Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
22 mar 2023 | - | - | - | - | - | - |
21 mar 2023 | 18,69 | 18,69 | 18,69 | 18,69 | 18,69 | - |
20 mar 2023 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
17 mar 2023 | 18,22 | 18,22 | 18,22 | 18,22 | 18,22 | - |
16 mar 2023 | 18,47 | 18,47 | 18,47 | 18,47 | 18,47 | - |
15 mar 2023 | 18,08 | 18,08 | 18,08 | 18,08 | 18,08 | - |
14 mar 2023 | 18,29 | 18,29 | 18,29 | 18,29 | 18,29 | - |
13 mar 2023 | 17,94 | 17,94 | 17,94 | 17,94 | 17,94 | - |
10 mar 2023 | 17,88 | 17,88 | 17,88 | 17,88 | 17,88 | - |
09 mar 2023 | 18,35 | 18,35 | 18,35 | 18,35 | 18,35 | - |
08 mar 2023 | 18,72 | 18,72 | 18,72 | 18,72 | 18,72 | - |
07 mar 2023 | 18,69 | 18,69 | 18,69 | 18,69 | 18,69 | - |
06 mar 2023 | 18,87 | 18,87 | 18,87 | 18,87 | 18,87 | - |
03 mar 2023 | 19,03 | 19,03 | 19,03 | 19,03 | 19,03 | - |
02 mar 2023 | 18,74 | 18,74 | 18,74 | 18,74 | 18,74 | - |
01 mar 2023 | 18,51 | 18,51 | 18,51 | 18,51 | 18,51 | - |
28 feb 2023 | 18,52 | 18,52 | 18,52 | 18,52 | 18,52 | - |
27 feb 2023 | 18,55 | 18,55 | 18,55 | 18,55 | 18,55 | - |
24 feb 2023 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
23 feb 2023 | 18,73 | 18,73 | 18,73 | 18,73 | 18,73 | - |
22 feb 2023 | 18,59 | 18,59 | 18,59 | 18,59 | 18,59 | - |
21 feb 2023 | 18,58 | 18,58 | 18,58 | 18,58 | 18,58 | - |
17 feb 2023 | 19,03 | 19,03 | 19,03 | 19,03 | 19,03 | - |
16 feb 2023 | 19,21 | 19,21 | 19,21 | 19,21 | 19,21 | - |
15 feb 2023 | 19,49 | 19,49 | 19,49 | 19,49 | 19,49 | - |
14 feb 2023 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
13 feb 2023 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
10 feb 2023 | 18,67 | 18,67 | 18,67 | 18,67 | 18,67 | - |
09 feb 2023 | 18,81 | 18,81 | 18,81 | 18,81 | 18,81 | - |
08 feb 2023 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
07 feb 2023 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
06 feb 2023 | 18,88 | 18,88 | 18,88 | 18,88 | 18,88 | - |
03 feb 2023 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
02 feb 2023 | 19,55 | 19,55 | 19,55 | 19,55 | 19,55 | - |
01 feb 2023 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
31 gen 2023 | 18,69 | 18,69 | 18,69 | 18,69 | 18,69 | - |
30 gen 2023 | 18,32 | 18,32 | 18,32 | 18,32 | 18,32 | - |
27 gen 2023 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
26 gen 2023 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
25 gen 2023 | 18,27 | 18,27 | 18,27 | 18,27 | 18,27 | - |
24 gen 2023 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
23 gen 2023 | 18,49 | 18,49 | 18,49 | 18,49 | 18,49 | - |
20 gen 2023 | 18,14 | 18,14 | 18,14 | 18,14 | 18,14 | - |
19 gen 2023 | 17,72 | 17,72 | 17,72 | 17,72 | 17,72 | - |
18 gen 2023 | 17,97 | 17,97 | 17,97 | 17,97 | 17,97 | - |
17 gen 2023 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
13 gen 2023 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
12 gen 2023 | 17,94 | 17,94 | 17,94 | 17,94 | 17,94 | - |
11 gen 2023 | 17,87 | 17,87 | 17,87 | 17,87 | 17,87 | - |
10 gen 2023 | 17,55 | 17,55 | 17,55 | 17,55 | 17,55 | - |
09 gen 2023 | 17,34 | 17,34 | 17,34 | 17,34 | 17,34 | - |
06 gen 2023 | 17,09 | 17,09 | 17,09 | 17,09 | 17,09 | - |
05 gen 2023 | 16,83 | 16,83 | 16,83 | 16,83 | 16,83 | - |
04 gen 2023 | 17,23 | 17,23 | 17,23 | 17,23 | 17,23 | - |
03 gen 2023 | 17,01 | 17,01 | 17,01 | 17,01 | 17,01 | - |
30 dic 2022 | 17,19 | 17,19 | 17,19 | 17,19 | 17,19 | - |
29 dic 2022 | 17,28 | 17,28 | 17,28 | 17,28 | 17,28 | - |
28 dic 2022 | 16,82 | 16,82 | 16,82 | 16,82 | 16,82 | - |
27 dic 2022 | 17,01 | 17,01 | 17,01 | 17,01 | 17,01 | - |
23 dic 2022 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
22 dic 2022 | 17,07 | 17,07 | 17,07 | 17,07 | 17,07 | - |
21 dic 2022 | 17,38 | 17,38 | 17,38 | 17,38 | 17,38 | - |
20 dic 2022 | 17,08 | 17,08 | 17,08 | 17,08 | 17,08 | - |
19 dic 2022 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
16 dic 2022 | 17,28 | 17,28 | 17,28 | 17,28 | 17,28 | - |
15 dic 2022 | 17,48 | 17,48 | 17,48 | 17,48 | 17,48 | - |
14 dic 2022 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
13 dic 2022 | 18,21 | 18,21 | 18,21 | 18,21 | 18,21 | - |
12 dic 2022 | 17,83 | 17,83 | 17,83 | 17,83 | 17,83 | - |
09 dic 2022 | 17,54 | 17,54 | 17,54 | 17,54 | 17,54 | - |
08 dic 2022 | 17,75 | 17,75 | 17,75 | 17,75 | 17,75 | - |
07 dic 2022 | 17,47 | 17,47 | 17,47 | 17,47 | 17,47 | - |
06 dic 2022 | 17,49 | 17,49 | 17,49 | 17,49 | 17,49 | - |
05 dic 2022 | 17,87 | 17,87 | 17,87 | 17,87 | 17,87 | - |
02 dic 2022 | 18,41 | 18,41 | 18,41 | 18,41 | 18,41 | - |
01 dic 2022 | 18,53 | 18,53 | 18,53 | 18,53 | 18,53 | - |
30 nov 2022 | 18,22 | 18,22 | 18,22 | 18,22 | 18,22 | - |
29 nov 2022 | 17,61 | 17,61 | 17,61 | 17,61 | 17,61 | - |
28 nov 2022 | 17,72 | 17,72 | 17,72 | 17,72 | 17,72 | - |
25 nov 2022 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | - |
23 nov 2022 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
22 nov 2022 | 17,77 | 17,77 | 17,77 | 17,77 | 17,77 | - |
21 nov 2022 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
18 nov 2022 | 17,76 | 17,76 | 17,76 | 17,76 | 17,76 | - |
17 nov 2022 | 17,73 | 17,73 | 17,73 | 17,73 | 17,73 | - |
16 nov 2022 | 18,14 | 18,14 | 18,14 | 18,14 | 18,14 | - |
15 nov 2022 | 18,48 | 18,48 | 18,48 | 18,48 | 18,48 | - |
14 nov 2022 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
11 nov 2022 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
10 nov 2022 | 18,11 | 18,11 | 18,11 | 18,11 | 18,11 | - |
09 nov 2022 | 16,77 | 16,77 | 16,77 | 16,77 | 16,77 | - |
08 nov 2022 | 17,13 | 17,13 | 17,13 | 17,13 | 17,13 | - |
07 nov 2022 | 16,99 | 16,99 | 16,99 | 16,99 | 16,99 | - |
04 nov 2022 | 16,91 | 16,91 | 16,91 | 16,91 | 16,91 | - |
03 nov 2022 | 16,93 | 16,93 | 16,93 | 16,93 | 16,93 | - |
02 nov 2022 | 16,98 | 16,98 | 16,98 | 16,98 | 16,98 | - |
01 nov 2022 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | - |
31 ott 2022 | 17,73 | 17,73 | 17,73 | 17,73 | 17,73 | - |
28 ott 2022 | 17,77 | 17,77 | 17,77 | 17,77 | 17,77 | - |
27 ott 2022 | 17,34 | 17,34 | 17,34 | 17,34 | 17,34 | - |
*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...