Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 feb 2023 | 15,91 | 15,91 | 15,85 | 15,85 | 15,85 | 300 |
02 feb 2023 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | 200 |
01 feb 2023 | 15,45 | 15,77 | 15,45 | 15,77 | 15,77 | 600 |
31 gen 2023 | 15,29 | 15,29 | 15,29 | 15,29 | 15,29 | 100 |
30 gen 2023 | 15,03 | 15,03 | 15,03 | 15,03 | 15,03 | 100 |
27 gen 2023 | 15,44 | 15,44 | 15,44 | 15,44 | 15,44 | 100 |
26 gen 2023 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | 100 |
25 gen 2023 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | 100 |
24 gen 2023 | 14,92 | 14,92 | 14,92 | 14,92 | 14,92 | 100 |
23 gen 2023 | 14,96 | 15,05 | 14,96 | 15,05 | 15,05 | 200 |
20 gen 2023 | 14,73 | 14,73 | 14,73 | 14,73 | 14,73 | 100 |
19 gen 2023 | 14,31 | 14,33 | 14,31 | 14,33 | 14,33 | 200 |
18 gen 2023 | 14,45 | 14,45 | 14,45 | 14,45 | 14,45 | 100 |
17 gen 2023 | 14,60 | 14,60 | 14,60 | 14,60 | 14,60 | 100 |
13 gen 2023 | 14,63 | 14,67 | 14,63 | 14,67 | 14,67 | 200 |
12 gen 2023 | 14,43 | 14,43 | 14,43 | 14,43 | 14,43 | 100 |
11 gen 2023 | 14,38 | 14,38 | 14,38 | 14,38 | 14,38 | 100 |
10 gen 2023 | 14,19 | 14,19 | 14,19 | 14,19 | 14,19 | 100 |
09 gen 2023 | 13,96 | 13,96 | 13,96 | 13,96 | 13,96 | 100 |
06 gen 2023 | 13,75 | 13,75 | 13,75 | 13,75 | 13,75 | 100 |
05 gen 2023 | 13,72 | 13,72 | 13,72 | 13,72 | 13,72 | 100 |
04 gen 2023 | 13,91 | 13,92 | 13,91 | 13,92 | 13,92 | 500 |
03 gen 2023 | 13,59 | 13,59 | 13,59 | 13,59 | 13,59 | 200 |
30 dic 2022 | 13,45 | 13,47 | 13,33 | 13,47 | 13,47 | 3.900 |
29 dic 2022 | 13,60 | 13,60 | 13,60 | 13,60 | 13,60 | 100 |
28 dic 2022 | 13,09 | 13,09 | 13,09 | 13,09 | 13,09 | 100 |
27 dic 2022 | 13,35 | 13,38 | 13,30 | 13,31 | 13,31 | 2.800 |
23 dic 2022 | 13,37 | 13,37 | 13,37 | 13,37 | 13,37 | 200 |
22 dic 2022 | 13,47 | 13,47 | 13,47 | 13,47 | 13,47 | 300 |
21 dic 2022 | 13,74 | 13,74 | 13,74 | 13,74 | 13,74 | 100 |
20 dic 2022 | 13,54 | 13,54 | 13,54 | 13,54 | 13,54 | 100 |
19 dic 2022 | 13,56 | 13,56 | 13,56 | 13,56 | 13,56 | 100 |
16 dic 2022 | 13,79 | 13,79 | 13,79 | 13,79 | 13,79 | - |
15 dic 2022 | 13,84 | 13,84 | 13,84 | 13,84 | 13,84 | 100 |
14 dic 2022 | 14,38 | 14,38 | 14,38 | 14,38 | 14,38 | 100 |
13 dic 2022 | 14,28 | 14,39 | 14,28 | 14,39 | 14,39 | 100 |
13 dic 2022 | 0.02 Dividendo |
12 dic 2022 | 14,15 | 14,15 | 14,15 | 14,15 | 14,13 | 100 |
09 dic 2022 | 14,04 | 14,11 | 13,98 | 13,98 | 13,96 | 800 |
08 dic 2022 | 13,71 | 14,03 | 13,70 | 14,03 | 14,01 | 2.100 |
07 dic 2022 | 13,59 | 13,59 | 13,58 | 13,58 | 13,56 | 100 |
06 dic 2022 | 13,75 | 13,75 | 13,61 | 13,65 | 13,63 | 1.300 |
05 dic 2022 | 13,85 | 13,85 | 13,85 | 13,85 | 13,83 | 100 |
02 dic 2022 | 14,08 | 14,14 | 14,08 | 14,14 | 14,12 | 600 |
01 dic 2022 | 13,82 | 13,83 | 13,80 | 13,83 | 13,81 | 300 |
30 nov 2022 | 13,63 | 13,63 | 13,63 | 13,63 | 13,61 | 100 |
29 nov 2022 | 12,93 | 12,93 | 12,93 | 12,93 | 12,91 | 100 |
28 nov 2022 | 12,89 | 12,89 | 12,84 | 12,84 | 12,82 | 300 |
25 nov 2022 | 12,93 | 12,93 | 12,93 | 12,93 | 12,91 | 100 |
23 nov 2022 | 13,06 | 13,06 | 13,06 | 13,06 | 13,05 | 200 |
22 nov 2022 | 12,62 | 12,81 | 12,59 | 12,81 | 12,79 | 1.100 |
21 nov 2022 | 12,94 | 12,94 | 12,94 | 12,94 | 12,92 | 100 |
18 nov 2022 | 13,22 | 13,22 | 13,22 | 13,22 | 13,20 | 100 |
17 nov 2022 | 13,35 | 13,35 | 13,35 | 13,35 | 13,33 | - |
16 nov 2022 | 13,85 | 13,85 | 13,52 | 13,52 | 13,50 | 1.000 |
15 nov 2022 | 13,98 | 13,98 | 13,85 | 13,85 | 13,83 | 600 |
14 nov 2022 | 13,44 | 13,44 | 13,44 | 13,44 | 13,42 | 100 |
11 nov 2022 | 13,54 | 13,54 | 13,54 | 13,54 | 13,52 | 100 |
10 nov 2022 | 12,47 | 12,90 | 12,47 | 12,90 | 12,88 | 2.300 |
09 nov 2022 | 11,78 | 11,78 | 11,78 | 11,78 | 11,76 | 100 |
08 nov 2022 | 12,09 | 12,35 | 12,09 | 12,25 | 12,23 | 300 |
07 nov 2022 | 12,18 | 12,18 | 12,18 | 12,18 | 12,16 | 300 |
04 nov 2022 | 11,99 | 12,14 | 11,99 | 12,14 | 12,12 | 600 |
03 nov 2022 | 11,99 | 11,99 | 11,99 | 11,99 | 11,98 | 100 |
02 nov 2022 | 12,28 | 12,28 | 12,06 | 12,06 | 12,04 | 200 |
01 nov 2022 | 12,65 | 12,67 | 12,39 | 12,39 | 12,37 | 400 |
31 ott 2022 | 12,24 | 12,24 | 12,21 | 12,21 | 12,19 | 900 |
28 ott 2022 | 12,12 | 12,24 | 12,12 | 12,24 | 12,22 | 1.400 |
27 ott 2022 | 12,22 | 12,22 | 12,22 | 12,22 | 12,20 | 100 |
26 ott 2022 | 12,34 | 12,57 | 12,33 | 12,33 | 12,31 | 900 |
25 ott 2022 | 12,27 | 12,27 | 12,27 | 12,27 | 12,26 | - |
24 ott 2022 | 11,76 | 11,76 | 11,76 | 11,76 | 11,74 | 100 |
21 ott 2022 | 11,75 | 12,05 | 11,75 | 12,05 | 12,03 | 700 |
20 ott 2022 | 12,28 | 12,28 | 12,02 | 12,02 | 12,01 | 1.000 |
19 ott 2022 | 11,95 | 11,95 | 11,95 | 11,95 | 11,93 | 900 |
18 ott 2022 | 12,26 | 12,26 | 12,26 | 12,26 | 12,24 | 100 |
17 ott 2022 | 12,06 | 12,06 | 12,06 | 12,06 | 12,04 | 500 |
14 ott 2022 | 11,76 | 11,76 | 11,52 | 11,52 | 11,51 | 200 |
13 ott 2022 | 11,91 | 11,91 | 11,87 | 11,88 | 11,86 | 500 |
12 ott 2022 | 11,81 | 11,81 | 11,81 | 11,81 | 11,79 | 200 |
11 ott 2022 | 11,74 | 11,77 | 11,74 | 11,77 | 11,76 | 900 |
10 ott 2022 | 12,09 | 12,09 | 12,09 | 12,09 | 12,08 | 300 |
07 ott 2022 | 12,48 | 12,48 | 12,48 | 12,48 | 12,46 | 100 |
06 ott 2022 | 13,04 | 13,04 | 13,04 | 13,04 | 13,02 | 100 |
05 ott 2022 | 13,02 | 13,02 | 13,02 | 13,02 | 13,00 | 100 |
04 ott 2022 | 13,13 | 13,13 | 13,13 | 13,13 | 13,11 | 100 |
03 ott 2022 | 12,53 | 12,53 | 12,53 | 12,53 | 12,52 | - |
30 set 2022 | 12,29 | 12,29 | 12,29 | 12,29 | 12,27 | 100 |
29 set 2022 | 12,43 | 12,43 | 12,40 | 12,40 | 12,38 | 500 |
28 set 2022 | 12,40 | 12,83 | 12,40 | 12,83 | 12,81 | 4.900 |
27 set 2022 | 12,43 | 12,43 | 12,43 | 12,43 | 12,42 | 100 |
26 set 2022 | 12,33 | 12,33 | 12,32 | 12,32 | 12,30 | 400 |
23 set 2022 | 12,29 | 12,35 | 12,26 | 12,35 | 12,33 | 900 |
22 set 2022 | 12,70 | 12,70 | 12,70 | 12,70 | 12,69 | 100 |
21 set 2022 | 12,97 | 12,97 | 12,97 | 12,97 | 12,95 | 200 |
20 set 2022 | 13,24 | 13,24 | 13,24 | 13,24 | 13,23 | 100 |
19 set 2022 | 13,38 | 13,47 | 13,38 | 13,47 | 13,45 | 800 |
16 set 2022 | 13,41 | 13,46 | 13,41 | 13,46 | 13,44 | 2.100 |
15 set 2022 | 13,98 | 13,98 | 13,87 | 13,87 | 13,85 | 800 |
14 set 2022 | 13,87 | 13,87 | 13,87 | 13,87 | 13,85 | - |
*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...