Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mar 2023 | 13,28 | 13,28 | 12,83 | 12,99 | 12,99 | 190.300 |
16 mar 2023 | 13,02 | 13,42 | 13,02 | 13,33 | 13,33 | 87.400 |
15 mar 2023 | 13,31 | 13,41 | 13,00 | 13,13 | 13,13 | 125.600 |
14 mar 2023 | 13,48 | 13,60 | 13,37 | 13,52 | 13,52 | 85.400 |
14 mar 2023 | 0.35 Dividendo |
13 mar 2023 | 13,59 | 13,98 | 13,40 | 13,65 | 13,30 | 179.200 |
10 mar 2023 | 13,75 | 13,87 | 13,54 | 13,60 | 13,25 | 133.300 |
09 mar 2023 | 13,96 | 13,97 | 13,71 | 13,78 | 13,43 | 106.300 |
08 mar 2023 | 13,76 | 14,01 | 13,72 | 13,99 | 13,63 | 50.700 |
07 mar 2023 | 13,91 | 13,97 | 13,75 | 13,82 | 13,47 | 87.200 |
06 mar 2023 | 13,93 | 14,09 | 13,93 | 13,97 | 13,61 | 64.700 |
03 mar 2023 | 13,72 | 14,00 | 13,71 | 13,92 | 13,56 | 74.300 |
02 mar 2023 | 13,52 | 13,77 | 13,46 | 13,71 | 13,36 | 61.300 |
01 mar 2023 | 13,63 | 13,66 | 13,48 | 13,62 | 13,27 | 74.300 |
28 feb 2023 | 13,77 | 13,86 | 13,65 | 13,65 | 13,30 | 61.800 |
27 feb 2023 | 13,93 | 13,95 | 13,79 | 13,80 | 13,45 | 71.100 |
24 feb 2023 | 13,80 | 13,91 | 13,69 | 13,87 | 13,51 | 63.400 |
23 feb 2023 | 13,85 | 13,92 | 13,75 | 13,86 | 13,50 | 58.800 |
22 feb 2023 | 13,79 | 13,90 | 13,73 | 13,76 | 13,41 | 58.600 |
21 feb 2023 | 13,66 | 13,84 | 13,61 | 13,81 | 13,46 | 119.900 |
17 feb 2023 | 13,68 | 13,89 | 13,66 | 13,73 | 13,38 | 60.400 |
16 feb 2023 | 13,65 | 13,90 | 13,61 | 13,74 | 13,39 | 58.900 |
15 feb 2023 | 13,67 | 13,81 | 13,65 | 13,77 | 13,42 | 58.200 |
14 feb 2023 | 13,73 | 13,80 | 13,62 | 13,72 | 13,37 | 68.400 |
13 feb 2023 | 13,70 | 13,94 | 13,63 | 13,71 | 13,36 | 132.500 |
10 feb 2023 | 13,42 | 13,69 | 13,40 | 13,68 | 13,33 | 46.700 |
09 feb 2023 | 13,71 | 13,71 | 13,49 | 13,49 | 13,14 | 55.000 |
08 feb 2023 | 13,85 | 13,85 | 13,61 | 13,66 | 13,31 | 40.900 |
07 feb 2023 | 13,80 | 13,89 | 13,65 | 13,87 | 13,51 | 42.900 |
06 feb 2023 | 13,80 | 13,87 | 13,72 | 13,80 | 13,45 | 69.700 |
03 feb 2023 | 14,05 | 14,08 | 13,81 | 13,84 | 13,49 | 67.500 |
02 feb 2023 | 14,22 | 14,25 | 14,06 | 14,12 | 13,76 | 41.800 |
01 feb 2023 | 14,03 | 14,23 | 13,92 | 14,15 | 13,79 | 80.800 |
31 gen 2023 | 13,82 | 14,05 | 13,75 | 14,04 | 13,68 | 50.900 |
30 gen 2023 | 13,92 | 13,92 | 13,79 | 13,84 | 13,49 | 50.500 |
27 gen 2023 | 13,85 | 13,95 | 13,80 | 13,90 | 13,54 | 77.000 |
26 gen 2023 | 13,76 | 13,86 | 13,65 | 13,86 | 13,50 | 61.300 |
25 gen 2023 | 13,74 | 13,80 | 13,60 | 13,73 | 13,38 | 96.200 |
24 gen 2023 | 13,82 | 14,14 | 13,72 | 13,86 | 13,50 | 92.300 |
23 gen 2023 | 13,84 | 14,03 | 13,78 | 13,95 | 13,59 | 74.600 |
20 gen 2023 | 13,70 | 13,83 | 13,55 | 13,83 | 13,48 | 34.800 |
19 gen 2023 | 13,61 | 13,67 | 13,50 | 13,65 | 13,30 | 54.100 |
18 gen 2023 | 14,05 | 14,12 | 13,69 | 13,69 | 13,34 | 60.300 |
17 gen 2023 | 14,09 | 14,17 | 14,01 | 14,02 | 13,66 | 57.200 |
13 gen 2023 | 14,12 | 14,13 | 13,96 | 14,01 | 13,65 | 87.700 |
12 gen 2023 | 14,15 | 14,29 | 14,12 | 14,15 | 13,79 | 97.200 |
11 gen 2023 | 14,05 | 14,18 | 14,00 | 14,16 | 13,80 | 63.000 |
10 gen 2023 | 13,98 | 14,05 | 13,96 | 14,05 | 13,69 | 41.600 |
09 gen 2023 | 13,80 | 14,09 | 13,77 | 13,95 | 13,59 | 93.300 |
06 gen 2023 | 13,45 | 13,85 | 13,45 | 13,81 | 13,46 | 79.800 |
05 gen 2023 | 13,64 | 13,66 | 13,35 | 13,37 | 13,03 | 66.100 |
04 gen 2023 | 13,40 | 13,81 | 13,40 | 13,71 | 13,36 | 71.900 |
03 gen 2023 | 13,47 | 13,63 | 13,38 | 13,46 | 13,11 | 76.100 |
30 dic 2022 | 13,62 | 13,92 | 13,38 | 13,51 | 13,16 | 234.600 |
29 dic 2022 | 13,41 | 13,70 | 13,41 | 13,58 | 13,23 | 73.900 |
28 dic 2022 | 13,51 | 13,69 | 13,32 | 13,36 | 13,02 | 106.600 |
27 dic 2022 | 13,54 | 13,57 | 13,32 | 13,48 | 13,13 | 61.800 |
23 dic 2022 | 13,16 | 13,58 | 13,10 | 13,51 | 13,16 | 93.400 |
22 dic 2022 | 13,24 | 13,25 | 12,76 | 13,18 | 12,84 | 127.600 |
21 dic 2022 | 12,90 | 13,30 | 12,90 | 13,29 | 12,95 | 71.900 |
20 dic 2022 | 12,67 | 12,91 | 12,66 | 12,83 | 12,50 | 70.600 |
19 dic 2022 | 12,78 | 12,94 | 12,68 | 12,73 | 12,40 | 77.300 |
16 dic 2022 | 13,00 | 13,24 | 12,69 | 12,86 | 12,53 | 120.100 |
15 dic 2022 | 13,13 | 13,48 | 13,00 | 13,10 | 12,76 | 99.800 |
14 dic 2022 | 13,25 | 13,44 | 13,18 | 13,33 | 12,99 | 89.800 |
14 dic 2022 | 0.35 Dividendo |
13 dic 2022 | 13,81 | 13,81 | 13,41 | 13,60 | 12,91 | 162.800 |
12 dic 2022 | 13,30 | 13,44 | 13,22 | 13,44 | 12,76 | 171.900 |
09 dic 2022 | 13,21 | 13,30 | 13,20 | 13,20 | 12,53 | 74.300 |
08 dic 2022 | 13,30 | 13,34 | 13,23 | 13,28 | 12,61 | 106.500 |
07 dic 2022 | 13,30 | 13,41 | 13,25 | 13,31 | 12,63 | 86.200 |
06 dic 2022 | 13,36 | 13,38 | 13,25 | 13,33 | 12,65 | 56.800 |
05 dic 2022 | 13,72 | 13,73 | 13,38 | 13,39 | 12,71 | 75.300 |
02 dic 2022 | 13,56 | 13,79 | 13,45 | 13,75 | 13,05 | 44.800 |
01 dic 2022 | 13,70 | 13,76 | 13,61 | 13,70 | 13,01 | 89.400 |
30 nov 2022 | 13,23 | 13,61 | 13,22 | 13,60 | 12,91 | 128.300 |
29 nov 2022 | 13,40 | 13,46 | 13,26 | 13,35 | 12,67 | 57.700 |
28 nov 2022 | 13,45 | 13,67 | 13,42 | 13,45 | 12,77 | 73.600 |
25 nov 2022 | 13,59 | 13,67 | 13,51 | 13,51 | 12,82 | 33.200 |
23 nov 2022 | 13,51 | 13,70 | 13,45 | 13,50 | 12,82 | 72.000 |
22 nov 2022 | 13,45 | 13,72 | 13,45 | 13,46 | 12,78 | 55.100 |
21 nov 2022 | 13,42 | 13,49 | 13,33 | 13,38 | 12,70 | 69.000 |
18 nov 2022 | 13,32 | 13,56 | 13,26 | 13,50 | 12,82 | 63.400 |
17 nov 2022 | 13,48 | 13,55 | 13,22 | 13,31 | 12,63 | 80.500 |
16 nov 2022 | 13,43 | 13,60 | 13,38 | 13,51 | 12,82 | 37.900 |
15 nov 2022 | 13,66 | 13,86 | 13,35 | 13,44 | 12,76 | 70.600 |
14 nov 2022 | 13,82 | 13,85 | 13,59 | 13,59 | 12,90 | 59.600 |
11 nov 2022 | 13,92 | 13,92 | 13,67 | 13,91 | 13,20 | 55.500 |
10 nov 2022 | 13,50 | 13,90 | 13,46 | 13,83 | 13,13 | 60.300 |
09 nov 2022 | 13,43 | 13,45 | 13,12 | 13,13 | 12,46 | 44.400 |
08 nov 2022 | 13,33 | 13,50 | 13,27 | 13,47 | 12,79 | 39.000 |
07 nov 2022 | 13,56 | 13,65 | 13,28 | 13,33 | 12,65 | 61.400 |
04 nov 2022 | 13,64 | 13,65 | 13,29 | 13,50 | 12,82 | 47.700 |
03 nov 2022 | 13,18 | 13,61 | 13,00 | 13,36 | 12,68 | 38.100 |
02 nov 2022 | 13,37 | 13,68 | 13,28 | 13,29 | 12,62 | 54.500 |
01 nov 2022 | 13,39 | 13,53 | 13,26 | 13,40 | 12,72 | 49.600 |
31 ott 2022 | 13,28 | 13,42 | 13,15 | 13,26 | 12,59 | 63.100 |
28 ott 2022 | 13,13 | 13,38 | 13,07 | 13,34 | 12,66 | 89.500 |
27 ott 2022 | 13,06 | 13,28 | 12,97 | 13,10 | 12,44 | 64.300 |
26 ott 2022 | 12,98 | 13,09 | 12,89 | 13,00 | 12,34 | 65.200 |
*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...