Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 giu 2023 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | 250 |
07 giu 2023 | 11,55 | 11,85 | 11,45 | 11,55 | 11,55 | 2.233 |
06 giu 2023 | 11,75 | 11,90 | 11,55 | 11,80 | 11,80 | 63.750 |
05 giu 2023 | 11,95 | 11,95 | 11,85 | 11,85 | 11,85 | 105 |
02 giu 2023 | 12,00 | 12,00 | 11,80 | 11,90 | 11,90 | 1.619 |
01 giu 2023 | 12,20 | 12,20 | 12,00 | 12,00 | 12,00 | 69.260 |
31 mag 2023 | 12,20 | 12,20 | 12,00 | 12,15 | 12,15 | 2.628 |
30 mag 2023 | 12,00 | 12,10 | 12,00 | 12,00 | 12,00 | 1.207 |
29 mag 2023 | 12,20 | 12,20 | 12,00 | 12,00 | 12,00 | 1.200 |
26 mag 2023 | 12,20 | 12,25 | 12,10 | 12,10 | 12,10 | 600 |
25 mag 2023 | 12,40 | 12,45 | 12,10 | 12,10 | 12,10 | 1.218 |
24 mag 2023 | 12,20 | 12,40 | 12,20 | 12,40 | 12,40 | 429 |
23 mag 2023 | 12,70 | 12,70 | 12,20 | 12,20 | 12,20 | 575 |
22 mag 2023 | 12,35 | 12,70 | 12,15 | 12,30 | 12,30 | 2.516 |
19 mag 2023 | 12,45 | 12,50 | 12,10 | 12,25 | 12,25 | 3.166 |
18 mag 2023 | 12,80 | 12,85 | 12,50 | 12,60 | 12,60 | 1.890 |
17 mag 2023 | 12,55 | 13,00 | 12,45 | 12,50 | 12,50 | 5.999 |
16 mag 2023 | 12,80 | 13,00 | 12,80 | 12,80 | 12,80 | 2.303 |
15 mag 2023 | 12,60 | 12,60 | 12,60 | 12,60 | 12,60 | 38 |
12 mag 2023 | 12,70 | 12,90 | 12,55 | 12,90 | 12,90 | 771 |
11 mag 2023 | 12,70 | 12,70 | 12,55 | 12,70 | 12,70 | 1.114 |
10 mag 2023 | 12,80 | 13,15 | 12,70 | 12,75 | 12,75 | 573 |
09 mag 2023 | 13,05 | 13,20 | 12,75 | 13,00 | 13,00 | 1.013 |
08 mag 2023 | 12,75 | 13,05 | 12,75 | 13,00 | 13,00 | 166 |
08 mag 2023 | 0.07 Dividendo |
05 mag 2023 | 13,20 | 13,20 | 12,75 | 12,80 | 12,73 | 5.821 |
04 mag 2023 | 12,80 | 13,00 | 12,80 | 13,00 | 12,93 | 54 |
03 mag 2023 | 13,45 | 13,45 | 12,80 | 13,15 | 13,08 | 347 |
02 mag 2023 | 12,95 | 13,25 | 12,95 | 13,25 | 13,18 | 481 |
28 apr 2023 | 12,75 | 13,45 | 12,75 | 13,45 | 13,38 | 1.597 |
27 apr 2023 | 12,85 | 12,85 | 12,75 | 12,85 | 12,78 | 1.134 |
26 apr 2023 | 13,10 | 13,10 | 12,80 | 13,10 | 13,03 | 39 |
25 apr 2023 | 13,00 | 13,00 | 13,00 | 13,00 | 12,93 | 60 |
24 apr 2023 | 12,90 | 13,00 | 12,80 | 13,00 | 12,93 | 563 |
21 apr 2023 | 12,90 | 12,90 | 12,70 | 12,90 | 12,83 | 46 |
20 apr 2023 | 12,90 | 12,90 | 12,60 | 12,90 | 12,83 | 361 |
19 apr 2023 | 12,90 | 12,90 | 12,65 | 12,65 | 12,58 | 365 |
18 apr 2023 | 12,80 | 12,85 | 12,60 | 12,85 | 12,78 | 226 |
17 apr 2023 | 12,65 | 12,90 | 12,60 | 12,85 | 12,78 | 521 |
14 apr 2023 | 12,95 | 12,95 | 12,60 | 12,60 | 12,53 | 1.186 |
13 apr 2023 | 12,85 | 13,20 | 12,70 | 12,70 | 12,63 | 1.631 |
12 apr 2023 | 13,00 | 13,10 | 12,90 | 13,05 | 12,98 | 1.890 |
11 apr 2023 | 13,50 | 13,55 | 12,75 | 13,00 | 12,93 | 6.582 |
06 apr 2023 | 13,10 | 13,15 | 13,05 | 13,05 | 12,98 | 2.471 |
05 apr 2023 | 13,50 | 13,75 | 13,00 | 13,10 | 13,03 | 5.803 |
04 apr 2023 | 13,80 | 13,85 | 13,20 | 13,35 | 13,28 | 2.713 |
03 apr 2023 | 13,75 | 13,95 | 13,40 | 13,60 | 13,53 | 2.548 |
31 mar 2023 | 13,40 | 14,15 | 13,40 | 13,70 | 13,63 | 4.768 |
30 mar 2023 | 13,55 | 13,60 | 13,25 | 13,60 | 13,53 | 781 |
29 mar 2023 | 13,60 | 13,60 | 13,20 | 13,20 | 13,13 | 389 |
28 mar 2023 | 13,20 | 13,60 | 13,20 | 13,60 | 13,53 | 449 |
27 mar 2023 | 13,45 | 13,60 | 13,05 | 13,20 | 13,13 | 3.177 |
24 mar 2023 | 12,90 | 13,45 | 12,60 | 13,45 | 13,38 | 1.318 |
23 mar 2023 | 13,10 | 13,10 | 12,50 | 12,90 | 12,83 | 2.078 |
22 mar 2023 | 12,85 | 12,85 | 12,80 | 12,80 | 12,73 | 88 |
21 mar 2023 | 12,85 | 13,45 | 12,85 | 13,00 | 12,93 | 1.985 |
20 mar 2023 | 12,70 | 12,90 | 12,50 | 12,75 | 12,68 | 2.870 |
17 mar 2023 | 12,85 | 13,05 | 12,55 | 13,05 | 12,98 | 2.001 |
16 mar 2023 | 12,85 | 12,90 | 12,55 | 12,90 | 12,83 | 3.537 |
15 mar 2023 | 12,85 | 13,00 | 12,80 | 13,00 | 12,93 | 213 |
14 mar 2023 | 12,95 | 13,30 | 12,80 | 13,20 | 13,13 | 1.146 |
13 mar 2023 | 13,10 | 13,20 | 12,60 | 12,70 | 12,63 | 4.661 |
10 mar 2023 | 13,05 | 13,40 | 12,85 | 13,40 | 13,33 | 1.248 |
09 mar 2023 | 13,50 | 13,70 | 13,05 | 13,10 | 13,03 | 2.281 |
08 mar 2023 | 13,10 | 13,80 | 12,80 | 13,35 | 13,28 | 4.712 |
07 mar 2023 | 13,35 | 13,35 | 13,00 | 13,10 | 13,03 | 3.350 |
06 mar 2023 | 13,40 | 13,40 | 13,15 | 13,30 | 13,23 | 657 |
03 mar 2023 | 13,30 | 13,40 | 13,20 | 13,25 | 13,18 | 270 |
02 mar 2023 | 13,50 | 13,50 | 13,25 | 13,50 | 13,43 | 1.750 |
01 mar 2023 | 13,15 | 13,95 | 13,15 | 13,80 | 13,72 | 2.874 |
28 feb 2023 | 13,50 | 13,55 | 13,30 | 13,30 | 13,23 | 4.234 |
27 feb 2023 | 13,55 | 13,85 | 13,55 | 13,75 | 13,67 | 419 |
24 feb 2023 | 13,65 | 13,80 | 13,60 | 13,75 | 13,67 | 820 |
23 feb 2023 | 13,60 | 13,90 | 13,40 | 13,85 | 13,77 | 3.585 |
22 feb 2023 | 14,05 | 14,05 | 13,35 | 13,90 | 13,82 | 5.243 |
21 feb 2023 | 14,30 | 14,30 | 14,05 | 14,30 | 14,22 | 1.112 |
20 feb 2023 | 14,35 | 14,50 | 14,30 | 14,35 | 14,27 | 1.513 |
17 feb 2023 | 14,25 | 14,35 | 14,05 | 14,35 | 14,27 | 3.227 |
16 feb 2023 | 14,35 | 14,50 | 14,10 | 14,10 | 14,02 | 5.180 |
15 feb 2023 | 14,35 | 14,75 | 14,25 | 14,30 | 14,22 | 8.730 |
14 feb 2023 | 14,55 | 14,55 | 14,30 | 14,40 | 14,32 | 3.153 |
13 feb 2023 | 14,70 | 14,70 | 14,30 | 14,50 | 14,42 | 3.614 |
10 feb 2023 | 14,70 | 14,70 | 14,25 | 14,70 | 14,62 | 1.557 |
09 feb 2023 | 14,65 | 14,90 | 14,45 | 14,60 | 14,52 | 3.148 |
08 feb 2023 | 14,65 | 14,95 | 14,65 | 14,70 | 14,62 | 1.367 |
07 feb 2023 | 14,70 | 14,70 | 14,45 | 14,65 | 14,57 | 1.598 |
06 feb 2023 | 15,10 | 15,10 | 14,80 | 14,80 | 14,72 | 671 |
03 feb 2023 | 14,70 | 15,00 | 14,45 | 14,95 | 14,87 | 5.202 |
02 feb 2023 | 14,50 | 14,90 | 14,45 | 14,50 | 14,42 | 8.289 |
01 feb 2023 | 14,50 | 14,70 | 14,50 | 14,70 | 14,62 | 52 |
31 gen 2023 | 14,45 | 14,65 | 14,45 | 14,45 | 14,37 | 1.337 |
30 gen 2023 | 14,50 | 14,50 | 14,50 | 14,50 | 14,42 | 40 |
27 gen 2023 | 14,60 | 14,75 | 14,60 | 14,70 | 14,62 | 368 |
26 gen 2023 | 14,40 | 14,60 | 14,40 | 14,60 | 14,52 | 497 |
25 gen 2023 | 14,75 | 14,80 | 14,50 | 14,50 | 14,42 | 9.610 |
24 gen 2023 | 14,55 | 14,75 | 14,55 | 14,75 | 14,67 | 692 |
23 gen 2023 | 14,65 | 14,85 | 14,35 | 14,65 | 14,57 | 9.057 |
20 gen 2023 | 14,80 | 14,80 | 14,65 | 14,65 | 14,57 | 807 |
19 gen 2023 | 15,35 | 15,35 | 14,70 | 14,70 | 14,62 | 3.537 |
18 gen 2023 | 15,40 | 15,50 | 15,00 | 15,30 | 15,22 | 5.496 |
*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...