Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 mar 2023 | 16,54 | 16,86 | 16,53 | 16,53 | 16,53 | 488.449 |
29 mar 2023 | 16,45 | 16,45 | 16,14 | 16,35 | 16,35 | 2.138.200 |
28 mar 2023 | 16,62 | 16,85 | 16,16 | 16,25 | 16,25 | 1.929.100 |
27 mar 2023 | 16,66 | 16,83 | 16,57 | 16,65 | 16,65 | 388.800 |
24 mar 2023 | 16,03 | 16,52 | 15,99 | 16,52 | 16,52 | 571.600 |
23 mar 2023 | 16,24 | 16,37 | 15,99 | 16,07 | 16,07 | 468.300 |
22 mar 2023 | 16,43 | 16,70 | 16,15 | 16,15 | 16,15 | 609.200 |
21 mar 2023 | 17,01 | 17,23 | 16,38 | 16,46 | 16,46 | 1.111.500 |
20 mar 2023 | 16,88 | 17,19 | 16,63 | 16,80 | 16,80 | 592.600 |
17 mar 2023 | 17,01 | 17,04 | 16,74 | 16,75 | 16,75 | 1.731.800 |
16 mar 2023 | 17,02 | 17,33 | 16,72 | 17,13 | 17,13 | 734.400 |
15 mar 2023 | 16,60 | 17,21 | 16,52 | 17,19 | 17,19 | 777.100 |
14 mar 2023 | 17,32 | 17,68 | 16,73 | 16,97 | 16,97 | 922.500 |
13 mar 2023 | 16,55 | 17,05 | 16,36 | 16,87 | 16,87 | 718.800 |
10 mar 2023 | 16,91 | 16,96 | 16,55 | 16,76 | 16,76 | 762.600 |
09 mar 2023 | 17,08 | 17,38 | 16,93 | 17,00 | 17,00 | 903.300 |
08 mar 2023 | 16,47 | 17,19 | 16,41 | 17,10 | 17,10 | 695.300 |
07 mar 2023 | 17,44 | 17,52 | 16,94 | 17,00 | 17,00 | 822.300 |
06 mar 2023 | 18,07 | 18,12 | 17,27 | 17,48 | 17,48 | 903.600 |
03 mar 2023 | 18,18 | 18,21 | 17,90 | 18,11 | 18,11 | 604.100 |
02 mar 2023 | 17,83 | 18,05 | 17,71 | 18,03 | 18,03 | 501.900 |
01 mar 2023 | 17,78 | 17,96 | 17,53 | 17,96 | 17,96 | 669.000 |
28 feb 2023 | 17,76 | 18,08 | 17,65 | 17,83 | 17,83 | 677.000 |
27 feb 2023 | 18,21 | 18,27 | 17,73 | 17,83 | 17,83 | 639.100 |
24 feb 2023 | 18,18 | 18,28 | 17,92 | 17,97 | 17,97 | 732.500 |
23 feb 2023 | 18,38 | 18,90 | 18,15 | 18,48 | 18,48 | 624.000 |
22 feb 2023 | 18,37 | 18,88 | 18,37 | 18,57 | 18,57 | 747.600 |
21 feb 2023 | 18,78 | 18,89 | 17,88 | 18,35 | 18,35 | 1.131.100 |
17 feb 2023 | 18,55 | 19,16 | 18,35 | 19,12 | 19,12 | 912.600 |
16 feb 2023 | 18,47 | 18,68 | 18,24 | 18,42 | 18,42 | 523.600 |
15 feb 2023 | 18,40 | 19,00 | 18,25 | 18,84 | 18,84 | 677.500 |
14 feb 2023 | 18,88 | 19,13 | 18,43 | 18,57 | 18,57 | 743.700 |
13 feb 2023 | 18,46 | 19,07 | 18,21 | 18,97 | 18,97 | 751.100 |
10 feb 2023 | 18,54 | 18,65 | 18,16 | 18,43 | 18,43 | 1.089.300 |
09 feb 2023 | 19,41 | 19,41 | 18,59 | 18,77 | 18,77 | 953.300 |
08 feb 2023 | 19,44 | 20,28 | 18,95 | 19,02 | 19,02 | 2.084.400 |
07 feb 2023 | 20,82 | 21,34 | 20,06 | 21,20 | 21,20 | 1.261.000 |
06 feb 2023 | 21,35 | 21,57 | 20,93 | 21,14 | 21,14 | 1.466.700 |
03 feb 2023 | 21,84 | 21,93 | 21,21 | 21,58 | 21,58 | 1.208.100 |
02 feb 2023 | 21,32 | 22,14 | 21,26 | 22,02 | 22,02 | 1.713.600 |
01 feb 2023 | 20,52 | 21,46 | 20,43 | 21,17 | 21,17 | 921.900 |
31 gen 2023 | 20,03 | 20,54 | 19,78 | 20,52 | 20,52 | 1.040.000 |
30 gen 2023 | 19,56 | 20,20 | 19,38 | 19,94 | 19,94 | 1.252.000 |
27 gen 2023 | 19,10 | 20,13 | 19,02 | 19,82 | 19,82 | 1.041.900 |
26 gen 2023 | 19,26 | 19,31 | 18,80 | 19,05 | 19,05 | 592.000 |
25 gen 2023 | 18,47 | 19,28 | 18,32 | 19,21 | 19,21 | 851.500 |
24 gen 2023 | 19,44 | 19,50 | 18,55 | 18,62 | 18,62 | 557.100 |
23 gen 2023 | 19,10 | 19,58 | 19,03 | 19,49 | 19,49 | 651.200 |
20 gen 2023 | 18,42 | 18,86 | 18,17 | 18,86 | 18,86 | 788.000 |
19 gen 2023 | 18,10 | 18,44 | 17,91 | 18,25 | 18,25 | 875.400 |
18 gen 2023 | 19,09 | 19,38 | 18,08 | 18,29 | 18,29 | 900.800 |
17 gen 2023 | 19,04 | 19,44 | 19,01 | 19,08 | 19,08 | 600.600 |
13 gen 2023 | 19,00 | 19,47 | 18,91 | 19,03 | 19,03 | 934.600 |
12 gen 2023 | 19,49 | 19,52 | 18,94 | 19,11 | 19,11 | 929.800 |
11 gen 2023 | 18,80 | 19,29 | 18,64 | 19,28 | 19,28 | 821.900 |
10 gen 2023 | 17,99 | 18,68 | 17,99 | 18,52 | 18,52 | 660.900 |
09 gen 2023 | 17,98 | 18,52 | 17,77 | 18,05 | 18,05 | 1.115.500 |
06 gen 2023 | 17,39 | 18,07 | 17,17 | 17,85 | 17,85 | 689.500 |
05 gen 2023 | 17,21 | 17,36 | 16,70 | 17,21 | 17,21 | 706.200 |
04 gen 2023 | 16,32 | 17,27 | 16,27 | 17,24 | 17,24 | 797.500 |
03 gen 2023 | 16,30 | 16,48 | 15,98 | 16,13 | 16,13 | 856.300 |
30 dic 2022 | 16,12 | 16,20 | 15,94 | 16,18 | 16,18 | 562.700 |
29 dic 2022 | 15,96 | 16,33 | 15,71 | 16,27 | 16,27 | 592.700 |
28 dic 2022 | 16,04 | 16,26 | 15,75 | 15,84 | 15,84 | 672.100 |
27 dic 2022 | 15,80 | 16,12 | 15,55 | 15,97 | 15,97 | 562.700 |
23 dic 2022 | 15,62 | 15,87 | 15,47 | 15,85 | 15,85 | 558.900 |
22 dic 2022 | 15,54 | 15,73 | 15,32 | 15,72 | 15,72 | 721.700 |
21 dic 2022 | 15,50 | 15,93 | 15,47 | 15,73 | 15,73 | 708.100 |
20 dic 2022 | 15,74 | 15,79 | 15,20 | 15,37 | 15,37 | 866.500 |
19 dic 2022 | 16,02 | 16,22 | 15,83 | 15,94 | 15,94 | 828.600 |
16 dic 2022 | 16,06 | 16,30 | 15,87 | 16,02 | 16,02 | 3.580.600 |
15 dic 2022 | 17,23 | 17,27 | 16,12 | 16,22 | 16,22 | 1.439.400 |
14 dic 2022 | 17,63 | 18,02 | 17,30 | 17,48 | 17,48 | 743.300 |
13 dic 2022 | 18,13 | 18,52 | 17,53 | 17,68 | 17,68 | 943.900 |
12 dic 2022 | 17,53 | 17,74 | 17,42 | 17,60 | 17,60 | 653.000 |
09 dic 2022 | 17,35 | 17,70 | 17,30 | 17,51 | 17,51 | 510.400 |
08 dic 2022 | 17,75 | 18,09 | 17,36 | 17,47 | 17,47 | 646.100 |
07 dic 2022 | 18,02 | 18,20 | 17,56 | 17,80 | 17,80 | 729.300 |
06 dic 2022 | 18,16 | 18,27 | 17,87 | 17,93 | 17,93 | 566.500 |
05 dic 2022 | 18,85 | 18,86 | 18,11 | 18,21 | 18,21 | 591.200 |
02 dic 2022 | 18,40 | 18,94 | 18,21 | 18,92 | 18,92 | 723.500 |
01 dic 2022 | 18,84 | 19,11 | 18,58 | 18,74 | 18,74 | 955.800 |
30 nov 2022 | 18,62 | 18,91 | 18,14 | 18,74 | 18,74 | 1.204.100 |
29 nov 2022 | 18,36 | 18,72 | 18,28 | 18,68 | 18,68 | 1.264.900 |
28 nov 2022 | 20,00 | 20,22 | 17,96 | 18,35 | 18,35 | 2.594.500 |
25 nov 2022 | 20,50 | 20,65 | 20,36 | 20,64 | 20,64 | 392.300 |
23 nov 2022 | 19,67 | 20,37 | 19,58 | 20,37 | 20,37 | 594.300 |
22 nov 2022 | 20,46 | 20,47 | 19,58 | 19,76 | 19,76 | 729.500 |
21 nov 2022 | 20,29 | 20,77 | 20,07 | 20,28 | 20,28 | 794.500 |
18 nov 2022 | 20,75 | 20,75 | 20,11 | 20,35 | 20,35 | 618.400 |
17 nov 2022 | 20,11 | 20,37 | 19,78 | 20,37 | 20,37 | 988.700 |
16 nov 2022 | 20,65 | 20,71 | 20,38 | 20,44 | 20,44 | 553.300 |
15 nov 2022 | 20,80 | 20,95 | 20,42 | 20,77 | 20,77 | 987.300 |
14 nov 2022 | 20,95 | 21,03 | 20,29 | 20,42 | 20,42 | 792.400 |
11 nov 2022 | 20,19 | 21,16 | 20,14 | 21,01 | 21,01 | 1.289.100 |
10 nov 2022 | 20,05 | 20,42 | 19,66 | 20,24 | 20,24 | 1.127.800 |
09 nov 2022 | 19,43 | 19,70 | 19,02 | 19,26 | 19,26 | 1.485.600 |
08 nov 2022 | 19,39 | 21,68 | 19,07 | 19,65 | 19,65 | 2.435.200 |
07 nov 2022 | 18,97 | 19,13 | 18,40 | 19,00 | 19,00 | 1.100.600 |
04 nov 2022 | 18,43 | 18,91 | 18,21 | 18,89 | 18,89 | 1.049.400 |
*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...