Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 feb 2023 | 23,24 | 23,58 | 22,94 | 23,13 | 23,13 | 73.727 |
02 feb 2023 | 21,91 | 23,50 | 21,91 | 23,50 | 23,50 | 97.529 |
01 feb 2023 | 21,62 | 21,99 | 21,61 | 21,78 | 21,78 | 55.165 |
31 gen 2023 | 21,53 | 21,77 | 21,30 | 21,65 | 21,65 | 92.529 |
30 gen 2023 | 22,29 | 22,29 | 21,41 | 21,71 | 21,71 | 65.474 |
27 gen 2023 | 21,92 | 21,92 | 21,92 | 21,92 | 21,92 | - |
26 gen 2023 | 21,99 | 22,45 | 21,78 | 21,92 | 21,92 | 44.768 |
25 gen 2023 | 22,00 | 22,29 | 21,87 | 22,00 | 22,00 | 48.454 |
24 gen 2023 | 22,47 | 22,96 | 22,22 | 22,40 | 22,40 | 50.224 |
23 gen 2023 | 22,25 | 22,54 | 22,00 | 22,46 | 22,46 | 44.408 |
20 gen 2023 | 22,37 | 22,61 | 22,00 | 22,15 | 22,15 | 101.049 |
19 gen 2023 | 22,90 | 23,03 | 22,32 | 22,32 | 22,32 | 53.735 |
18 gen 2023 | 23,70 | 23,70 | 23,04 | 23,04 | 23,04 | 162.278 |
17 gen 2023 | 23,90 | 24,05 | 23,22 | 23,66 | 23,66 | 80.230 |
16 gen 2023 | 23,22 | 24,04 | 23,10 | 23,87 | 23,87 | 83.763 |
13 gen 2023 | 23,21 | 23,56 | 23,04 | 23,06 | 23,06 | 55.040 |
12 gen 2023 | 22,92 | 23,25 | 22,60 | 23,03 | 23,03 | 163.550 |
11 gen 2023 | 21,32 | 22,93 | 21,26 | 22,83 | 22,83 | 231.530 |
10 gen 2023 | 21,11 | 21,52 | 20,99 | 21,06 | 21,06 | 81.783 |
09 gen 2023 | 21,15 | 21,23 | 20,27 | 21,20 | 21,20 | 172.175 |
06 gen 2023 | 20,95 | 21,02 | 20,50 | 20,98 | 20,98 | 49.553 |
05 gen 2023 | 21,22 | 21,30 | 20,70 | 20,81 | 20,81 | 79.354 |
04 gen 2023 | 20,78 | 21,29 | 20,57 | 21,10 | 21,10 | 106.358 |
03 gen 2023 | 20,59 | 20,87 | 20,37 | 20,65 | 20,65 | 122.990 |
02 gen 2023 | 20,09 | 20,76 | 20,09 | 20,46 | 20,46 | 59.699 |
30 dic 2022 | 19,99 | 20,35 | 19,86 | 19,89 | 19,89 | 21.711 |
29 dic 2022 | 19,79 | 20,10 | 19,55 | 20,10 | 20,10 | 118.541 |
28 dic 2022 | 19,58 | 20,13 | 19,58 | 19,80 | 19,80 | 60.818 |
27 dic 2022 | 19,99 | 20,03 | 19,46 | 19,72 | 19,72 | 67.600 |
23 dic 2022 | 19,60 | 20,01 | 19,57 | 19,86 | 19,86 | 56.643 |
22 dic 2022 | 19,57 | 19,99 | 19,56 | 19,61 | 19,61 | 109.613 |
21 dic 2022 | 18,89 | 19,55 | 18,85 | 19,49 | 19,49 | 116.797 |
20 dic 2022 | 19,25 | 19,32 | 18,46 | 18,76 | 18,76 | 97.105 |
19 dic 2022 | 20,00 | 20,00 | 19,40 | 19,42 | 19,42 | 126.247 |
16 dic 2022 | 20,64 | 20,68 | 19,40 | 19,97 | 19,97 | 1.469.829 |
15 dic 2022 | 20,91 | 21,03 | 20,62 | 20,74 | 20,74 | 115.498 |
14 dic 2022 | 21,02 | 21,27 | 20,62 | 21,07 | 21,07 | 248.699 |
13 dic 2022 | 20,45 | 21,61 | 20,17 | 21,18 | 21,18 | 152.500 |
12 dic 2022 | 20,74 | 20,95 | 20,23 | 20,45 | 20,45 | 62.128 |
09 dic 2022 | 20,94 | 21,11 | 20,69 | 20,95 | 20,95 | 79.127 |
08 dic 2022 | 20,26 | 20,84 | 20,26 | 20,71 | 20,71 | 75.835 |
07 dic 2022 | 20,33 | 20,63 | 20,20 | 20,25 | 20,25 | 117.493 |
06 dic 2022 | 20,55 | 20,80 | 20,36 | 20,53 | 20,53 | 55.514 |
05 dic 2022 | 20,70 | 21,13 | 20,62 | 20,62 | 20,62 | 46.640 |
02 dic 2022 | 20,56 | 21,22 | 20,55 | 20,85 | 20,85 | 95.775 |
01 dic 2022 | 20,77 | 21,33 | 20,55 | 20,61 | 20,61 | 188.709 |
30 nov 2022 | 21,19 | 21,27 | 20,54 | 20,62 | 20,62 | 133.861 |
29 nov 2022 | 21,46 | 21,55 | 21,01 | 21,21 | 21,21 | 69.606 |
28 nov 2022 | 21,34 | 21,49 | 20,92 | 21,34 | 21,34 | 72.872 |
25 nov 2022 | 21,31 | 21,46 | 21,02 | 21,41 | 21,41 | 68.005 |
24 nov 2022 | 20,72 | 22,06 | 20,70 | 21,50 | 21,50 | 115.059 |
23 nov 2022 | 21,02 | 21,09 | 20,74 | 20,83 | 20,83 | 70.254 |
22 nov 2022 | 21,28 | 21,52 | 21,02 | 21,08 | 21,08 | 54.144 |
21 nov 2022 | 21,57 | 21,73 | 21,38 | 21,45 | 21,45 | 65.467 |
18 nov 2022 | 21,71 | 21,85 | 21,52 | 21,85 | 21,85 | 95.890 |
17 nov 2022 | 21,90 | 22,14 | 21,43 | 21,74 | 21,74 | 89.391 |
16 nov 2022 | 22,49 | 22,49 | 21,73 | 21,88 | 21,88 | 87.917 |
15 nov 2022 | 22,79 | 22,88 | 22,19 | 22,61 | 22,61 | 71.664 |
14 nov 2022 | 22,74 | 22,74 | 21,97 | 22,72 | 22,72 | 142.066 |
11 nov 2022 | 21,67 | 22,77 | 21,66 | 22,44 | 22,44 | 140.746 |
10 nov 2022 | 20,70 | 21,80 | 20,20 | 21,64 | 21,64 | 123.647 |
09 nov 2022 | 20,82 | 20,95 | 20,17 | 20,90 | 20,90 | 82.329 |
08 nov 2022 | 20,49 | 20,82 | 19,74 | 20,78 | 20,78 | 66.565 |
07 nov 2022 | 20,41 | 20,53 | 20,16 | 20,48 | 20,48 | 63.155 |
04 nov 2022 | 19,84 | 20,56 | 19,81 | 20,50 | 20,50 | 158.893 |
03 nov 2022 | 19,91 | 19,94 | 19,59 | 19,69 | 19,69 | 118.030 |
02 nov 2022 | 20,89 | 21,12 | 19,96 | 20,17 | 20,17 | 125.085 |
01 nov 2022 | 20,48 | 21,48 | 20,48 | 20,99 | 20,99 | 116.994 |
31 ott 2022 | 19,91 | 20,42 | 19,82 | 20,42 | 20,42 | 79.400 |
28 ott 2022 | 20,48 | 20,48 | 19,86 | 19,92 | 19,92 | 46.334 |
27 ott 2022 | 20,34 | 20,93 | 20,10 | 20,74 | 20,74 | 130.138 |
26 ott 2022 | 20,00 | 20,31 | 19,67 | 20,28 | 20,28 | 108.741 |
25 ott 2022 | 19,38 | 19,92 | 18,98 | 19,92 | 19,92 | 170.517 |
24 ott 2022 | 19,18 | 19,31 | 18,82 | 19,27 | 19,27 | 73.999 |
21 ott 2022 | 19,09 | 19,44 | 18,74 | 18,98 | 18,98 | 64.975 |
20 ott 2022 | 18,72 | 19,41 | 18,62 | 19,26 | 19,26 | 53.407 |
19 ott 2022 | 19,40 | 19,40 | 18,59 | 18,86 | 18,86 | 99.477 |
18 ott 2022 | 19,00 | 19,44 | 18,98 | 19,17 | 19,17 | 91.049 |
17 ott 2022 | 18,09 | 19,12 | 18,04 | 18,98 | 18,98 | 81.025 |
14 ott 2022 | 17,59 | 18,30 | 17,56 | 18,07 | 18,07 | 160.786 |
13 ott 2022 | 16,97 | 17,77 | 16,88 | 17,17 | 17,17 | 102.010 |
12 ott 2022 | 17,75 | 17,80 | 16,99 | 17,06 | 17,06 | 99.925 |
11 ott 2022 | 17,78 | 17,97 | 17,30 | 17,75 | 17,75 | 85.486 |
10 ott 2022 | 18,08 | 18,64 | 17,75 | 17,76 | 17,76 | 104.989 |
07 ott 2022 | 18,91 | 19,20 | 18,27 | 18,36 | 18,36 | 80.978 |
06 ott 2022 | 19,34 | 19,42 | 18,85 | 18,92 | 18,92 | 70.649 |
05 ott 2022 | 20,03 | 20,07 | 19,13 | 19,25 | 19,25 | 102.566 |
04 ott 2022 | 20,30 | 20,46 | 19,92 | 20,15 | 20,15 | 112.208 |
03 ott 2022 | 19,19 | 20,10 | 19,19 | 19,85 | 19,85 | 86.802 |
30 set 2022 | 18,80 | 19,59 | 18,55 | 19,50 | 19,50 | 146.354 |
29 set 2022 | 18,70 | 18,70 | 18,17 | 18,64 | 18,64 | 91.118 |
28 set 2022 | 17,86 | 18,92 | 17,41 | 18,92 | 18,92 | 168.412 |
27 set 2022 | 18,70 | 18,70 | 18,06 | 18,09 | 18,09 | 94.758 |
26 set 2022 | 18,80 | 18,93 | 18,44 | 18,44 | 18,44 | 98.403 |
23 set 2022 | 19,10 | 19,19 | 18,32 | 18,89 | 18,89 | 186.162 |
22 set 2022 | 19,62 | 19,66 | 19,00 | 19,12 | 19,12 | 111.809 |
21 set 2022 | 20,02 | 20,25 | 19,69 | 19,95 | 19,95 | 50.591 |
20 set 2022 | 20,74 | 20,75 | 19,94 | 20,13 | 20,13 | 186.425 |
19 set 2022 | 20,61 | 20,95 | 20,53 | 20,75 | 20,75 | 73.334 |
16 set 2022 | 20,29 | 20,86 | 20,12 | 20,71 | 20,71 | 400.258 |
*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...