Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 gen 2023 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | 200 |
26 gen 2023 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | - |
25 gen 2023 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | - |
24 gen 2023 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | 4.100 |
23 gen 2023 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | - |
20 gen 2023 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | 1.000 |
19 gen 2023 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
18 gen 2023 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
17 gen 2023 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | 4.600 |
13 gen 2023 | 19,62 | 19,62 | 19,62 | 19,62 | 19,62 | 1.000 |
12 gen 2023 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | 300 |
11 gen 2023 | 19,43 | 19,51 | 19,43 | 19,51 | 19,51 | 1.000 |
10 gen 2023 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | 8.100 |
09 gen 2023 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
06 gen 2023 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | 400 |
05 gen 2023 | 18,35 | 18,35 | 18,35 | 18,35 | 18,35 | - |
04 gen 2023 | 18,45 | 18,45 | 18,35 | 18,35 | 18,35 | 9.800 |
03 gen 2023 | 18,28 | 18,28 | 18,28 | 18,28 | 18,28 | - |
30 dic 2022 | 18,28 | 18,28 | 18,28 | 18,28 | 18,28 | - |
29 dic 2022 | 18,28 | 18,28 | 18,28 | 18,28 | 18,28 | 1.000 |
28 dic 2022 | 18,25 | 18,25 | 17,88 | 18,08 | 18,08 | 23.800 |
27 dic 2022 | 18,69 | 18,69 | 18,69 | 18,69 | 18,69 | 100 |
23 dic 2022 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
22 dic 2022 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
21 dic 2022 | 18,40 | 18,40 | 17,77 | 17,80 | 17,80 | 27.300 |
20 dic 2022 | 17,53 | 18,29 | 17,53 | 18,29 | 18,29 | 3.500 |
19 dic 2022 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | 100 |
16 dic 2022 | 18,13 | 18,13 | 18,13 | 18,13 | 18,13 | 100 |
15 dic 2022 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
14 dic 2022 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | 1.000 |
13 dic 2022 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | 300 |
12 dic 2022 | 18,75 | 18,76 | 18,75 | 18,76 | 18,76 | 2.000 |
09 dic 2022 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
08 dic 2022 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
07 dic 2022 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
06 dic 2022 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | 1.100 |
05 dic 2022 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
02 dic 2022 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | 100 |
01 dic 2022 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | 1.000 |
30 nov 2022 | 18,22 | 18,22 | 18,22 | 18,22 | 18,22 | 1.000 |
29 nov 2022 | 18,11 | 18,25 | 18,11 | 18,25 | 18,25 | 4.500 |
28 nov 2022 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
25 nov 2022 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
23 nov 2022 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
22 nov 2022 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | 1.000 |
21 nov 2022 | 17,83 | 18,07 | 17,83 | 18,07 | 18,07 | 1.100 |
18 nov 2022 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
17 nov 2022 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
16 nov 2022 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | 100 |
15 nov 2022 | 18,35 | 18,35 | 18,10 | 18,10 | 18,10 | 21.900 |
14 nov 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | 1.000 |
11 nov 2022 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | - |
10 nov 2022 | 17,63 | 17,70 | 17,63 | 17,70 | 17,70 | 500 |
09 nov 2022 | 16,59 | 16,60 | 16,59 | 16,60 | 16,60 | 1.000 |
08 nov 2022 | 16,60 | 17,23 | 16,60 | 17,23 | 17,23 | 600 |
07 nov 2022 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | 300 |
04 nov 2022 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | - |
03 nov 2022 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | - |
02 nov 2022 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | 1.100 |
01 nov 2022 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
31 ott 2022 | 16,28 | 16,28 | 15,60 | 15,60 | 15,60 | 1.500 |
28 ott 2022 | 16,01 | 16,01 | 16,01 | 16,01 | 16,01 | 4.000 |
27 ott 2022 | 16,01 | 16,01 | 16,01 | 16,01 | 16,01 | - |
26 ott 2022 | 16,51 | 16,51 | 16,01 | 16,01 | 16,01 | 1.300 |
25 ott 2022 | 15,60 | 16,70 | 15,60 | 16,61 | 16,61 | 1.800 |
24 ott 2022 | 15,56 | 15,56 | 15,56 | 15,56 | 15,56 | 600 |
21 ott 2022 | 15,09 | 15,09 | 15,09 | 15,09 | 15,09 | - |
20 ott 2022 | 15,09 | 15,09 | 15,09 | 15,09 | 15,09 | 500 |
19 ott 2022 | 15,58 | 15,58 | 15,58 | 15,58 | 15,58 | 1.400 |
18 ott 2022 | 15,58 | 15,58 | 15,58 | 15,58 | 15,58 | 1.700 |
17 ott 2022 | 14,51 | 14,51 | 14,51 | 14,51 | 14,51 | 2.400 |
14 ott 2022 | 14,28 | 14,28 | 14,28 | 14,28 | 14,28 | 800 |
13 ott 2022 | 14,35 | 14,61 | 14,35 | 14,48 | 14,48 | 25.700 |
12 ott 2022 | 14,34 | 14,34 | 14,34 | 14,34 | 14,34 | 21.200 |
11 ott 2022 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | 500 |
10 ott 2022 | 14,20 | 14,20 | 14,10 | 14,10 | 14,10 | 3.200 |
07 ott 2022 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | 700 |
06 ott 2022 | 15,45 | 15,45 | 15,45 | 15,45 | 15,45 | - |
05 ott 2022 | 15,45 | 15,45 | 15,45 | 15,45 | 15,45 | 14.900 |
04 ott 2022 | 15,02 | 15,79 | 15,02 | 15,79 | 15,79 | 300 |
03 ott 2022 | 14,65 | 14,90 | 14,65 | 14,70 | 14,70 | 28.100 |
30 set 2022 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | 100 |
29 set 2022 | 14,19 | 14,29 | 13,46 | 13,46 | 13,46 | 3.600 |
28 set 2022 | 14,57 | 14,80 | 14,25 | 14,80 | 14,80 | 7.200 |
27 set 2022 | 14,28 | 14,28 | 14,28 | 14,28 | 14,28 | - |
26 set 2022 | 14,09 | 14,28 | 14,09 | 14,28 | 14,28 | 51.800 |
23 set 2022 | 14,50 | 14,50 | 14,50 | 14,50 | 14,50 | 300 |
22 set 2022 | 15,00 | 15,00 | 14,90 | 14,90 | 14,90 | 2.000 |
21 set 2022 | 14,66 | 15,10 | 14,66 | 15,10 | 15,10 | 1.500 |
20 set 2022 | 15,15 | 15,29 | 15,15 | 15,29 | 15,29 | 2.700 |
19 set 2022 | 14,94 | 15,02 | 14,94 | 15,02 | 15,02 | 1.100 |
16 set 2022 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | 700 |
15 set 2022 | 15,88 | 15,88 | 15,88 | 15,88 | 15,88 | 2.000 |
14 set 2022 | 15,88 | 15,88 | 15,88 | 15,88 | 15,88 | 800 |
13 set 2022 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
12 set 2022 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | 7.800 |
09 set 2022 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | 500 |
08 set 2022 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | 16.200 |
07 set 2022 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | 10.000 |
06 set 2022 | 15,38 | 15,38 | 15,38 | 15,38 | 15,38 | - |
*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...