Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 feb 2023 | 24,65 | 24,80 | 24,39 | 24,44 | 24,44 | 25.300 |
02 feb 2023 | 24,85 | 24,99 | 24,78 | 24,88 | 24,88 | 38.200 |
01 feb 2023 | 24,71 | 24,92 | 24,63 | 24,83 | 24,83 | 38.900 |
31 gen 2023 | 24,52 | 24,94 | 24,46 | 24,80 | 24,80 | 118.600 |
30 gen 2023 | 24,30 | 24,57 | 24,20 | 24,56 | 24,56 | 85.000 |
27 gen 2023 | 24,50 | 24,59 | 24,35 | 24,39 | 24,39 | 17.300 |
26 gen 2023 | 24,40 | 24,52 | 24,25 | 24,41 | 24,41 | 20.400 |
25 gen 2023 | 24,19 | 24,41 | 24,19 | 24,31 | 24,31 | 16.800 |
24 gen 2023 | 24,22 | 24,39 | 24,10 | 24,30 | 24,30 | 24.900 |
23 gen 2023 | 24,12 | 24,31 | 23,96 | 24,30 | 24,30 | 44.500 |
20 gen 2023 | 23,79 | 24,03 | 23,74 | 24,03 | 24,03 | 25.300 |
19 gen 2023 | 23,66 | 24,02 | 23,52 | 23,82 | 23,82 | 30.000 |
18 gen 2023 | 23,65 | 24,03 | 23,60 | 23,66 | 23,66 | 24.500 |
17 gen 2023 | 23,40 | 23,68 | 23,40 | 23,55 | 23,55 | 18.300 |
13 gen 2023 | 23,33 | 23,50 | 23,19 | 23,37 | 23,37 | 62.300 |
12 gen 2023 | 23,47 | 23,67 | 23,24 | 23,38 | 23,38 | 36.100 |
11 gen 2023 | 23,35 | 23,46 | 23,22 | 23,44 | 23,44 | 22.900 |
10 gen 2023 | 23,17 | 23,36 | 23,05 | 23,26 | 23,26 | 22.800 |
09 gen 2023 | 23,10 | 23,35 | 22,86 | 23,18 | 23,18 | 22.600 |
06 gen 2023 | 22,39 | 23,21 | 22,39 | 23,14 | 23,14 | 41.300 |
05 gen 2023 | 21,90 | 22,50 | 21,72 | 22,30 | 22,30 | 22.100 |
04 gen 2023 | 21,62 | 22,04 | 21,62 | 21,81 | 21,81 | 22.700 |
03 gen 2023 | 21,44 | 21,65 | 21,38 | 21,49 | 21,49 | 27.900 |
30 dic 2022 | 21,59 | 21,65 | 21,12 | 21,20 | 21,20 | 65.200 |
29 dic 2022 | 21,80 | 21,90 | 21,51 | 21,58 | 21,58 | 35.700 |
28 dic 2022 | 21,98 | 22,02 | 21,63 | 21,63 | 21,63 | 49.200 |
27 dic 2022 | 22,29 | 22,29 | 21,80 | 22,00 | 22,00 | 23.600 |
23 dic 2022 | 22,13 | 22,40 | 22,01 | 22,24 | 22,24 | 21.100 |
22 dic 2022 | 22,40 | 22,44 | 22,08 | 22,19 | 22,19 | 37.500 |
21 dic 2022 | 22,46 | 22,64 | 22,40 | 22,42 | 22,42 | 20.100 |
20 dic 2022 | 22,44 | 22,58 | 22,42 | 22,43 | 22,43 | 26.400 |
19 dic 2022 | 22,68 | 22,68 | 22,51 | 22,54 | 22,54 | 17.200 |
16 dic 2022 | 22,58 | 22,81 | 22,50 | 22,62 | 22,62 | 24.600 |
15 dic 2022 | 23,00 | 23,02 | 22,63 | 22,63 | 22,63 | 41.200 |
14 dic 2022 | 22,85 | 22,95 | 22,77 | 22,86 | 22,86 | 14.000 |
13 dic 2022 | 22,85 | 23,15 | 22,73 | 22,85 | 22,85 | 27.400 |
12 dic 2022 | 22,72 | 22,83 | 22,57 | 22,66 | 22,66 | 25.100 |
09 dic 2022 | 22,92 | 23,02 | 22,68 | 22,70 | 22,70 | 36.200 |
08 dic 2022 | 23,03 | 23,03 | 22,81 | 22,91 | 22,91 | 20.500 |
07 dic 2022 | 22,90 | 23,05 | 22,81 | 22,91 | 22,91 | 19.500 |
06 dic 2022 | 22,87 | 22,99 | 22,63 | 22,81 | 22,81 | 34.100 |
05 dic 2022 | 23,02 | 23,21 | 22,90 | 22,95 | 22,95 | 45.700 |
02 dic 2022 | 23,03 | 23,30 | 22,59 | 23,20 | 23,20 | 14.700 |
01 dic 2022 | 23,07 | 23,20 | 22,59 | 23,15 | 23,15 | 29.700 |
30 nov 2022 | 22,30 | 22,76 | 22,20 | 22,76 | 22,76 | 50.600 |
29 nov 2022 | 22,67 | 22,67 | 22,23 | 22,35 | 22,35 | 17.600 |
28 nov 2022 | 22,81 | 22,81 | 22,56 | 22,63 | 22,63 | 14.500 |
25 nov 2022 | 22,62 | 22,86 | 22,62 | 22,70 | 22,70 | 9.500 |
23 nov 2022 | 22,60 | 22,82 | 22,60 | 22,66 | 22,66 | 15.200 |
22 nov 2022 | 22,74 | 22,74 | 22,45 | 22,57 | 22,57 | 20.500 |
21 nov 2022 | 22,63 | 22,69 | 22,54 | 22,61 | 22,61 | 15.800 |
18 nov 2022 | 22,57 | 22,64 | 22,50 | 22,62 | 22,62 | 16.900 |
17 nov 2022 | 22,53 | 22,60 | 22,33 | 22,46 | 22,46 | 18.800 |
16 nov 2022 | 22,54 | 22,77 | 22,43 | 22,55 | 22,55 | 21.400 |
15 nov 2022 | 22,27 | 22,69 | 22,27 | 22,47 | 22,47 | 12.500 |
15 nov 2022 | 0.328 Dividendo |
14 nov 2022 | 22,85 | 22,89 | 22,38 | 22,45 | 22,12 | 36.100 |
11 nov 2022 | 22,50 | 22,99 | 22,50 | 22,70 | 22,37 | 41.100 |
10 nov 2022 | 21,79 | 22,64 | 21,66 | 22,64 | 22,31 | 21.500 |
09 nov 2022 | 21,49 | 21,64 | 21,15 | 21,39 | 21,08 | 28.000 |
08 nov 2022 | 21,20 | 21,54 | 21,06 | 21,54 | 21,23 | 21.200 |
07 nov 2022 | 21,12 | 21,37 | 20,95 | 21,02 | 20,71 | 23.000 |
04 nov 2022 | 21,46 | 21,46 | 20,98 | 21,08 | 20,77 | 20.800 |
03 nov 2022 | 21,41 | 21,47 | 21,08 | 21,29 | 20,98 | 18.900 |
02 nov 2022 | 21,28 | 21,66 | 21,25 | 21,50 | 21,19 | 19.500 |
01 nov 2022 | 21,55 | 21,65 | 21,35 | 21,49 | 21,18 | 40.800 |
31 ott 2022 | 21,30 | 21,48 | 21,20 | 21,48 | 21,17 | 49.300 |
28 ott 2022 | 21,09 | 21,33 | 21,03 | 21,33 | 21,02 | 27.500 |
27 ott 2022 | 21,23 | 21,29 | 21,07 | 21,15 | 20,84 | 12.400 |
26 ott 2022 | 20,90 | 21,28 | 20,88 | 21,13 | 20,82 | 22.800 |
25 ott 2022 | 20,74 | 20,98 | 20,68 | 20,81 | 20,51 | 9.700 |
24 ott 2022 | 20,69 | 20,77 | 20,58 | 20,68 | 20,38 | 15.900 |
21 ott 2022 | 20,70 | 20,75 | 20,32 | 20,58 | 20,28 | 20.700 |
20 ott 2022 | 21,28 | 21,28 | 20,68 | 20,70 | 20,40 | 25.300 |
19 ott 2022 | 21,27 | 21,32 | 21,02 | 21,15 | 20,84 | 15.100 |
18 ott 2022 | 21,36 | 21,42 | 21,18 | 21,27 | 20,96 | 22.600 |
17 ott 2022 | 21,38 | 21,83 | 21,21 | 21,21 | 20,90 | 22.800 |
14 ott 2022 | 21,45 | 21,53 | 21,26 | 21,26 | 20,95 | 10.700 |
13 ott 2022 | 21,52 | 21,62 | 21,33 | 21,37 | 21,06 | 18.900 |
12 ott 2022 | 21,90 | 21,90 | 21,63 | 21,65 | 21,33 | 22.100 |
11 ott 2022 | 22,17 | 22,24 | 21,81 | 21,90 | 21,58 | 32.500 |
10 ott 2022 | 22,44 | 22,44 | 22,11 | 22,12 | 21,80 | 10.800 |
07 ott 2022 | 22,71 | 22,77 | 22,33 | 22,33 | 22,00 | 11.700 |
06 ott 2022 | 22,91 | 22,91 | 22,68 | 22,72 | 22,39 | 19.900 |
05 ott 2022 | 22,95 | 22,98 | 22,65 | 22,92 | 22,59 | 21.100 |
04 ott 2022 | 22,90 | 23,17 | 22,90 | 23,01 | 22,67 | 15.200 |
03 ott 2022 | 22,76 | 23,10 | 22,76 | 22,83 | 22,50 | 14.900 |
30 set 2022 | 22,45 | 22,80 | 22,45 | 22,80 | 22,47 | 95.100 |
29 set 2022 | 22,50 | 22,60 | 22,25 | 22,60 | 22,27 | 18.500 |
28 set 2022 | 22,44 | 22,85 | 22,35 | 22,63 | 22,30 | 29.600 |
27 set 2022 | 22,27 | 22,45 | 22,13 | 22,44 | 22,11 | 24.700 |
26 set 2022 | 22,35 | 22,50 | 22,10 | 22,17 | 21,84 | 15.000 |
23 set 2022 | 22,58 | 22,70 | 22,45 | 22,47 | 22,14 | 19.400 |
22 set 2022 | 22,91 | 22,92 | 22,66 | 22,75 | 22,42 | 28.900 |
21 set 2022 | 22,89 | 23,18 | 22,89 | 22,95 | 22,62 | 13.200 |
20 set 2022 | 23,02 | 23,02 | 22,67 | 22,86 | 22,53 | 15.600 |
19 set 2022 | 22,96 | 23,13 | 22,90 | 23,04 | 22,70 | 9.900 |
16 set 2022 | 23,07 | 23,16 | 22,84 | 23,08 | 22,75 | 15.000 |
15 set 2022 | 23,37 | 23,37 | 23,08 | 23,20 | 22,86 | 10.400 |
14 set 2022 | 23,35 | 23,37 | 23,10 | 23,37 | 23,03 | 11.500 |
*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...