Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 feb 2023 | 24,20 | 24,40 | 23,95 | 24,30 | 24,30 | 33.611 |
02 feb 2023 | 23,70 | 24,45 | 23,70 | 24,30 | 24,30 | 41.248 |
01 feb 2023 | 23,95 | 24,10 | 23,65 | 23,65 | 23,65 | 27.850 |
31 gen 2023 | 23,95 | 23,95 | 23,35 | 23,80 | 23,80 | 57.307 |
30 gen 2023 | 23,95 | 24,25 | 23,85 | 24,05 | 24,05 | 31.982 |
27 gen 2023 | 24,35 | 24,35 | 23,70 | 24,10 | 24,10 | 47.930 |
26 gen 2023 | 23,70 | 24,40 | 23,65 | 24,15 | 24,15 | 61.697 |
25 gen 2023 | 23,50 | 23,65 | 23,20 | 23,55 | 23,55 | 27.592 |
24 gen 2023 | 23,70 | 23,85 | 23,40 | 23,65 | 23,65 | 34.408 |
23 gen 2023 | 23,55 | 23,85 | 23,15 | 23,50 | 23,50 | 33.863 |
20 gen 2023 | 23,20 | 23,75 | 23,20 | 23,50 | 23,50 | 34.933 |
19 gen 2023 | 23,85 | 23,85 | 23,00 | 23,15 | 23,15 | 56.330 |
18 gen 2023 | 23,10 | 24,10 | 22,90 | 23,95 | 23,95 | 143.613 |
17 gen 2023 | 23,00 | 23,10 | 22,55 | 23,00 | 23,00 | 49.576 |
16 gen 2023 | 22,65 | 22,95 | 22,55 | 22,70 | 22,70 | 57.459 |
13 gen 2023 | 22,15 | 22,65 | 22,10 | 22,60 | 22,60 | 104.349 |
12 gen 2023 | 22,30 | 22,45 | 22,00 | 22,15 | 22,15 | 42.341 |
11 gen 2023 | 22,40 | 22,65 | 22,10 | 22,30 | 22,30 | 41.879 |
10 gen 2023 | 22,20 | 22,60 | 21,90 | 22,40 | 22,40 | 69.498 |
09 gen 2023 | 21,65 | 22,50 | 21,65 | 22,30 | 22,30 | 61.630 |
06 gen 2023 | 21,50 | 21,70 | 21,20 | 21,60 | 21,60 | 26.954 |
05 gen 2023 | 21,45 | 21,45 | 21,15 | 21,20 | 21,20 | 13.526 |
04 gen 2023 | 21,40 | 21,85 | 21,25 | 21,25 | 21,25 | 28.135 |
03 gen 2023 | 21,50 | 21,80 | 21,35 | 21,35 | 21,35 | 30.204 |
02 gen 2023 | 20,85 | 21,55 | 20,85 | 21,30 | 21,30 | 15.127 |
30 dic 2022 | 21,50 | 21,50 | 20,80 | 20,80 | 20,80 | 11.403 |
29 dic 2022 | 20,80 | 21,35 | 20,65 | 21,35 | 21,35 | 14.990 |
28 dic 2022 | 21,10 | 21,25 | 20,70 | 20,80 | 20,80 | 17.749 |
27 dic 2022 | 21,70 | 21,70 | 21,15 | 21,15 | 21,15 | 9.361 |
23 dic 2022 | 21,20 | 21,65 | 21,10 | 21,50 | 21,50 | 20.079 |
22 dic 2022 | 21,55 | 21,70 | 21,10 | 21,15 | 21,15 | 21.487 |
21 dic 2022 | 20,70 | 21,45 | 20,60 | 21,40 | 21,40 | 93.639 |
20 dic 2022 | 20,60 | 20,95 | 20,15 | 20,75 | 20,75 | 30.004 |
19 dic 2022 | 20,95 | 21,25 | 20,55 | 20,60 | 20,60 | 27.625 |
16 dic 2022 | 21,05 | 21,20 | 20,60 | 20,65 | 20,65 | 145.243 |
15 dic 2022 | 21,25 | 21,45 | 20,90 | 21,00 | 21,00 | 54.259 |
14 dic 2022 | 21,90 | 21,90 | 21,25 | 21,25 | 21,25 | 55.808 |
13 dic 2022 | 21,40 | 22,25 | 21,35 | 21,85 | 21,85 | 66.882 |
12 dic 2022 | 21,15 | 21,45 | 21,10 | 21,25 | 21,25 | 62.607 |
09 dic 2022 | 20,90 | 21,35 | 20,85 | 21,25 | 21,25 | 25.999 |
08 dic 2022 | 21,05 | 21,05 | 20,70 | 20,80 | 20,80 | 13.361 |
07 dic 2022 | 21,10 | 21,20 | 20,75 | 20,80 | 20,80 | 25.707 |
06 dic 2022 | 21,20 | 21,30 | 21,00 | 21,05 | 21,05 | 35.024 |
05 dic 2022 | 20,95 | 21,35 | 20,95 | 21,20 | 21,20 | 10.955 |
02 dic 2022 | 21,05 | 21,35 | 20,80 | 21,10 | 21,10 | 42.594 |
01 dic 2022 | 21,35 | 21,45 | 20,75 | 21,10 | 21,10 | 51.852 |
30 nov 2022 | 21,25 | 21,30 | 20,95 | 21,25 | 21,25 | 39.826 |
29 nov 2022 | 20,95 | 21,35 | 20,55 | 21,20 | 21,20 | 30.643 |
28 nov 2022 | 21,15 | 21,15 | 20,75 | 20,95 | 20,95 | 26.965 |
25 nov 2022 | 21,25 | 21,25 | 20,90 | 21,15 | 21,15 | 27.570 |
24 nov 2022 | 21,55 | 21,65 | 21,25 | 21,25 | 21,25 | 18.770 |
23 nov 2022 | 21,90 | 21,90 | 21,25 | 21,40 | 21,40 | 27.421 |
22 nov 2022 | 21,35 | 21,80 | 21,35 | 21,80 | 21,80 | 12.878 |
21 nov 2022 | 21,30 | 21,50 | 20,90 | 21,30 | 21,30 | 45.991 |
21 nov 2022 | 0.2793 Dividendo |
18 nov 2022 | 21,75 | 21,80 | 21,40 | 21,65 | 21,37 | 44.797 |
17 nov 2022 | 21,70 | 21,80 | 21,35 | 21,55 | 21,27 | 63.542 |
16 nov 2022 | 21,65 | 21,95 | 21,15 | 21,50 | 21,22 | 83.866 |
15 nov 2022 | 21,95 | 22,05 | 21,50 | 21,85 | 21,57 | 31.803 |
14 nov 2022 | 21,70 | 22,20 | 21,60 | 21,80 | 21,52 | 181.023 |
11 nov 2022 | 21,20 | 21,70 | 21,10 | 21,55 | 21,27 | 75.466 |
10 nov 2022 | 21,05 | 21,30 | 20,75 | 21,20 | 20,93 | 56.480 |
09 nov 2022 | 21,10 | 21,35 | 20,95 | 21,10 | 20,83 | 15.060 |
08 nov 2022 | 21,25 | 21,35 | 21,00 | 21,10 | 20,83 | 35.404 |
07 nov 2022 | 20,50 | 21,40 | 20,50 | 21,35 | 21,07 | 73.995 |
04 nov 2022 | 20,35 | 20,95 | 20,25 | 20,70 | 20,43 | 42.182 |
03 nov 2022 | 20,30 | 20,50 | 19,96 | 20,30 | 20,04 | 32.434 |
02 nov 2022 | 20,65 | 20,70 | 20,30 | 20,45 | 20,19 | 50.149 |
01 nov 2022 | 20,75 | 20,95 | 20,45 | 20,65 | 20,38 | 14.417 |
31 ott 2022 | 20,75 | 20,80 | 20,50 | 20,65 | 20,38 | 16.847 |
28 ott 2022 | 20,70 | 21,00 | 20,60 | 20,65 | 20,38 | 21.897 |
27 ott 2022 | 20,80 | 21,10 | 20,50 | 20,90 | 20,63 | 19.921 |
26 ott 2022 | 21,20 | 21,35 | 20,75 | 20,80 | 20,53 | 39.945 |
25 ott 2022 | 20,90 | 21,20 | 20,35 | 21,20 | 20,93 | 82.615 |
24 ott 2022 | 20,50 | 21,20 | 20,30 | 20,85 | 20,58 | 100.087 |
21 ott 2022 | 20,35 | 20,45 | 19,98 | 20,30 | 20,04 | 52.128 |
20 ott 2022 | 19,50 | 20,25 | 19,50 | 20,10 | 19,84 | 40.930 |
19 ott 2022 | 19,82 | 20,20 | 19,54 | 19,54 | 19,29 | 68.697 |
18 ott 2022 | 19,68 | 19,98 | 19,52 | 19,60 | 19,35 | 51.074 |
17 ott 2022 | 18,80 | 19,56 | 18,64 | 19,38 | 19,13 | 60.227 |
14 ott 2022 | 18,88 | 19,22 | 17,84 | 18,64 | 18,40 | 141.822 |
13 ott 2022 | 17,38 | 18,40 | 17,38 | 18,40 | 18,16 | 56.635 |
12 ott 2022 | 17,70 | 17,70 | 17,30 | 17,36 | 17,14 | 15.177 |
11 ott 2022 | 17,72 | 17,84 | 17,28 | 17,78 | 17,55 | 31.677 |
10 ott 2022 | 17,86 | 17,94 | 17,70 | 17,82 | 17,59 | 20.997 |
07 ott 2022 | 17,76 | 18,28 | 17,70 | 17,90 | 17,67 | 26.995 |
06 ott 2022 | 18,00 | 18,12 | 17,74 | 18,10 | 17,87 | 35.407 |
05 ott 2022 | 18,24 | 18,24 | 17,62 | 17,76 | 17,53 | 50.526 |
04 ott 2022 | 17,70 | 18,30 | 17,66 | 18,30 | 18,06 | 67.009 |
03 ott 2022 | 17,28 | 17,58 | 16,96 | 17,52 | 17,29 | 48.640 |
30 set 2022 | 16,92 | 17,40 | 16,64 | 17,40 | 17,18 | 97.817 |
29 set 2022 | 17,36 | 17,36 | 16,52 | 16,74 | 16,52 | 52.825 |
28 set 2022 | 17,10 | 17,78 | 16,70 | 17,36 | 17,14 | 165.879 |
27 set 2022 | 16,40 | 16,50 | 15,92 | 15,94 | 15,73 | 21.742 |
26 set 2022 | 16,06 | 16,40 | 15,88 | 16,14 | 15,93 | 21.476 |
23 set 2022 | 17,10 | 17,10 | 16,00 | 16,00 | 15,79 | 41.395 |
22 set 2022 | 16,48 | 17,20 | 16,40 | 16,84 | 16,62 | 44.254 |
21 set 2022 | 16,86 | 16,98 | 16,66 | 16,66 | 16,45 | 9.691 |
20 set 2022 | 17,18 | 17,18 | 16,60 | 16,82 | 16,60 | 27.304 |
19 set 2022 | 16,60 | 17,18 | 16,48 | 17,08 | 16,86 | 32.777 |
*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...