Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
29 mar 2023 | - | - | - | - | - | - |
28 mar 2023 | - | - | - | - | - | - |
27 mar 2023 | 17,94 | 18,01 | 17,75 | 17,84 | 17,84 | 2.439.296 |
24 mar 2023 | 17,99 | 18,02 | 17,50 | 17,69 | 17,69 | 4.167.777 |
23 mar 2023 | 18,13 | 18,17 | 17,82 | 18,04 | 18,04 | 2.557.630 |
22 mar 2023 | 18,17 | 18,28 | 18,08 | 18,09 | 18,09 | 2.303.019 |
21 mar 2023 | 17,79 | 18,25 | 17,74 | 18,18 | 18,18 | 5.576.186 |
20 mar 2023 | 17,05 | 17,70 | 16,67 | 17,61 | 17,61 | 4.861.758 |
17 mar 2023 | 17,64 | 17,87 | 17,13 | 17,22 | 17,22 | 14.292.623 |
16 mar 2023 | 17,68 | 17,75 | 17,18 | 17,54 | 17,54 | 5.995.520 |
15 mar 2023 | 18,44 | 18,44 | 17,16 | 17,36 | 17,36 | 10.755.474 |
14 mar 2023 | 18,05 | 18,59 | 17,99 | 18,44 | 18,44 | 6.136.729 |
13 mar 2023 | 18,40 | 18,40 | 17,49 | 17,80 | 17,80 | 6.293.062 |
10 mar 2023 | 18,44 | 18,48 | 18,15 | 18,42 | 18,42 | 4.674.518 |
09 mar 2023 | 18,86 | 18,88 | 18,58 | 18,63 | 18,63 | 2.609.192 |
08 mar 2023 | 18,67 | 18,84 | 18,66 | 18,81 | 18,81 | 1.982.282 |
07 mar 2023 | 18,67 | 18,92 | 18,67 | 18,76 | 18,76 | 3.045.135 |
06 mar 2023 | 18,60 | 18,82 | 18,59 | 18,76 | 18,76 | 2.460.705 |
03 mar 2023 | 18,64 | 18,67 | 18,53 | 18,60 | 18,60 | 2.461.624 |
02 mar 2023 | 18,50 | 18,60 | 18,43 | 18,52 | 18,52 | 1.793.043 |
01 mar 2023 | 18,66 | 18,74 | 18,44 | 18,53 | 18,53 | 3.239.116 |
28 feb 2023 | 18,31 | 18,72 | 18,31 | 18,71 | 18,71 | 8.693.113 |
27 feb 2023 | 18,25 | 18,44 | 18,21 | 18,34 | 18,34 | 3.393.856 |
24 feb 2023 | 18,19 | 18,35 | 18,08 | 18,15 | 18,15 | 2.866.402 |
23 feb 2023 | 18,08 | 18,25 | 18,08 | 18,16 | 18,16 | 2.715.081 |
22 feb 2023 | 18,28 | 18,33 | 17,91 | 18,13 | 18,13 | 3.441.917 |
21 feb 2023 | 18,33 | 18,42 | 18,17 | 18,34 | 18,34 | 2.790.098 |
20 feb 2023 | 18,43 | 18,47 | 18,34 | 18,36 | 18,36 | 2.407.339 |
17 feb 2023 | 18,28 | 18,42 | 18,20 | 18,32 | 18,32 | 3.180.490 |
16 feb 2023 | 18,37 | 18,39 | 18,16 | 18,31 | 18,31 | 3.254.847 |
15 feb 2023 | 18,18 | 18,36 | 18,15 | 18,34 | 18,34 | 2.928.715 |
14 feb 2023 | 18,30 | 18,39 | 18,23 | 18,25 | 18,25 | 2.393.037 |
13 feb 2023 | 18,28 | 18,33 | 18,24 | 18,26 | 18,26 | 1.932.594 |
10 feb 2023 | 18,19 | 18,33 | 18,11 | 18,25 | 18,25 | 3.182.588 |
09 feb 2023 | 18,21 | 18,43 | 18,19 | 18,22 | 18,22 | 3.157.170 |
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 |
*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...