Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 feb 2023 | 17,54 | 18,16 | 17,53 | 18,07 | 18,07 | 872.804 |
06 feb 2023 | 17,51 | 17,72 | 17,43 | 17,50 | 17,50 | 808.100 |
03 feb 2023 | 17,80 | 17,95 | 17,53 | 17,58 | 17,58 | 912.400 |
02 feb 2023 | 18,20 | 18,30 | 17,59 | 17,81 | 17,81 | 919.500 |
01 feb 2023 | 18,12 | 18,31 | 17,78 | 18,05 | 18,05 | 943.800 |
31 gen 2023 | 17,98 | 18,18 | 17,83 | 18,14 | 18,14 | 806.100 |
30 gen 2023 | 18,14 | 18,55 | 17,99 | 17,99 | 17,99 | 1.281.300 |
27 gen 2023 | 17,38 | 17,91 | 17,35 | 17,90 | 17,90 | 732.300 |
26 gen 2023 | 17,20 | 17,35 | 16,83 | 17,27 | 17,27 | 457.900 |
25 gen 2023 | 16,94 | 17,06 | 16,63 | 17,04 | 17,04 | 566.800 |
24 gen 2023 | 17,30 | 17,30 | 16,87 | 17,00 | 17,00 | 653.800 |
23 gen 2023 | 17,35 | 17,37 | 16,84 | 17,20 | 17,20 | 1.054.200 |
20 gen 2023 | 16,61 | 17,49 | 16,51 | 17,48 | 17,48 | 897.200 |
19 gen 2023 | 16,32 | 16,53 | 16,05 | 16,43 | 16,43 | 886.900 |
18 gen 2023 | 16,77 | 16,90 | 16,44 | 16,51 | 16,51 | 1.098.700 |
17 gen 2023 | 16,18 | 16,71 | 16,18 | 16,67 | 16,67 | 1.228.700 |
13 gen 2023 | 16,00 | 16,27 | 15,93 | 16,13 | 16,13 | 837.800 |
12 gen 2023 | 15,78 | 16,19 | 15,72 | 16,00 | 16,00 | 659.700 |
11 gen 2023 | 15,83 | 16,08 | 15,72 | 15,78 | 15,78 | 608.200 |
10 gen 2023 | 15,49 | 15,84 | 15,49 | 15,79 | 15,79 | 956.300 |
09 gen 2023 | 15,59 | 15,69 | 15,33 | 15,47 | 15,47 | 751.300 |
06 gen 2023 | 15,16 | 15,63 | 15,09 | 15,47 | 15,47 | 1.056.900 |
05 gen 2023 | 15,00 | 15,03 | 14,67 | 15,01 | 15,01 | 565.600 |
04 gen 2023 | 14,89 | 15,06 | 14,65 | 14,86 | 14,86 | 683.100 |
03 gen 2023 | 15,44 | 15,55 | 14,98 | 15,07 | 15,07 | 827.100 |
30 dic 2022 | 15,21 | 15,40 | 15,10 | 15,36 | 15,36 | 511.400 |
29 dic 2022 | 15,15 | 15,50 | 15,15 | 15,32 | 15,32 | 543.000 |
28 dic 2022 | 15,31 | 15,53 | 15,05 | 15,12 | 15,12 | 611.500 |
27 dic 2022 | 15,68 | 15,75 | 15,19 | 15,45 | 15,45 | 967.900 |
23 dic 2022 | 15,44 | 15,66 | 15,23 | 15,55 | 15,55 | 534.600 |
22 dic 2022 | 15,55 | 15,65 | 15,07 | 15,37 | 15,37 | 564.000 |
21 dic 2022 | 15,18 | 15,72 | 15,10 | 15,67 | 15,67 | 1.406.900 |
20 dic 2022 | 14,22 | 15,01 | 14,13 | 14,99 | 14,99 | 1.230.000 |
19 dic 2022 | 14,71 | 14,77 | 13,90 | 14,05 | 14,05 | 914.900 |
16 dic 2022 | 14,69 | 14,80 | 14,41 | 14,64 | 14,64 | 1.273.400 |
15 dic 2022 | 14,65 | 14,96 | 14,64 | 14,84 | 14,84 | 733.600 |
14 dic 2022 | 14,81 | 14,87 | 14,43 | 14,63 | 14,63 | 713.700 |
13 dic 2022 | 15,06 | 15,23 | 14,73 | 14,76 | 14,76 | 840.500 |
12 dic 2022 | 14,70 | 14,91 | 14,62 | 14,67 | 14,67 | 636.300 |
09 dic 2022 | 14,63 | 14,95 | 14,53 | 14,70 | 14,70 | 545.700 |
08 dic 2022 | 14,48 | 14,82 | 14,44 | 14,61 | 14,61 | 623.200 |
07 dic 2022 | 14,50 | 14,52 | 13,94 | 14,21 | 14,21 | 894.800 |
06 dic 2022 | 14,63 | 14,83 | 14,34 | 14,48 | 14,48 | 674.500 |
05 dic 2022 | 14,90 | 15,37 | 14,56 | 14,62 | 14,62 | 767.900 |
02 dic 2022 | 14,45 | 14,73 | 14,31 | 14,69 | 14,69 | 592.900 |
01 dic 2022 | 14,89 | 15,02 | 14,35 | 14,44 | 14,44 | 816.600 |
30 nov 2022 | 14,70 | 14,83 | 14,28 | 14,83 | 14,83 | 802.600 |
29 nov 2022 | 14,80 | 15,18 | 14,52 | 14,63 | 14,63 | 965.700 |
28 nov 2022 | 14,78 | 14,85 | 14,31 | 14,48 | 14,48 | 746.200 |
25 nov 2022 | 14,65 | 15,20 | 14,65 | 14,85 | 14,85 | 573.900 |
23 nov 2022 | 14,39 | 14,56 | 14,19 | 14,56 | 14,56 | 783.600 |
22 nov 2022 | 14,48 | 14,57 | 14,26 | 14,31 | 14,31 | 739.900 |
21 nov 2022 | 14,12 | 14,40 | 13,95 | 14,39 | 14,39 | 1.014.200 |
18 nov 2022 | 14,83 | 15,11 | 14,17 | 14,28 | 14,28 | 1.561.900 |
18 nov 2022 | 0.78 Dividendo |
17 nov 2022 | 15,40 | 15,96 | 15,28 | 15,79 | 15,01 | 1.325.700 |
16 nov 2022 | 16,10 | 16,24 | 15,58 | 15,66 | 14,89 | 1.313.800 |
15 nov 2022 | 16,40 | 16,46 | 16,06 | 16,21 | 15,41 | 1.223.200 |
14 nov 2022 | 16,25 | 16,43 | 15,83 | 16,17 | 15,37 | 1.799.500 |
11 nov 2022 | 15,74 | 16,15 | 15,44 | 16,12 | 15,32 | 2.156.000 |
10 nov 2022 | 14,64 | 15,61 | 14,55 | 15,21 | 14,46 | 2.501.800 |
09 nov 2022 | 14,66 | 14,80 | 14,17 | 14,20 | 13,50 | 913.100 |
08 nov 2022 | 14,77 | 14,97 | 14,56 | 14,75 | 14,02 | 1.085.300 |
07 nov 2022 | 14,90 | 15,03 | 14,56 | 14,65 | 13,93 | 863.100 |
04 nov 2022 | 14,05 | 14,86 | 14,05 | 14,81 | 14,08 | 1.093.300 |
03 nov 2022 | 13,68 | 13,89 | 13,57 | 13,70 | 13,02 | 617.200 |
02 nov 2022 | 14,01 | 14,28 | 13,77 | 13,77 | 13,09 | 855.600 |
01 nov 2022 | 13,64 | 14,13 | 13,47 | 14,10 | 13,40 | 1.032.300 |
31 ott 2022 | 13,22 | 13,61 | 13,14 | 13,40 | 12,74 | 687.000 |
28 ott 2022 | 13,36 | 13,43 | 13,14 | 13,43 | 12,77 | 642.400 |
27 ott 2022 | 13,83 | 13,90 | 13,28 | 13,36 | 12,70 | 863.500 |
26 ott 2022 | 14,14 | 14,38 | 13,82 | 13,83 | 13,15 | 1.325.700 |
25 ott 2022 | 13,80 | 14,16 | 13,61 | 14,15 | 13,45 | 1.000.400 |
24 ott 2022 | 13,83 | 13,96 | 13,59 | 13,89 | 13,20 | 786.900 |
21 ott 2022 | 13,57 | 14,01 | 13,38 | 13,85 | 13,17 | 752.600 |
20 ott 2022 | 13,69 | 13,77 | 13,39 | 13,49 | 12,82 | 724.200 |
19 ott 2022 | 14,39 | 14,48 | 13,76 | 13,87 | 13,18 | 575.800 |
18 ott 2022 | 14,03 | 14,42 | 13,92 | 14,40 | 13,69 | 1.144.200 |
17 ott 2022 | 14,16 | 14,35 | 13,72 | 13,83 | 13,15 | 995.400 |
14 ott 2022 | 14,04 | 14,21 | 13,92 | 14,03 | 13,34 | 854.200 |
13 ott 2022 | 13,69 | 14,07 | 13,50 | 13,99 | 13,30 | 986.100 |
12 ott 2022 | 13,51 | 13,80 | 13,28 | 13,75 | 13,07 | 716.100 |
11 ott 2022 | 13,10 | 13,79 | 12,81 | 13,53 | 12,86 | 971.700 |
10 ott 2022 | 14,00 | 14,06 | 13,20 | 13,27 | 12,61 | 1.192.600 |
07 ott 2022 | 13,76 | 14,12 | 13,76 | 13,91 | 13,22 | 918.000 |
06 ott 2022 | 13,68 | 13,99 | 13,40 | 13,91 | 13,22 | 1.311.100 |
05 ott 2022 | 13,45 | 13,74 | 13,26 | 13,68 | 13,00 | 1.202.900 |
04 ott 2022 | 13,40 | 13,52 | 13,19 | 13,50 | 12,83 | 1.710.900 |
03 ott 2022 | 12,80 | 13,28 | 12,74 | 13,18 | 12,53 | 1.774.900 |
30 set 2022 | 12,33 | 12,89 | 12,29 | 12,53 | 11,91 | 2.413.100 |
29 set 2022 | 12,30 | 12,42 | 11,92 | 12,12 | 11,52 | 1.048.200 |
28 set 2022 | 12,25 | 12,59 | 12,20 | 12,43 | 11,82 | 1.407.900 |
27 set 2022 | 12,30 | 12,57 | 12,15 | 12,29 | 11,68 | 1.986.500 |
26 set 2022 | 12,31 | 12,63 | 11,98 | 12,06 | 11,46 | 1.566.100 |
23 set 2022 | 12,91 | 12,97 | 12,39 | 12,61 | 11,99 | 1.375.200 |
22 set 2022 | 13,40 | 13,69 | 13,21 | 13,25 | 12,60 | 825.300 |
21 set 2022 | 14,05 | 14,09 | 13,51 | 13,52 | 12,85 | 821.500 |
20 set 2022 | 13,60 | 14,16 | 13,49 | 14,05 | 13,36 | 1.094.800 |
19 set 2022 | 13,02 | 13,30 | 12,92 | 13,12 | 12,47 | 883.300 |
16 set 2022 | 13,80 | 13,80 | 13,21 | 13,28 | 12,62 | 2.271.500 |
*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...