Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 feb 2023 | 18,21 | 18,43 | 18,19 | 18,33 | 18,33 | 953.350 |
08 feb 2023 | 18,14 | 18,29 | 18,14 | 18,16 | 18,16 | 2.933.139 |
07 feb 2023 | 18,11 | 18,13 | 18,02 | 18,10 | 18,10 | 1.885.792 |
06 feb 2023 | 17,95 | 18,11 | 17,85 | 18,11 | 18,11 | 3.629.439 |
03 feb 2023 | 18,08 | 18,11 | 17,94 | 18,05 | 18,05 | 3.264.221 |
02 feb 2023 | 18,20 | 18,27 | 18,08 | 18,15 | 18,15 | 3.578.533 |
01 feb 2023 | 17,93 | 18,24 | 17,92 | 18,18 | 18,18 | 4.659.889 |
31 gen 2023 | 17,98 | 18,10 | 17,78 | 17,90 | 17,90 | 4.074.363 |
30 gen 2023 | 17,89 | 18,12 | 17,83 | 18,01 | 18,01 | 2.979.236 |
27 gen 2023 | 17,88 | 17,99 | 17,84 | 17,94 | 17,94 | 2.477.248 |
26 gen 2023 | 17,92 | 17,97 | 17,79 | 17,91 | 17,91 | 2.555.638 |
25 gen 2023 | 17,94 | 17,95 | 17,72 | 17,86 | 17,86 | 3.403.422 |
24 gen 2023 | 17,85 | 17,93 | 17,83 | 17,92 | 17,92 | 2.893.595 |
23 gen 2023 | 17,77 | 18,03 | 17,67 | 17,84 | 17,84 | 3.224.308 |
20 gen 2023 | 17,47 | 17,86 | 17,44 | 17,76 | 17,76 | 7.270.789 |
19 gen 2023 | 17,48 | 17,53 | 17,32 | 17,37 | 17,37 | 3.788.420 |
18 gen 2023 | 17,47 | 17,65 | 17,45 | 17,52 | 17,52 | 3.496.597 |
17 gen 2023 | 17,44 | 17,53 | 17,39 | 17,51 | 17,51 | 2.839.496 |
16 gen 2023 | 17,33 | 17,50 | 17,33 | 17,42 | 17,42 | 2.517.504 |
13 gen 2023 | 17,45 | 17,45 | 17,29 | 17,35 | 17,35 | 1.775.331 |
12 gen 2023 | 17,25 | 17,45 | 17,18 | 17,39 | 17,39 | 3.805.837 |
11 gen 2023 | 17,39 | 17,44 | 17,17 | 17,40 | 17,40 | 2.566.221 |
10 gen 2023 | 17,11 | 17,37 | 17,08 | 17,33 | 17,33 | 2.756.978 |
09 gen 2023 | 17,20 | 17,30 | 17,01 | 17,18 | 17,18 | 4.736.512 |
06 gen 2023 | 17,27 | 17,34 | 17,21 | 17,34 | 17,34 | 1.770.673 |
05 gen 2023 | 17,42 | 17,43 | 17,16 | 17,27 | 17,27 | 2.149.995 |
04 gen 2023 | 16,92 | 17,33 | 16,86 | 17,27 | 17,27 | 4.857.112 |
03 gen 2023 | 16,79 | 16,92 | 16,69 | 16,85 | 16,85 | 2.678.337 |
02 gen 2023 | 16,71 | 16,78 | 16,64 | 16,77 | 16,77 | 1.455.931 |
30 dic 2022 | 16,77 | 16,80 | 16,58 | 16,61 | 16,61 | 1.364.870 |
29 dic 2022 | 16,61 | 16,82 | 16,60 | 16,82 | 16,82 | 1.308.772 |
28 dic 2022 | 16,75 | 16,78 | 16,65 | 16,69 | 16,69 | 1.530.604 |
27 dic 2022 | 16,87 | 16,88 | 16,68 | 16,75 | 16,75 | 1.443.196 |
23 dic 2022 | 16,82 | 16,86 | 16,75 | 16,80 | 16,80 | 1.716.333 |
22 dic 2022 | 16,91 | 17,02 | 16,80 | 16,85 | 16,85 | 3.062.284 |
21 dic 2022 | 16,78 | 16,99 | 16,70 | 16,98 | 16,98 | 3.453.831 |
20 dic 2022 | 16,58 | 16,73 | 16,57 | 16,73 | 16,73 | 2.245.072 |
19 dic 2022 | 16,53 | 16,77 | 16,53 | 16,68 | 16,68 | 3.147.816 |
16 dic 2022 | 16,55 | 16,64 | 16,39 | 16,50 | 16,50 | 6.407.877 |
15 dic 2022 | 17,27 | 17,34 | 16,51 | 16,56 | 16,56 | 10.345.656 |
14 dic 2022 | 17,44 | 17,46 | 17,30 | 17,38 | 17,38 | 5.705.390 |
13 dic 2022 | 17,35 | 17,55 | 17,26 | 17,44 | 17,44 | 4.918.401 |
12 dic 2022 | 17,25 | 17,38 | 17,15 | 17,26 | 17,26 | 2.538.869 |
09 dic 2022 | 17,25 | 17,34 | 17,08 | 17,32 | 17,32 | 5.244.536 |
08 dic 2022 | 17,11 | 17,30 | 17,11 | 17,20 | 17,20 | 2.391.378 |
07 dic 2022 | 17,25 | 17,44 | 17,21 | 17,32 | 17,32 | 3.384.596 |
06 dic 2022 | 17,07 | 17,42 | 17,07 | 17,21 | 17,21 | 3.654.628 |
05 dic 2022 | 17,15 | 17,36 | 17,13 | 17,22 | 17,22 | 1.748.815 |
02 dic 2022 | 17,21 | 17,34 | 17,16 | 17,23 | 17,23 | 3.194.180 |
01 dic 2022 | 17,08 | 17,27 | 16,92 | 17,13 | 17,13 | 3.717.737 |
30 nov 2022 | 16,97 | 17,09 | 16,88 | 16,94 | 16,94 | 5.883.393 |
29 nov 2022 | 16,72 | 16,99 | 16,66 | 16,94 | 16,94 | 3.496.495 |
28 nov 2022 | 16,85 | 16,89 | 16,67 | 16,70 | 16,70 | 3.464.049 |
25 nov 2022 | 17,00 | 17,02 | 16,89 | 16,93 | 16,93 | 2.631.305 |
24 nov 2022 | 16,93 | 17,08 | 16,89 | 16,95 | 16,95 | 3.941.566 |
23 nov 2022 | 17,00 | 17,09 | 16,86 | 16,91 | 16,91 | 4.889.106 |
22 nov 2022 | 17,06 | 17,19 | 16,98 | 16,98 | 16,98 | 2.805.548 |
21 nov 2022 | 17,17 | 17,33 | 17,03 | 17,07 | 17,07 | 3.044.306 |
18 nov 2022 | 17,10 | 17,32 | 17,09 | 17,26 | 17,26 | 3.967.734 |
17 nov 2022 | 17,17 | 17,25 | 16,89 | 17,00 | 17,00 | 2.969.110 |
16 nov 2022 | 17,09 | 17,17 | 17,02 | 17,08 | 17,08 | 3.049.898 |
15 nov 2022 | 17,11 | 17,21 | 16,91 | 17,10 | 17,10 | 3.768.252 |
14 nov 2022 | 16,96 | 17,09 | 16,84 | 17,08 | 17,08 | 3.068.180 |
11 nov 2022 | 16,80 | 17,05 | 16,56 | 16,86 | 16,86 | 5.191.415 |
10 nov 2022 | 16,39 | 16,74 | 16,34 | 16,66 | 16,66 | 5.534.885 |
09 nov 2022 | 16,20 | 16,40 | 16,14 | 16,33 | 16,33 | 3.257.631 |
08 nov 2022 | 15,99 | 16,31 | 15,89 | 16,22 | 16,22 | 3.958.469 |
07 nov 2022 | 15,69 | 16,04 | 15,63 | 16,00 | 16,00 | 4.015.866 |
04 nov 2022 | 15,40 | 15,77 | 15,26 | 15,69 | 15,69 | 4.215.263 |
03 nov 2022 | 15,15 | 15,40 | 15,13 | 15,40 | 15,40 | 3.140.800 |
02 nov 2022 | 15,35 | 15,44 | 15,24 | 15,25 | 15,25 | 2.199.431 |
01 nov 2022 | 15,27 | 15,48 | 15,26 | 15,34 | 15,34 | 2.933.138 |
31 ott 2022 | 15,07 | 15,26 | 15,02 | 15,19 | 15,19 | 2.619.687 |
28 ott 2022 | 14,88 | 15,07 | 14,87 | 15,07 | 15,07 | 2.033.194 |
27 ott 2022 | 14,85 | 15,07 | 14,77 | 15,07 | 15,07 | 2.680.668 |
26 ott 2022 | 14,85 | 14,90 | 14,73 | 14,88 | 14,88 | 2.513.146 |
25 ott 2022 | 14,90 | 14,97 | 14,56 | 14,85 | 14,85 | 3.400.842 |
24 ott 2022 | 14,51 | 14,88 | 14,49 | 14,84 | 14,84 | 3.612.265 |
21 ott 2022 | 14,57 | 14,64 | 14,34 | 14,44 | 14,44 | 3.963.306 |
20 ott 2022 | 14,60 | 14,73 | 14,53 | 14,69 | 14,69 | 2.022.538 |
19 ott 2022 | 14,51 | 14,65 | 14,46 | 14,65 | 14,65 | 2.813.046 |
18 ott 2022 | 14,54 | 14,61 | 14,40 | 14,48 | 14,48 | 3.124.336 |
18 ott 2022 | 0.46 Dividendo |
17 ott 2022 | 14,22 | 14,50 | 14,16 | 14,40 | 13,94 | 2.290.424 |
14 ott 2022 | 14,27 | 14,45 | 14,06 | 14,23 | 13,78 | 10.449.442 |
13 ott 2022 | 13,69 | 14,09 | 13,69 | 14,06 | 13,61 | 6.634.110 |
12 ott 2022 | 13,98 | 13,98 | 13,69 | 13,81 | 13,36 | 3.865.413 |
11 ott 2022 | 13,90 | 13,98 | 13,73 | 13,98 | 13,54 | 4.257.158 |
10 ott 2022 | 13,67 | 14,07 | 13,67 | 14,00 | 13,55 | 4.828.701 |
07 ott 2022 | 13,84 | 13,99 | 13,70 | 13,74 | 13,31 | 2.975.316 |
06 ott 2022 | 14,23 | 14,28 | 13,81 | 13,88 | 13,44 | 3.812.376 |
05 ott 2022 | 14,43 | 14,48 | 14,13 | 14,20 | 13,75 | 3.420.008 |
04 ott 2022 | 14,16 | 14,54 | 14,13 | 14,50 | 14,04 | 5.033.768 |
03 ott 2022 | 13,99 | 14,08 | 13,68 | 14,02 | 13,57 | 4.021.737 |
30 set 2022 | 14,00 | 14,39 | 13,90 | 14,02 | 13,57 | 6.285.925 |
29 set 2022 | 14,06 | 14,10 | 13,70 | 13,85 | 13,40 | 4.273.353 |
28 set 2022 | 14,12 | 14,23 | 13,94 | 14,07 | 13,62 | 4.853.426 |
27 set 2022 | 14,63 | 14,69 | 14,18 | 14,22 | 13,76 | 4.121.985 |
26 set 2022 | 14,32 | 14,69 | 14,28 | 14,57 | 14,10 | 5.304.493 |
23 set 2022 | 14,81 | 14,85 | 14,35 | 14,43 | 13,97 | 4.936.224 |
*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...