Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 mag 2023 | 11,88 | 13,27 | 11,88 | 13,11 | 13,11 | 80.300 |
25 mag 2023 | 13,15 | 13,15 | 12,02 | 12,02 | 12,02 | 112.400 |
24 mag 2023 | 13,35 | 13,40 | 12,81 | 13,26 | 13,26 | 101.000 |
23 mag 2023 | 13,45 | 13,67 | 13,15 | 13,39 | 13,39 | 100.100 |
22 mag 2023 | 13,84 | 13,93 | 13,47 | 13,49 | 13,49 | 88.100 |
19 mag 2023 | 13,59 | 14,00 | 13,41 | 13,68 | 13,68 | 73.900 |
18 mag 2023 | 13,38 | 13,71 | 13,38 | 13,48 | 13,48 | 67.200 |
17 mag 2023 | 13,09 | 13,60 | 12,68 | 13,50 | 13,50 | 76.700 |
16 mag 2023 | 12,62 | 13,61 | 12,31 | 13,12 | 13,12 | 97.400 |
15 mag 2023 | 12,09 | 13,02 | 12,00 | 12,62 | 12,62 | 71.700 |
12 mag 2023 | 12,01 | 12,28 | 11,89 | 12,21 | 12,21 | 100.100 |
11 mag 2023 | 12,00 | 12,19 | 11,80 | 12,14 | 12,14 | 56.700 |
10 mag 2023 | 12,22 | 12,30 | 12,04 | 12,10 | 12,10 | 70.600 |
09 mag 2023 | 12,23 | 12,36 | 12,01 | 12,09 | 12,09 | 81.300 |
08 mag 2023 | 12,42 | 12,73 | 12,31 | 12,38 | 12,38 | 49.600 |
05 mag 2023 | 12,43 | 13,02 | 12,41 | 12,48 | 12,48 | 103.900 |
04 mag 2023 | 12,74 | 12,79 | 12,08 | 12,33 | 12,33 | 168.400 |
03 mag 2023 | 13,16 | 13,69 | 12,80 | 12,82 | 12,82 | 100.100 |
02 mag 2023 | 13,03 | 13,17 | 12,87 | 13,05 | 13,05 | 75.300 |
01 mag 2023 | 13,19 | 13,37 | 12,76 | 13,29 | 13,29 | 63.100 |
28 apr 2023 | 13,26 | 13,60 | 13,19 | 13,32 | 13,32 | 140.300 |
27 apr 2023 | 12,79 | 13,50 | 12,79 | 13,46 | 13,46 | 67.000 |
26 apr 2023 | 13,44 | 13,52 | 12,84 | 13,09 | 13,09 | 87.700 |
25 apr 2023 | 13,54 | 13,76 | 13,01 | 13,36 | 13,36 | 71.400 |
24 apr 2023 | 13,74 | 14,10 | 13,65 | 13,65 | 13,65 | 43.400 |
21 apr 2023 | 13,98 | 14,15 | 13,77 | 13,88 | 13,88 | 52.200 |
20 apr 2023 | 14,02 | 14,09 | 13,67 | 13,81 | 13,81 | 73.000 |
19 apr 2023 | 14,28 | 14,54 | 13,75 | 14,20 | 14,20 | 138.500 |
18 apr 2023 | 14,90 | 14,97 | 14,30 | 14,32 | 14,32 | 97.000 |
17 apr 2023 | 14,80 | 15,13 | 14,61 | 14,90 | 14,90 | 93.600 |
14 apr 2023 | 14,87 | 15,07 | 14,51 | 14,90 | 14,90 | 116.600 |
13 apr 2023 | 14,54 | 15,00 | 14,15 | 14,92 | 14,92 | 45.100 |
12 apr 2023 | 14,25 | 14,71 | 14,22 | 14,53 | 14,53 | 104.200 |
11 apr 2023 | 14,01 | 14,41 | 13,84 | 14,22 | 14,22 | 98.100 |
10 apr 2023 | 14,00 | 14,66 | 12,60 | 14,11 | 14,11 | 73.800 |
06 apr 2023 | 14,20 | 14,44 | 14,11 | 14,23 | 14,23 | 60.000 |
05 apr 2023 | 14,19 | 14,48 | 14,06 | 14,25 | 14,25 | 119.500 |
04 apr 2023 | 14,06 | 14,33 | 14,00 | 14,25 | 14,25 | 134.000 |
03 apr 2023 | 14,25 | 14,47 | 14,02 | 14,25 | 14,25 | 140.400 |
31 mar 2023 | 14,05 | 14,26 | 14,04 | 14,26 | 14,26 | 241.400 |
30 mar 2023 | 14,34 | 14,74 | 13,90 | 14,23 | 14,23 | 135.300 |
29 mar 2023 | 15,02 | 15,04 | 14,19 | 14,57 | 14,57 | 227.000 |
28 mar 2023 | 13,20 | 15,15 | 13,00 | 15,06 | 15,06 | 353.200 |
27 mar 2023 | 11,25 | 13,47 | 11,25 | 13,18 | 13,18 | 412.300 |
24 mar 2023 | 11,93 | 11,95 | 10,83 | 10,90 | 10,90 | 365.600 |
23 mar 2023 | 13,28 | 13,57 | 12,00 | 12,02 | 12,02 | 198.700 |
22 mar 2023 | 12,60 | 14,13 | 12,38 | 13,28 | 13,28 | 204.500 |
21 mar 2023 | 10,20 | 12,79 | 10,16 | 12,64 | 12,64 | 474.500 |
20 mar 2023 | 14,02 | 14,02 | 10,12 | 10,20 | 10,20 | 511.800 |
17 mar 2023 | 15,38 | 15,38 | 14,25 | 14,31 | 14,31 | 168.700 |
16 mar 2023 | 15,60 | 16,25 | 15,06 | 15,66 | 15,66 | 229.600 |
15 mar 2023 | 16,29 | 16,29 | 15,90 | 15,90 | 15,90 | 115.100 |
14 mar 2023 | 16,83 | 17,20 | 16,41 | 16,41 | 16,41 | 111.600 |
13 mar 2023 | 16,65 | 17,08 | 16,40 | 16,78 | 16,78 | 118.600 |
10 mar 2023 | 17,25 | 17,60 | 16,95 | 17,05 | 17,05 | 97.000 |
09 mar 2023 | 17,45 | 17,45 | 17,11 | 17,29 | 17,29 | 94.500 |
08 mar 2023 | 17,52 | 17,70 | 17,30 | 17,45 | 17,45 | 66.500 |
07 mar 2023 | 18,00 | 18,00 | 17,52 | 17,59 | 17,59 | 66.900 |
06 mar 2023 | 18,03 | 18,25 | 17,88 | 18,02 | 18,02 | 59.800 |
03 mar 2023 | 17,00 | 18,06 | 17,00 | 17,88 | 17,88 | 130.300 |
02 mar 2023 | 17,65 | 17,83 | 16,77 | 16,77 | 16,77 | 297.800 |
01 mar 2023 | 18,70 | 18,70 | 17,65 | 17,66 | 17,66 | 122.800 |
28 feb 2023 | 18,70 | 18,90 | 18,38 | 18,84 | 18,84 | 131.900 |
27 feb 2023 | 19,05 | 19,16 | 18,55 | 18,77 | 18,77 | 62.700 |
27 feb 2023 | 0.406 Dividendo |
24 feb 2023 | 19,45 | 19,60 | 19,28 | 19,40 | 18,99 | 49.800 |
23 feb 2023 | 19,42 | 19,66 | 19,28 | 19,60 | 19,19 | 58.500 |
22 feb 2023 | 18,40 | 19,40 | 18,40 | 19,40 | 18,99 | 86.700 |
21 feb 2023 | 19,49 | 19,58 | 18,26 | 18,38 | 18,00 | 150.900 |
17 feb 2023 | 19,37 | 19,73 | 19,32 | 19,62 | 19,21 | 26.600 |
16 feb 2023 | 19,38 | 19,79 | 19,25 | 19,42 | 19,01 | 63.500 |
15 feb 2023 | 19,28 | 19,56 | 19,25 | 19,48 | 19,07 | 48.200 |
14 feb 2023 | 19,42 | 19,70 | 19,20 | 19,34 | 18,94 | 67.500 |
13 feb 2023 | 18,78 | 19,45 | 18,78 | 19,42 | 19,01 | 72.100 |
10 feb 2023 | 19,40 | 19,40 | 18,86 | 18,96 | 18,56 | 76.600 |
09 feb 2023 | 20,21 | 20,26 | 19,23 | 19,40 | 18,99 | 128.400 |
08 feb 2023 | 20,55 | 20,80 | 19,66 | 20,10 | 19,68 | 234.100 |
07 feb 2023 | 21,40 | 21,60 | 21,10 | 21,28 | 20,83 | 104.700 |
06 feb 2023 | 21,68 | 21,78 | 21,24 | 21,49 | 21,04 | 37.800 |
03 feb 2023 | 22,04 | 22,12 | 21,74 | 21,85 | 21,39 | 56.400 |
02 feb 2023 | 21,51 | 22,35 | 21,51 | 22,25 | 21,78 | 155.700 |
01 feb 2023 | 20,50 | 21,61 | 20,27 | 21,49 | 21,04 | 98.300 |
31 gen 2023 | 20,10 | 20,75 | 20,03 | 20,60 | 20,17 | 172.400 |
30 gen 2023 | 19,53 | 20,23 | 19,50 | 20,18 | 19,76 | 98.500 |
27 gen 2023 | 19,50 | 19,76 | 19,50 | 19,56 | 19,15 | 21.600 |
26 gen 2023 | 19,50 | 19,54 | 19,25 | 19,51 | 19,10 | 47.300 |
25 gen 2023 | 19,19 | 19,57 | 18,95 | 19,44 | 19,03 | 72.500 |
24 gen 2023 | 19,59 | 19,59 | 19,30 | 19,30 | 18,90 | 42.000 |
23 gen 2023 | 19,27 | 19,68 | 19,25 | 19,48 | 19,07 | 64.900 |
20 gen 2023 | 19,34 | 19,34 | 18,93 | 19,14 | 18,74 | 47.900 |
19 gen 2023 | 19,17 | 19,39 | 18,92 | 19,27 | 18,87 | 56.800 |
18 gen 2023 | 19,55 | 19,62 | 19,01 | 19,17 | 18,77 | 107.800 |
17 gen 2023 | 19,44 | 19,66 | 19,29 | 19,48 | 19,07 | 106.300 |
13 gen 2023 | 19,29 | 19,80 | 19,27 | 19,48 | 19,07 | 98.000 |
12 gen 2023 | 19,35 | 19,50 | 19,20 | 19,38 | 18,97 | 36.100 |
11 gen 2023 | 19,19 | 19,34 | 19,05 | 19,22 | 18,82 | 99.600 |
10 gen 2023 | 19,01 | 19,31 | 19,01 | 19,19 | 18,79 | 72.300 |
09 gen 2023 | 19,16 | 19,51 | 18,80 | 19,00 | 18,60 | 78.300 |
06 gen 2023 | 18,90 | 19,34 | 18,76 | 19,08 | 18,68 | 141.700 |
05 gen 2023 | 18,30 | 18,98 | 18,03 | 18,89 | 18,49 | 112.700 |
*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...