Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 feb 2023 | 12,53 | 12,53 | 12,53 | 12,53 | 12,53 | 1.260 |
01 feb 2023 | 12,13 | 12,53 | 12,13 | 12,53 | 12,53 | 1.260 |
31 gen 2023 | 11,77 | 12,39 | 11,77 | 12,29 | 12,29 | 2.665 |
30 gen 2023 | 11,97 | 11,97 | 11,81 | 11,81 | 11,81 | 800 |
27 gen 2023 | 11,70 | 12,12 | 11,70 | 12,12 | 12,12 | 401 |
26 gen 2023 | 11,90 | 11,98 | 11,70 | 11,74 | 11,74 | 624 |
25 gen 2023 | 11,62 | 11,62 | 11,60 | 11,60 | 11,60 | - |
24 gen 2023 | 11,72 | 11,85 | 11,60 | 11,60 | 11,60 | 204 |
23 gen 2023 | 11,56 | 11,56 | 11,35 | 11,35 | 11,35 | 220 |
20 gen 2023 | 11,10 | 11,39 | 11,10 | 11,28 | 11,28 | 2.840 |
19 gen 2023 | 11,26 | 11,63 | 11,16 | 11,16 | 11,16 | 1.361 |
18 gen 2023 | 11,47 | 11,47 | 11,45 | 11,45 | 11,45 | - |
17 gen 2023 | 11,63 | 11,63 | 11,61 | 11,61 | 11,61 | - |
16 gen 2023 | 11,90 | 11,95 | 11,61 | 11,61 | 11,61 | 1.428 |
13 gen 2023 | 12,06 | 12,06 | 11,63 | 11,63 | 11,63 | 1 |
12 gen 2023 | 12,10 | 12,26 | 12,06 | 12,26 | 12,26 | 254 |
11 gen 2023 | 11,78 | 12,40 | 11,78 | 12,40 | 12,40 | 554 |
10 gen 2023 | 11,60 | 11,85 | 11,60 | 11,85 | 11,85 | 3.480 |
09 gen 2023 | 11,70 | 11,70 | 11,70 | 11,70 | 11,70 | - |
06 gen 2023 | 11,43 | 11,71 | 11,43 | 11,71 | 11,71 | - |
05 gen 2023 | 11,22 | 11,51 | 11,22 | 11,51 | 11,51 | 200 |
04 gen 2023 | 11,11 | 11,19 | 11,11 | 11,19 | 11,19 | 850 |
03 gen 2023 | 11,10 | 11,12 | 11,10 | 11,12 | 11,12 | 50 |
02 gen 2023 | 11,05 | 11,31 | 11,05 | 11,31 | 11,31 | 700 |
30 dic 2022 | 10,70 | 10,70 | 10,65 | 10,65 | 10,65 | - |
29 dic 2022 | 10,21 | 10,81 | 10,21 | 10,68 | 10,68 | 780 |
28 dic 2022 | 10,44 | 10,44 | 10,24 | 10,24 | 10,24 | - |
27 dic 2022 | 10,84 | 10,84 | 10,43 | 10,43 | 10,43 | 5.490 |
23 dic 2022 | 10,56 | 10,75 | 10,56 | 10,59 | 10,59 | 2.230 |
22 dic 2022 | 11,02 | 11,06 | 10,52 | 10,52 | 10,52 | 1.304 |
21 dic 2022 | 10,97 | 11,05 | 10,91 | 11,01 | 11,01 | 322 |
20 dic 2022 | 10,91 | 11,06 | 10,76 | 10,76 | 10,76 | 789 |
19 dic 2022 | 11,56 | 11,56 | 10,85 | 10,85 | 10,85 | 3.199 |
16 dic 2022 | 12,03 | 12,03 | 11,34 | 11,34 | 11,34 | - |
15 dic 2022 | 12,56 | 12,75 | 12,18 | 12,18 | 12,18 | 1.200 |
14 dic 2022 | 12,91 | 12,91 | 12,52 | 12,52 | 12,52 | 1.041 |
13 dic 2022 | 12,68 | 12,74 | 12,68 | 12,74 | 12,74 | 680 |
12 dic 2022 | 12,40 | 12,47 | 12,40 | 12,47 | 12,47 | - |
09 dic 2022 | 12,36 | 12,36 | 12,36 | 12,36 | 12,36 | - |
08 dic 2022 | 12,36 | 12,36 | 12,36 | 12,36 | 12,36 | - |
07 dic 2022 | 12,65 | 12,78 | 12,65 | 12,78 | 12,78 | 400 |
06 dic 2022 | 12,92 | 12,92 | 12,63 | 12,63 | 12,63 | 199 |
05 dic 2022 | 13,10 | 13,19 | 12,78 | 12,78 | 12,78 | 1.246 |
02 dic 2022 | 13,26 | 13,26 | 13,18 | 13,23 | 13,23 | 870 |
01 dic 2022 | 13,23 | 13,32 | 13,23 | 13,32 | 13,32 | 152 |
30 nov 2022 | 13,19 | 13,24 | 13,19 | 13,24 | 13,24 | 500 |
29 nov 2022 | 13,20 | 13,37 | 13,20 | 13,37 | 13,37 | 6.000 |
28 nov 2022 | 13,43 | 13,43 | 13,43 | 13,43 | 13,43 | - |
25 nov 2022 | 13,53 | 13,53 | 13,51 | 13,51 | 13,51 | 50 |
24 nov 2022 | 13,38 | 13,56 | 13,38 | 13,56 | 13,56 | 50 |
23 nov 2022 | 13,51 | 13,51 | 13,51 | 13,51 | 13,51 | - |
22 nov 2022 | 13,49 | 13,49 | 13,49 | 13,49 | 13,49 | - |
21 nov 2022 | 13,52 | 13,52 | 13,52 | 13,52 | 13,52 | 4 |
18 nov 2022 | 13,29 | 13,29 | 13,29 | 13,29 | 13,29 | - |
17 nov 2022 | 13,40 | 13,40 | 13,40 | 13,40 | 13,40 | - |
16 nov 2022 | 13,61 | 13,61 | 13,61 | 13,61 | 13,61 | - |
15 nov 2022 | 13,52 | 13,87 | 13,52 | 13,87 | 13,87 | 70 |
14 nov 2022 | 13,99 | 13,99 | 13,86 | 13,86 | 13,86 | 260 |
14 nov 2022 | 0.15 Dividendo |
11 nov 2022 | 13,77 | 14,10 | 13,77 | 14,10 | 13,95 | 725 |
10 nov 2022 | 13,15 | 13,70 | 13,15 | 13,70 | 13,55 | 150 |
09 nov 2022 | 13,53 | 13,69 | 13,53 | 13,69 | 13,54 | 75 |
08 nov 2022 | 13,63 | 13,63 | 13,44 | 13,44 | 13,29 | 70 |
07 nov 2022 | 13,51 | 13,69 | 13,47 | 13,47 | 13,33 | 920 |
04 nov 2022 | 13,57 | 13,76 | 13,57 | 13,76 | 13,61 | 640 |
03 nov 2022 | 13,01 | 13,10 | 13,01 | 13,10 | 12,97 | 2.000 |
02 nov 2022 | 13,50 | 13,67 | 13,50 | 13,67 | 13,52 | 3.400 |
01 nov 2022 | 13,52 | 13,52 | 13,52 | 13,52 | 13,38 | - |
31 ott 2022 | 13,64 | 13,64 | 13,34 | 13,34 | 13,19 | 314 |
28 ott 2022 | 13,09 | 13,09 | 13,09 | 13,09 | 12,95 | - |
27 ott 2022 | 12,41 | 12,41 | 12,41 | 12,41 | 12,28 | - |
26 ott 2022 | 12,50 | 12,82 | 12,50 | 12,82 | 12,68 | 600 |
25 ott 2022 | 12,52 | 12,92 | 12,52 | 12,92 | 12,78 | 588 |
24 ott 2022 | 12,33 | 12,92 | 12,33 | 12,59 | 12,45 | 290 |
21 ott 2022 | 11,88 | 12,42 | 11,88 | 12,42 | 12,29 | 150 |
20 ott 2022 | 12,24 | 12,33 | 12,24 | 12,33 | 12,20 | 923 |
19 ott 2022 | 12,18 | 12,31 | 12,18 | 12,31 | 12,17 | 166 |
18 ott 2022 | 12,12 | 12,12 | 12,12 | 12,12 | 11,99 | - |
17 ott 2022 | 12,07 | 12,23 | 12,07 | 12,10 | 11,97 | 420 |
14 ott 2022 | 12,17 | 12,17 | 11,98 | 12,15 | 12,02 | 2.588 |
13 ott 2022 | 11,81 | 11,81 | 11,60 | 11,60 | 11,48 | 520 |
12 ott 2022 | 11,84 | 11,89 | 11,84 | 11,89 | 11,76 | 250 |
11 ott 2022 | 11,55 | 12,20 | 11,55 | 11,95 | 11,82 | 2.397 |
10 ott 2022 | 12,34 | 12,34 | 12,06 | 12,06 | 11,93 | 177.400 |
07 ott 2022 | 12,43 | 12,69 | 12,43 | 12,69 | 12,55 | 404 |
06 ott 2022 | 12,56 | 12,85 | 12,56 | 12,85 | 12,71 | 150 |
05 ott 2022 | 12,41 | 12,41 | 12,35 | 12,35 | 12,21 | 245 |
04 ott 2022 | 11,70 | 12,43 | 11,70 | 12,43 | 12,29 | 2.411 |
03 ott 2022 | 11,39 | 11,82 | 11,39 | 11,82 | 11,69 | 4 |
30 set 2022 | 11,64 | 11,64 | 11,64 | 11,64 | 11,52 | 210 |
29 set 2022 | 12,43 | 12,43 | 12,43 | 12,43 | 12,29 | - |
28 set 2022 | 12,36 | 12,36 | 12,36 | 12,36 | 12,23 | - |
27 set 2022 | 12,55 | 12,73 | 12,55 | 12,73 | 12,59 | 250 |
26 set 2022 | 12,85 | 12,85 | 12,56 | 12,56 | 12,43 | 2.610 |
23 set 2022 | 13,06 | 13,06 | 12,41 | 12,41 | 12,28 | 3.684 |
22 set 2022 | 13,18 | 13,33 | 13,10 | 13,10 | 12,96 | 645 |
21 set 2022 | 13,15 | 13,80 | 13,15 | 13,80 | 13,65 | 60 |
20 set 2022 | 14,18 | 14,18 | 13,07 | 13,07 | 12,93 | 6.470 |
19 set 2022 | 14,52 | 14,52 | 14,52 | 14,52 | 14,36 | - |
16 set 2022 | 14,57 | 14,57 | 14,57 | 14,57 | 14,41 | - |
*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...