Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2023 | 16,75 | 17,10 | 16,73 | 17,06 | 17,06 | 7.301.943 |
27 mar 2023 | 16,88 | 17,07 | 16,81 | 16,89 | 16,89 | 12.059.600 |
24 mar 2023 | 16,17 | 16,83 | 16,15 | 16,79 | 16,79 | 15.748.300 |
23 mar 2023 | 16,67 | 16,80 | 16,29 | 16,39 | 16,39 | 12.620.100 |
22 mar 2023 | 16,85 | 17,02 | 16,61 | 16,62 | 16,62 | 12.427.600 |
21 mar 2023 | 16,72 | 16,84 | 16,58 | 16,82 | 16,82 | 12.745.400 |
20 mar 2023 | 16,32 | 16,65 | 16,31 | 16,53 | 16,53 | 12.594.700 |
17 mar 2023 | 16,45 | 16,50 | 16,18 | 16,28 | 16,28 | 27.041.900 |
16 mar 2023 | 16,42 | 16,55 | 16,18 | 16,55 | 16,55 | 25.117.000 |
15 mar 2023 | 16,63 | 16,88 | 16,38 | 16,58 | 16,58 | 24.330.400 |
14 mar 2023 | 16,95 | 17,30 | 16,73 | 16,94 | 16,94 | 14.742.100 |
13 mar 2023 | 16,50 | 17,05 | 16,37 | 16,85 | 16,85 | 20.167.000 |
10 mar 2023 | 17,11 | 17,22 | 16,74 | 16,77 | 16,77 | 15.624.700 |
09 mar 2023 | 17,42 | 17,50 | 17,10 | 17,14 | 17,14 | 9.756.800 |
08 mar 2023 | 17,33 | 17,49 | 17,18 | 17,32 | 17,32 | 9.859.400 |
07 mar 2023 | 17,56 | 17,56 | 17,31 | 17,35 | 17,35 | 14.383.100 |
06 mar 2023 | 17,62 | 17,76 | 17,55 | 17,62 | 17,62 | 10.178.700 |
03 mar 2023 | 17,45 | 17,70 | 17,36 | 17,65 | 17,65 | 8.335.300 |
02 mar 2023 | 17,23 | 17,49 | 17,21 | 17,46 | 17,46 | 8.145.600 |
01 mar 2023 | 17,22 | 17,47 | 17,14 | 17,26 | 17,26 | 10.063.300 |
28 feb 2023 | 17,43 | 17,43 | 17,06 | 17,06 | 17,06 | 11.657.700 |
27 feb 2023 | 17,54 | 17,59 | 17,29 | 17,36 | 17,36 | 8.310.300 |
24 feb 2023 | 17,32 | 17,46 | 17,27 | 17,44 | 17,44 | 11.470.100 |
23 feb 2023 | 17,52 | 17,56 | 17,33 | 17,48 | 17,48 | 11.145.100 |
22 feb 2023 | 17,31 | 17,53 | 17,26 | 17,32 | 17,32 | 10.744.900 |
21 feb 2023 | 17,63 | 17,70 | 17,33 | 17,35 | 17,35 | 15.301.700 |
17 feb 2023 | 17,94 | 17,97 | 17,68 | 17,73 | 17,73 | 21.545.200 |
16 feb 2023 | 18,03 | 18,23 | 17,92 | 18,09 | 18,09 | 10.909.100 |
15 feb 2023 | 18,23 | 18,23 | 18,02 | 18,19 | 18,19 | 12.341.700 |
14 feb 2023 | 18,30 | 18,49 | 18,22 | 18,31 | 18,31 | 9.409.200 |
13 feb 2023 | 18,31 | 18,51 | 18,29 | 18,39 | 18,39 | 9.579.500 |
10 feb 2023 | 18,13 | 18,37 | 18,06 | 18,36 | 18,36 | 12.983.900 |
09 feb 2023 | 18,27 | 18,30 | 17,96 | 17,99 | 17,99 | 9.447.500 |
08 feb 2023 | 18,27 | 18,41 | 18,14 | 18,22 | 18,22 | 11.770.300 |
07 feb 2023 | 18,19 | 18,31 | 18,06 | 18,28 | 18,28 | 10.086.300 |
06 feb 2023 | 18,20 | 18,28 | 17,99 | 18,17 | 18,17 | 11.850.000 |
03 feb 2023 | 18,47 | 18,64 | 18,22 | 18,28 | 18,28 | 13.963.600 |
02 feb 2023 | 18,37 | 18,52 | 18,24 | 18,45 | 18,45 | 13.324.600 |
01 feb 2023 | 18,25 | 18,51 | 18,19 | 18,37 | 18,37 | 20.314.700 |
31 gen 2023 | 18,07 | 18,31 | 17,95 | 18,30 | 18,30 | 15.757.300 |
30 gen 2023 | 18,25 | 18,34 | 18,03 | 18,04 | 18,04 | 13.284.100 |
30 gen 2023 | 0.278 Dividendo |
27 gen 2023 | 18,60 | 18,77 | 18,52 | 18,66 | 18,38 | 13.120.100 |
26 gen 2023 | 18,57 | 18,62 | 18,35 | 18,61 | 18,33 | 14.299.200 |
25 gen 2023 | 18,45 | 18,52 | 18,32 | 18,45 | 18,18 | 19.135.100 |
24 gen 2023 | 18,75 | 18,90 | 18,38 | 18,57 | 18,29 | 13.090.100 |
23 gen 2023 | 18,74 | 18,85 | 18,61 | 18,76 | 18,48 | 11.451.100 |
20 gen 2023 | 18,81 | 18,85 | 18,60 | 18,64 | 18,36 | 15.423.700 |
19 gen 2023 | 18,51 | 18,93 | 18,40 | 18,75 | 18,47 | 17.379.000 |
18 gen 2023 | 18,87 | 18,92 | 18,29 | 18,36 | 18,09 | 19.528.200 |
17 gen 2023 | 18,93 | 19,10 | 18,70 | 18,82 | 18,54 | 12.372.300 |
13 gen 2023 | 18,88 | 18,93 | 18,69 | 18,85 | 18,57 | 8.616.900 |
12 gen 2023 | 18,88 | 19,06 | 18,77 | 18,89 | 18,61 | 11.067.900 |
11 gen 2023 | 18,88 | 18,90 | 18,58 | 18,78 | 18,50 | 13.289.300 |
10 gen 2023 | 18,75 | 18,82 | 18,51 | 18,74 | 18,46 | 9.544.500 |
09 gen 2023 | 18,76 | 18,80 | 18,60 | 18,71 | 18,43 | 17.355.100 |
06 gen 2023 | 18,37 | 18,69 | 18,29 | 18,58 | 18,30 | 9.086.200 |
05 gen 2023 | 18,12 | 18,24 | 18,02 | 18,21 | 17,94 | 8.489.500 |
04 gen 2023 | 17,86 | 18,38 | 17,85 | 18,23 | 17,96 | 12.069.700 |
03 gen 2023 | 18,00 | 18,18 | 17,86 | 18,01 | 17,74 | 10.454.000 |
30 dic 2022 | 18,08 | 18,20 | 17,95 | 18,08 | 17,81 | 7.385.700 |
29 dic 2022 | 17,92 | 18,25 | 17,88 | 18,15 | 17,88 | 7.431.000 |
28 dic 2022 | 18,21 | 18,29 | 17,86 | 17,93 | 17,66 | 7.938.000 |
27 dic 2022 | 18,21 | 18,34 | 18,09 | 18,26 | 17,99 | 8.233.000 |
23 dic 2022 | 17,84 | 18,14 | 17,83 | 18,14 | 17,87 | 9.304.100 |
22 dic 2022 | 17,81 | 17,86 | 17,40 | 17,74 | 17,48 | 13.844.700 |
21 dic 2022 | 17,83 | 17,99 | 17,73 | 17,88 | 17,61 | 10.626.000 |
20 dic 2022 | 17,54 | 17,71 | 17,46 | 17,61 | 17,35 | 11.481.900 |
19 dic 2022 | 17,76 | 17,85 | 17,39 | 17,51 | 17,25 | 13.387.100 |
16 dic 2022 | 17,67 | 17,78 | 17,41 | 17,69 | 17,43 | 21.209.900 |
15 dic 2022 | 17,96 | 18,05 | 17,68 | 17,96 | 17,69 | 11.533.300 |
14 dic 2022 | 18,21 | 18,35 | 18,00 | 18,11 | 17,84 | 13.930.600 |
13 dic 2022 | 18,09 | 18,30 | 17,99 | 18,21 | 17,94 | 16.966.700 |
12 dic 2022 | 17,50 | 17,83 | 17,39 | 17,82 | 17,55 | 13.062.200 |
09 dic 2022 | 17,71 | 17,85 | 17,41 | 17,45 | 17,19 | 19.193.100 |
08 dic 2022 | 18,13 | 18,26 | 17,54 | 17,77 | 17,51 | 17.701.000 |
07 dic 2022 | 18,12 | 18,25 | 17,93 | 18,04 | 17,77 | 11.408.200 |
06 dic 2022 | 18,50 | 18,65 | 18,00 | 18,10 | 17,83 | 15.801.200 |
05 dic 2022 | 19,11 | 19,13 | 18,41 | 18,56 | 18,28 | 12.111.100 |
02 dic 2022 | 19,00 | 19,11 | 18,89 | 19,00 | 18,72 | 9.641.200 |
01 dic 2022 | 19,23 | 19,36 | 19,07 | 19,15 | 18,86 | 12.570.200 |
30 nov 2022 | 18,99 | 19,14 | 18,77 | 19,12 | 18,84 | 41.252.500 |
29 nov 2022 | 18,60 | 18,95 | 18,53 | 18,88 | 18,60 | 16.437.200 |
28 nov 2022 | 18,25 | 18,59 | 18,22 | 18,46 | 18,18 | 16.709.800 |
25 nov 2022 | 18,70 | 18,78 | 18,59 | 18,63 | 18,35 | 5.981.400 |
23 nov 2022 | 18,54 | 18,73 | 18,47 | 18,65 | 18,37 | 9.669.600 |
22 nov 2022 | 18,53 | 18,87 | 18,41 | 18,72 | 18,44 | 14.890.700 |
21 nov 2022 | 18,24 | 18,30 | 17,84 | 18,28 | 18,01 | 12.895.400 |
18 nov 2022 | 18,19 | 18,47 | 18,13 | 18,42 | 18,15 | 17.351.100 |
17 nov 2022 | 18,20 | 18,31 | 18,00 | 18,30 | 18,03 | 12.014.500 |
16 nov 2022 | 18,54 | 18,60 | 18,29 | 18,41 | 18,14 | 14.532.000 |
15 nov 2022 | 18,74 | 18,81 | 18,55 | 18,66 | 18,38 | 14.480.900 |
14 nov 2022 | 18,66 | 18,96 | 18,53 | 18,53 | 18,25 | 15.362.000 |
11 nov 2022 | 18,41 | 18,79 | 18,31 | 18,69 | 18,41 | 17.923.100 |
10 nov 2022 | 17,95 | 18,23 | 17,84 | 18,20 | 17,93 | 18.505.700 |
09 nov 2022 | 18,19 | 18,25 | 17,57 | 17,58 | 17,32 | 15.194.200 |
08 nov 2022 | 18,28 | 18,42 | 18,13 | 18,31 | 18,04 | 15.520.100 |
07 nov 2022 | 18,25 | 18,39 | 18,14 | 18,25 | 17,98 | 14.594.400 |
04 nov 2022 | 18,31 | 18,48 | 17,96 | 18,17 | 17,90 | 17.824.500 |
03 nov 2022 | 17,75 | 18,12 | 17,71 | 18,04 | 17,77 | 16.256.700 |
*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...