.164 |
06 feb 2023 | 20,92 | 20,96 | 20,74 | 20,96 | 20,96 | 269.622 |
03 feb 2023 | 20,96 | 21,00 | 20,76 | 20,92 | 20,92 | 287.827 |
02 feb 2023 | 20,85 | 21,12 | 20,71 | 21,12 | 21,12 | 391.231 |
01 feb 2023 | 20,67 | 20,84 | 20,64 | 20,71 | 20,71 | 309.830 |
31 gen 2023 | 20,56 | 20,66 | 20,35 | 20,64 | 20,64 | 319.287 |
30 gen 2023 | 20,40 | 20,67 | 20,32 | 20,58 | 20,58 | 378.840 |
27 gen 2023 | 20,05 | 20,56 | 20,00 | 20,49 | 20,49 | 618.405 |
26 gen 2023 | 19,94 | 20,00 | 19,82 | 20,00 | 20,00 | 307.927 |
25 gen 2023 | 19,60 | 19,93 | 19,58 | 19,93 | 19,93 | 383.192 |
24 gen 2023 | 19,51 | 19,61 | 19,40 | 19,59 | 19,59 | 166.777 |
23 gen 2023 | 19,64 | 19,78 | 19,26 | 19,57 | 19,57 | 299.102 |
20 gen 2023 | 19,76 | 19,83 | 19,42 | 19,69 | 19,69 | 259.710 |
19 gen 2023 | 19,65 | 19,78 | 19,59 | 19,67 | 19,67 | 292.945 |
18 gen 2023 | 19,71 | 19,86 | 19,66 | 19,83 | 19,83 | 240.004 |
17 gen 2023 | 19,60 | 19,79 | 19,59 | 19,70 | 19,70 | 298.814 |
16 gen 2023 | 19,52 | 19,69 | 19,35 | 19,69 | 19,69 | 298.870 |
13 gen 2023 | 19,60 | 19,65 | 19,45 | 19,51 | 19,51 | 382.183 |
12 gen 2023 | 19,39 | 19,57 | 19,34 | 19,38 | 19,38 | 343.530 |
11 gen 2023 | 19,16 | 19,43 | 18,88 | 19,43 | 19,43 | 389.818 |
10 gen 2023 | 19,37 | 19,41 | 19,21 | 19,30 | 19,30 | 246.699 |
09 gen 2023 | 19,17 | 19,51 | 19,15 | 19,51 | 19,51 | 343.052 |
06 gen 2023 | 18,97 | 19,15 | 18,88 | 19,15 | 19,15 | 285.229 |
05 gen 2023 | 18,75 | 19,00 | 18,67 | 18,90 | 18,90 | 239.200 |
04 gen 2023 | 18,62 | 18,83 | 18,60 | 18,82 | 18,82 | 303.259 |
03 gen 2023 | 18,22 | 18,64 | 18,20 | 18,58 | 18,58 | 190.087 |
02 gen 2023 | 18,06 | 18,32 | 18,06 | 18,30 | 18,30 | 155.663 |
30 dic 2022 | 18,05 | 18,08 | 17,97 | 18,00 | 18,00 | 132.926 |
29 dic 2022 | 18,00 | 18,13 | 18,00 | 18,10 | 18,10 | 273.043 |
28 dic 2022 | 17,96 | 18,08 | 17,82 | 18,08 | 18,08 | 203.391 |
27 dic 2022 | 18,10 | 18,15 | 17,97 | 17,97 | 17,97 | 155.362 |
23 dic 2022 | 18,10 | 18,13 | 17,95 | 18,05 | 18,05 | 89.952 |
22 dic 2022 | 17,97 | 18,10 | 17,92 | 18,08 | 18,08 | 113.630 |
21 dic 2022 | 17,90 | 18,06 | 17,81 | 18,06 | 18,06 | 141.903 |
20 dic 2022 | 17,74 | 17,88 | 17,69 | 17,79 | 17,79 | 136.484 |
19 dic 2022 | 17,70 | 18,05 | 17,58 | 17,98 | 17,98 | 725.351 |
16 dic 2022 | 17,66 | 17,80 | 17,49 | 17,69 | 17,69 | 311.684 |
15 dic 2022 | 17,81 | 18,01 | 17,65 | 17,67 | 17,67 | 169.247 |
14 dic 2022 | 18,00 | 18,06 | 17,87 | 18,03 | 18,03 | 199.210 |
13 dic 2022 | 17,91 | 18,16 | 17,90 | 18,06 | 18,06 | 261.585 |
12 dic 2022 | 17,86 | 18,01 | 17,86 | 17,92 | 17,92 | 150.840 |
09 dic 2022 | 17,70 | 18,17 | 17,68 | 18,08 | 18,08 | 269.967 |
08 dic 2022 | 17,80 | 17,80 | 17,47 | 17,66 | 17,66 | 177.297 |
07 dic 2022 | 17,84 | 17,94 | 17,59 | 17,75 | 17,75 | 265.065 |
06 dic 2022 | 18,35 | 18,35 | 17,89 | 17,92 | 17,92 | 276.168 |
05 dic 2022 | 18,45 | 18,48 | 18,17 | 18,33 | 18,33 | 210.820 |
02 dic 2022 | 18,26 | 18,48 | 18,26 | 18,37 | 18,37 | 198.868 |
01 dic 2022 | 18,51 | 18,56 | 17,95 | 18,28 | 18,28 | 394.005 |
30 nov 2022 | 18,28 | 18,42 | 18,15 | 18,39 | 18,39 | 578.195 |
29 nov 2022 | 18,02 | 18,23 | 17,96 | 18,23 | 18,23 | 207.949 |
28 nov 2022 | 17,98 | 18,06 | 17,94 | 17,99 | 17,99 | 191.207 |
25 nov 2022 | 17,77 | 18,08 | 17,67 | 18,05 | 18,05 | 328.396 |
24 nov 2022 | 17,50 | 17,76 | 17,50 | 17,73 | 17,73 | 166.506 |
23 nov 2022 | 17,41 | 17,55 | 17,17 | 17,52 | 17,52 | 283.284 |
22 nov 2022 | 17,30 | 17,47 | 17,23 | 17,42 | 17,42 | 147.063 |
21 nov 2022 | 17,46 | 17,46 | 17,18 | 17,35 | 17,35 | 261.754 |
18 nov 2022 | 17,32 | 17,57 | 17,17 | 17,54 | 17,54 | 322.266 |
17 nov 2022 | 17,61 | 17,64 | 17,15 | 17,23 | 17,23 | 194.894 |
16 nov 2022 | 17,73 | 17,77 | 17,35 | 17,48 | 17,48 | 215.992 |
15 nov 2022 | 17,62 | 17,82 | 17,48 | 17,68 | 17,68 | 362.835 |
14 nov 2022 | 17,85 | 17,98 | 17,56 | 17,63 | 17,63 | 239.875 |
11 nov 2022 | 17,73 | 17,84 | 17,64 | 17,75 | 17,75 | 224.253 |
10 nov 2022 | 17,28 | 17,68 | 17,18 | 17,61 | 17,61 | 393.907 |
09 nov 2022 | 17,11 | 17,32 | 16,95 | 17,28 | 17,28 | 272.730 |
08 nov 2022 | 17,46 | 17,67 | 16,90 | 17,13 | 17,13 | 553.224 |
07 nov 2022 | 17,22 | 17,59 | 17,17 | 17,44 | 17,44 | 231.042 |
04 nov 2022 | 16,85 | 17,34 | 16,83 | 17,25 | 17,25 | 375.849 |
*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...