Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 feb 2023 | 20,64 | 20,81 | 20,39 | 20,43 | 20,43 | 3.125.099 |
03 feb 2023 | 20,91 | 21,06 | 20,69 | 20,95 | 20,95 | 4.373.641 |
02 feb 2023 | 20,66 | 20,84 | 20,37 | 20,39 | 20,39 | 4.480.280 |
01 feb 2023 | 20,26 | 20,32 | 19,93 | 20,21 | 20,21 | 4.541.275 |
31 gen 2023 | 20,00 | 20,20 | 19,87 | 19,97 | 19,97 | 4.619.304 |
30 gen 2023 | 20,13 | 20,24 | 20,00 | 20,14 | 20,14 | 6.179.577 |
27 gen 2023 | 19,54 | 19,92 | 19,38 | 19,92 | 19,92 | 4.351.047 |
25 gen 2023 | 19,98 | 19,98 | 19,30 | 19,41 | 19,41 | 3.258.280 |
24 gen 2023 | 19,25 | 19,57 | 19,21 | 19,55 | 19,55 | 2.953.293 |
23 gen 2023 | 19,37 | 19,48 | 18,98 | 19,03 | 19,03 | 2.523.617 |
20 gen 2023 | 19,01 | 19,25 | 18,93 | 19,19 | 19,19 | 3.221.470 |
19 gen 2023 | 19,30 | 19,41 | 19,10 | 19,19 | 19,19 | 3.703.669 |
18 gen 2023 | 19,50 | 19,53 | 19,03 | 19,08 | 19,08 | 3.787.543 |
17 gen 2023 | 19,00 | 19,55 | 19,00 | 19,42 | 19,42 | 4.142.654 |
16 gen 2023 | 18,69 | 19,15 | 18,69 | 19,05 | 19,05 | 3.122.886 |
13 gen 2023 | 18,84 | 18,89 | 18,57 | 18,64 | 18,64 | 2.235.787 |
12 gen 2023 | 18,48 | 18,63 | 18,34 | 18,62 | 18,62 | 2.836.349 |
11 gen 2023 | 17,88 | 18,37 | 17,77 | 18,35 | 18,35 | 2.868.629 |
10 gen 2023 | 17,75 | 17,90 | 17,66 | 17,84 | 17,84 | 1.463.333 |
09 gen 2023 | 17,90 | 17,99 | 17,70 | 17,80 | 17,80 | 1.457.021 |
06 gen 2023 | 17,40 | 17,55 | 17,26 | 17,55 | 17,55 | 2.027.969 |
05 gen 2023 | 17,91 | 18,03 | 17,66 | 17,68 | 17,68 | 2.558.552 |
04 gen 2023 | 17,61 | 17,80 | 17,52 | 17,77 | 17,77 | 2.735.489 |
03 gen 2023 | 17,44 | 17,52 | 17,16 | 17,31 | 17,31 | 2.277.166 |
30 dic 2022 | 17,70 | 17,72 | 17,36 | 17,36 | 17,36 | 2.263.347 |
29 dic 2022 | 17,22 | 17,43 | 17,08 | 17,37 | 17,37 | 3.425.925 |
29 dic 2022 | 0.15 Dividendo |
28 dic 2022 | 17,26 | 17,53 | 17,25 | 17,42 | 17,27 | 1.721.809 |
23 dic 2022 | 17,50 | 17,53 | 17,42 | 17,43 | 17,28 | 1.791.167 |
22 dic 2022 | 17,70 | 17,73 | 17,44 | 17,73 | 17,58 | 3.107.194 |
21 dic 2022 | 17,39 | 17,63 | 17,24 | 17,50 | 17,35 | 5.287.299 |
20 dic 2022 | 17,85 | 17,93 | 17,06 | 17,10 | 16,95 | 5.648.143 |
19 dic 2022 | 18,00 | 18,14 | 17,91 | 17,91 | 17,76 | 1.679.834 |
16 dic 2022 | 18,01 | 18,33 | 17,94 | 18,22 | 18,06 | 7.744.343 |
15 dic 2022 | 18,53 | 18,73 | 18,45 | 18,45 | 18,29 | 6.103.382 |
14 dic 2022 | 18,68 | 18,93 | 18,52 | 18,60 | 18,44 | 3.513.361 |
13 dic 2022 | 18,24 | 18,33 | 18,07 | 18,31 | 18,15 | 4.007.490 |
12 dic 2022 | 18,21 | 18,40 | 18,17 | 18,20 | 18,04 | 2.692.594 |
09 dic 2022 | 18,38 | 18,49 | 18,04 | 18,18 | 18,02 | 6.090.871 |
08 dic 2022 | 18,22 | 18,36 | 17,97 | 18,23 | 18,07 | 3.328.401 |
07 dic 2022 | 18,28 | 18,33 | 18,00 | 18,00 | 17,85 | 5.478.303 |
06 dic 2022 | 18,67 | 18,75 | 18,35 | 18,52 | 18,36 | 4.453.931 |
05 dic 2022 | 18,51 | 18,94 | 18,44 | 18,73 | 18,57 | 3.362.257 |
02 dic 2022 | 18,97 | 19,03 | 18,41 | 18,41 | 18,25 | 8.077.332 |
01 dic 2022 | 19,44 | 19,44 | 19,00 | 19,20 | 19,03 | 2.917.181 |
30 nov 2022 | 19,00 | 19,12 | 18,66 | 19,12 | 18,96 | 11.030.425 |
29 nov 2022 | 18,54 | 18,76 | 18,48 | 18,69 | 18,53 | 4.042.271 |
28 nov 2022 | 18,81 | 19,00 | 18,73 | 18,91 | 18,75 | 5.007.066 |
25 nov 2022 | 18,76 | 18,88 | 18,55 | 18,77 | 18,61 | 2.541.129 |
24 nov 2022 | 18,26 | 18,58 | 18,20 | 18,56 | 18,40 | 3.024.612 |
23 nov 2022 | 18,17 | 18,26 | 18,01 | 18,23 | 18,07 | 3.037.254 |
22 nov 2022 | 18,38 | 18,38 | 18,07 | 18,15 | 17,99 | 2.987.066 |
21 nov 2022 | 18,44 | 18,50 | 18,12 | 18,12 | 17,96 | 2.629.026 |
18 nov 2022 | 18,28 | 18,55 | 18,25 | 18,36 | 18,20 | 4.709.406 |
17 nov 2022 | 18,15 | 18,21 | 17,80 | 18,18 | 18,02 | 3.877.746 |
16 nov 2022 | 17,82 | 18,12 | 17,80 | 17,89 | 17,74 | 2.591.973 |
15 nov 2022 | 17,97 | 18,14 | 17,81 | 17,88 | 17,73 | 3.844.245 |
14 nov 2022 | 18,20 | 18,50 | 18,07 | 18,17 | 18,01 | 4.862.309 |
11 nov 2022 | 18,36 | 18,57 | 18,24 | 18,27 | 18,11 | 8.633.354 |
10 nov 2022 | 16,95 | 17,27 | 16,82 | 17,23 | 17,08 | 3.751.944 |
09 nov 2022 | 17,12 | 17,36 | 17,12 | 17,13 | 16,98 | 3.440.738 |
08 nov 2022 | 16,94 | 17,11 | 16,75 | 17,03 | 16,88 | 3.442.959 |
07 nov 2022 | 16,91 | 17,05 | 16,88 | 16,98 | 16,83 | 2.255.866 |
04 nov 2022 | 16,84 | 16,96 | 16,68 | 16,83 | 16,69 | 3.954.858 |
03 nov 2022 | 16,65 | 17,11 | 16,54 | 16,97 | 16,82 | 3.845.544 |
02 nov 2022 | 17,54 | 17,64 | 17,05 | 17,11 | 16,96 | 6.280.637 |
01 nov 2022 | 16,98 | 17,68 | 16,86 | 17,65 | 17,50 | 5.199.797 |
31 ott 2022 | 17,30 | 17,30 | 16,70 | 17,00 | 16,85 | 4.622.228 |
28 ott 2022 | 16,89 | 16,91 | 16,45 | 16,75 | 16,61 | 4.337.401 |
27 ott 2022 | 16,78 | 17,07 | 16,74 | 16,93 | 16,78 | 2.715.365 |
26 ott 2022 | 17,00 | 17,09 | 16,85 | 16,95 | 16,80 | 3.472.217 |
25 ott 2022 | 16,35 | 16,67 | 16,34 | 16,56 | 16,42 | 2.837.077 |
24 ott 2022 | 16,23 | 16,55 | 16,16 | 16,29 | 16,15 | 3.662.010 |
21 ott 2022 | 16,40 | 16,52 | 15,92 | 15,92 | 15,78 | 4.422.536 |
20 ott 2022 | 16,48 | 16,53 | 16,32 | 16,52 | 16,38 | 9.203.008 |
19 ott 2022 | 16,75 | 16,83 | 16,67 | 16,71 | 16,57 | 4.742.558 |
18 ott 2022 | 16,37 | 16,74 | 16,35 | 16,62 | 16,48 | 4.905.678 |
17 ott 2022 | 15,86 | 16,08 | 15,77 | 16,03 | 15,89 | 6.633.997 |
14 ott 2022 | 16,04 | 16,27 | 15,74 | 16,01 | 15,87 | 3.638.074 |
13 ott 2022 | 15,75 | 15,82 | 15,57 | 15,74 | 15,60 | 4.188.467 |
12 ott 2022 | 15,94 | 16,07 | 15,82 | 15,96 | 15,82 | 5.877.484 |
11 ott 2022 | 16,47 | 16,48 | 15,82 | 15,88 | 15,74 | 4.869.688 |
10 ott 2022 | 15,93 | 16,17 | 15,84 | 16,14 | 16,00 | 3.692.246 |
07 ott 2022 | 16,58 | 16,69 | 16,44 | 16,46 | 16,32 | 3.751.247 |
06 ott 2022 | 17,02 | 17,06 | 16,61 | 16,85 | 16,70 | 6.276.515 |
05 ott 2022 | 17,45 | 17,60 | 17,11 | 17,28 | 17,13 | 9.935.680 |
04 ott 2022 | 16,17 | 16,77 | 16,04 | 16,74 | 16,60 | 6.609.104 |
03 ott 2022 | 15,61 | 15,99 | 15,61 | 15,84 | 15,70 | 3.877.203 |
30 set 2022 | 15,86 | 15,96 | 15,72 | 15,78 | 15,64 | 5.879.779 |
29 set 2022 | 16,40 | 16,51 | 16,06 | 16,23 | 16,09 | 4.474.823 |
28 set 2022 | 16,12 | 16,30 | 15,78 | 16,10 | 15,96 | 7.419.321 |
27 set 2022 | 16,52 | 16,67 | 16,30 | 16,36 | 16,22 | 6.446.198 |
26 set 2022 | 16,64 | 16,96 | 16,61 | 16,78 | 16,64 | 6.548.698 |
23 set 2022 | 17,18 | 17,22 | 16,85 | 16,90 | 16,75 | 4.857.811 |
21 set 2022 | 17,56 | 17,63 | 17,44 | 17,55 | 17,40 | 3.194.658 |
20 set 2022 | 17,92 | 18,07 | 17,82 | 17,84 | 17,69 | 3.381.825 |
19 set 2022 | 17,90 | 18,04 | 17,73 | 17,87 | 17,72 | 4.539.567 |
16 set 2022 | 17,95 | 18,04 | 17,79 | 17,80 | 17,65 | 9.098.652 |
15 set 2022 | 18,62 | 18,76 | 18,17 | 18,29 | 18,13 | 8.125.506 |
14 set 2022 | 19,03 | 19,21 | 18,48 | 18,69 | 18,53 | 3.547.213 |
*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...