Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 mag 2023 | 12,71 | 12,80 | 12,56 | 12,59 | 12,59 | 900.300 |
25 mag 2023 | 12,88 | 12,88 | 12,49 | 12,65 | 12,65 | 967.500 |
24 mag 2023 | 13,20 | 13,21 | 12,86 | 12,96 | 12,96 | 965.400 |
23 mag 2023 | 13,52 | 13,63 | 13,22 | 13,27 | 13,27 | 1.030.900 |
22 mag 2023 | 13,61 | 13,70 | 13,40 | 13,52 | 13,52 | 933.800 |
19 mag 2023 | 13,89 | 13,89 | 13,66 | 13,70 | 13,70 | 792.900 |
18 mag 2023 | 13,94 | 13,95 | 13,60 | 13,85 | 13,85 | 691.000 |
17 mag 2023 | 13,93 | 14,10 | 13,77 | 13,93 | 13,93 | 816.100 |
16 mag 2023 | 13,87 | 14,11 | 13,60 | 13,72 | 13,72 | 697.400 |
15 mag 2023 | 13,86 | 14,00 | 13,73 | 13,98 | 13,98 | 892.700 |
15 mag 2023 | 0.15 Dividendo |
12 mag 2023 | 14,40 | 14,58 | 13,93 | 13,99 | 13,84 | 802.200 |
11 mag 2023 | 14,22 | 14,33 | 14,11 | 14,26 | 14,11 | 845.500 |
10 mag 2023 | 14,43 | 14,55 | 14,19 | 14,27 | 14,12 | 1.071.600 |
09 mag 2023 | 14,07 | 14,47 | 13,89 | 14,28 | 14,13 | 1.053.900 |
08 mag 2023 | 14,00 | 14,21 | 13,85 | 14,03 | 13,88 | 975.800 |
05 mag 2023 | 13,45 | 14,22 | 13,35 | 13,90 | 13,75 | 1.185.500 |
04 mag 2023 | 13,67 | 13,67 | 12,74 | 13,10 | 12,96 | 1.667.900 |
03 mag 2023 | 14,38 | 14,47 | 14,20 | 14,20 | 14,05 | 895.400 |
02 mag 2023 | 14,80 | 14,99 | 14,12 | 14,28 | 14,13 | 1.174.000 |
01 mag 2023 | 15,38 | 15,38 | 14,68 | 14,87 | 14,71 | 999.800 |
28 apr 2023 | 15,26 | 15,58 | 15,19 | 15,41 | 15,24 | 548.600 |
27 apr 2023 | 15,32 | 15,51 | 15,25 | 15,39 | 15,22 | 658.700 |
26 apr 2023 | 15,47 | 15,55 | 15,15 | 15,20 | 15,04 | 601.100 |
25 apr 2023 | 15,80 | 15,93 | 15,28 | 15,47 | 15,30 | 895.400 |
24 apr 2023 | 15,58 | 16,01 | 15,57 | 15,92 | 15,75 | 608.200 |
21 apr 2023 | 16,10 | 16,17 | 15,47 | 15,59 | 15,42 | 916.600 |
20 apr 2023 | 16,10 | 16,39 | 16,06 | 16,15 | 15,98 | 521.900 |
19 apr 2023 | 16,56 | 16,74 | 16,13 | 16,19 | 16,02 | 796.600 |
18 apr 2023 | 16,61 | 16,79 | 16,55 | 16,66 | 16,48 | 573.200 |
17 apr 2023 | 16,46 | 16,65 | 16,40 | 16,62 | 16,44 | 788.900 |
14 apr 2023 | 16,20 | 16,33 | 16,16 | 16,30 | 16,13 | 593.700 |
13 apr 2023 | 15,90 | 16,26 | 15,83 | 16,11 | 15,94 | 808.800 |
12 apr 2023 | 15,68 | 15,84 | 15,58 | 15,72 | 15,55 | 518.600 |
11 apr 2023 | 15,32 | 15,80 | 15,32 | 15,59 | 15,42 | 756.600 |
10 apr 2023 | 14,84 | 15,48 | 14,78 | 15,28 | 15,12 | 659.000 |
06 apr 2023 | 15,12 | 15,23 | 14,76 | 14,77 | 14,61 | 663.000 |
05 apr 2023 | 15,07 | 15,13 | 14,77 | 15,12 | 14,96 | 855.500 |
04 apr 2023 | 15,56 | 15,59 | 15,18 | 15,33 | 15,17 | 620.700 |
03 apr 2023 | 15,57 | 15,61 | 15,25 | 15,34 | 15,18 | 714.900 |
31 mar 2023 | 15,38 | 15,69 | 15,38 | 15,66 | 15,49 | 863.300 |
30 mar 2023 | 15,65 | 15,69 | 15,22 | 15,31 | 15,15 | 494.700 |
29 mar 2023 | 15,43 | 15,62 | 15,41 | 15,52 | 15,35 | 576.500 |
28 mar 2023 | 15,41 | 15,45 | 15,14 | 15,26 | 15,10 | 641.900 |
27 mar 2023 | 15,62 | 15,62 | 15,14 | 15,42 | 15,25 | 850.000 |
24 mar 2023 | 15,27 | 15,67 | 15,19 | 15,63 | 15,46 | 705.200 |
23 mar 2023 | 15,58 | 15,73 | 15,25 | 15,40 | 15,23 | 768.700 |
22 mar 2023 | 15,67 | 15,67 | 15,29 | 15,34 | 15,18 | 714.200 |
21 mar 2023 | 15,27 | 15,80 | 15,27 | 15,60 | 15,43 | 991.500 |
20 mar 2023 | 15,22 | 15,41 | 15,09 | 15,13 | 14,97 | 886.500 |
17 mar 2023 | 15,74 | 15,74 | 14,92 | 15,09 | 14,93 | 2.598.000 |
16 mar 2023 | 15,98 | 16,00 | 15,47 | 15,88 | 15,71 | 1.111.700 |
15 mar 2023 | 16,26 | 16,53 | 16,01 | 16,15 | 15,98 | 1.212.900 |
14 mar 2023 | 16,80 | 17,23 | 16,69 | 16,82 | 16,64 | 1.467.100 |
13 mar 2023 | 16,50 | 16,73 | 16,06 | 16,36 | 16,18 | 1.570.800 |
10 mar 2023 | 17,19 | 17,53 | 16,79 | 16,96 | 16,78 | 1.218.200 |
09 mar 2023 | 18,19 | 18,25 | 17,18 | 17,20 | 17,02 | 1.387.500 |
08 mar 2023 | 17,99 | 18,42 | 17,95 | 18,34 | 18,14 | 942.700 |
07 mar 2023 | 18,23 | 18,36 | 17,77 | 18,02 | 17,83 | 1.201.900 |
06 mar 2023 | 18,98 | 19,09 | 18,10 | 18,33 | 18,13 | 1.846.800 |
06 mar 2023 | 0.5 Dividendo |
03 mar 2023 | 19,48 | 19,59 | 19,07 | 19,58 | 18,88 | 1.569.200 |
02 mar 2023 | 19,48 | 19,60 | 19,24 | 19,55 | 18,85 | 968.700 |
01 mar 2023 | 19,36 | 19,62 | 19,23 | 19,52 | 18,82 | 971.700 |
28 feb 2023 | 19,38 | 19,43 | 18,93 | 19,05 | 18,36 | 1.829.000 |
27 feb 2023 | 19,50 | 19,75 | 19,21 | 19,39 | 18,69 | 1.543.700 |
24 feb 2023 | 19,71 | 19,84 | 19,02 | 19,13 | 18,44 | 1.891.500 |
23 feb 2023 | 18,79 | 19,80 | 18,68 | 19,69 | 18,98 | 2.145.800 |
22 feb 2023 | 18,24 | 18,75 | 18,24 | 18,47 | 17,81 | 1.024.800 |
21 feb 2023 | 18,14 | 18,63 | 18,14 | 18,18 | 17,53 | 1.103.100 |
17 feb 2023 | 18,30 | 18,37 | 18,04 | 18,06 | 17,41 | 926.200 |
16 feb 2023 | 18,64 | 18,77 | 18,39 | 18,40 | 17,74 | 910.300 |
15 feb 2023 | 18,58 | 18,81 | 18,39 | 18,66 | 17,99 | 616.100 |
14 feb 2023 | 18,32 | 18,89 | 18,32 | 18,68 | 18,01 | 814.200 |
13 feb 2023 | 18,30 | 18,54 | 18,02 | 18,44 | 17,78 | 680.400 |
10 feb 2023 | 18,38 | 18,40 | 17,96 | 18,31 | 17,65 | 650.600 |
09 feb 2023 | 18,67 | 18,89 | 18,29 | 18,37 | 17,71 | 910.800 |
08 feb 2023 | 18,16 | 18,86 | 18,09 | 18,54 | 17,87 | 1.128.800 |
07 feb 2023 | 17,54 | 18,16 | 17,53 | 18,07 | 17,42 | 873.900 |
06 feb 2023 | 17,51 | 17,72 | 17,43 | 17,50 | 16,87 | 808.100 |
03 feb 2023 | 17,80 | 17,95 | 17,53 | 17,58 | 16,95 | 912.400 |
02 feb 2023 | 18,20 | 18,30 | 17,59 | 17,81 | 17,17 | 919.500 |
01 feb 2023 | 18,12 | 18,31 | 17,78 | 18,05 | 17,40 | 943.800 |
31 gen 2023 | 17,98 | 18,18 | 17,83 | 18,14 | 17,49 | 806.100 |
30 gen 2023 | 18,14 | 18,55 | 17,99 | 17,99 | 17,34 | 1.281.300 |
27 gen 2023 | 17,38 | 17,91 | 17,35 | 17,90 | 17,26 | 732.800 |
26 gen 2023 | 17,20 | 17,35 | 16,83 | 17,27 | 16,65 | 457.900 |
25 gen 2023 | 16,94 | 17,06 | 16,63 | 17,04 | 16,43 | 566.800 |
24 gen 2023 | 17,30 | 17,30 | 16,87 | 17,00 | 16,39 | 653.800 |
23 gen 2023 | 17,35 | 17,37 | 16,84 | 17,20 | 16,58 | 1.054.200 |
20 gen 2023 | 16,61 | 17,49 | 16,51 | 17,48 | 16,85 | 897.200 |
19 gen 2023 | 16,32 | 16,53 | 16,05 | 16,43 | 15,84 | 886.900 |
18 gen 2023 | 16,77 | 16,90 | 16,44 | 16,51 | 15,92 | 1.098.700 |
17 gen 2023 | 16,18 | 16,71 | 16,18 | 16,67 | 16,07 | 1.228.700 |
13 gen 2023 | 16,00 | 16,27 | 15,93 | 16,13 | 15,55 | 839.400 |
12 gen 2023 | 15,78 | 16,19 | 15,72 | 16,00 | 15,42 | 659.700 |
11 gen 2023 | 15,83 | 16,08 | 15,72 | 15,78 | 15,21 | 608.200 |
10 gen 2023 | 15,49 | 15,84 | 15,49 | 15,79 | 15,22 | 956.300 |
09 gen 2023 | 15,59 | 15,69 | 15,33 | 15,47 | 14,91 | 751.300 |
06 gen 2023 | 15,16 | 15,63 | 15,09 | 15,47 | 14,91 | 1.057.700 |
*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...