Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 feb 2023 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
03 feb 2023 | 21,67 | 21,67 | 21,67 | 21,67 | 21,67 | - |
02 feb 2023 | 21,53 | 21,53 | 21,53 | 21,53 | 21,53 | - |
01 feb 2023 | 21,89 | 21,89 | 21,89 | 21,89 | 21,89 | - |
31 gen 2023 | 22,11 | 22,11 | 22,11 | 22,11 | 22,11 | - |
30 gen 2023 | 22,08 | 22,08 | 22,08 | 22,08 | 22,08 | - |
27 gen 2023 | 22,24 | 22,24 | 22,24 | 22,24 | 22,24 | - |
26 gen 2023 | 21,92 | 21,92 | 21,92 | 21,92 | 21,92 | - |
25 gen 2023 | 21,76 | 21,76 | 21,76 | 21,76 | 21,76 | - |
24 gen 2023 | 21,59 | 21,59 | 21,59 | 21,59 | 21,59 | - |
23 gen 2023 | 21,09 | 21,09 | 21,09 | 21,09 | 21,09 | - |
20 gen 2023 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
19 gen 2023 | 21,27 | 21,27 | 21,27 | 21,27 | 21,27 | - |
18 gen 2023 | 21,13 | 21,13 | 21,13 | 21,13 | 21,13 | - |
17 gen 2023 | 21,02 | 21,02 | 21,02 | 21,02 | 21,02 | - |
16 gen 2023 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | - |
13 gen 2023 | 21,04 | 21,04 | 21,04 | 21,04 | 21,04 | - |
12 gen 2023 | 20,51 | 20,51 | 20,51 | 20,51 | 20,51 | - |
11 gen 2023 | 20,13 | 20,13 | 20,13 | 20,13 | 20,13 | - |
10 gen 2023 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
09 gen 2023 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
06 gen 2023 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
05 gen 2023 | 20,05 | 20,05 | 20,05 | 20,05 | 20,05 | - |
04 gen 2023 | 20,21 | 20,21 | 20,21 | 20,21 | 20,21 | - |
03 gen 2023 | 20,58 | 20,58 | 20,58 | 20,58 | 20,58 | - |
02 gen 2023 | 20,34 | 20,34 | 20,34 | 20,34 | 20,34 | - |
30 dic 2022 | 20,20 | 20,29 | 20,20 | 20,29 | 20,29 | - |
29 dic 2022 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
28 dic 2022 | 20,27 | 20,27 | 20,27 | 20,27 | 20,27 | - |
27 dic 2022 | 20,35 | 20,35 | 20,35 | 20,35 | 20,35 | - |
23 dic 2022 | 20,42 | 20,42 | 20,42 | 20,42 | 20,42 | - |
22 dic 2022 | 20,81 | 20,81 | 20,81 | 20,81 | 20,81 | - |
21 dic 2022 | 20,83 | 20,83 | 20,83 | 20,83 | 20,83 | - |
20 dic 2022 | 21,11 | 21,11 | 21,11 | 21,11 | 21,11 | - |
19 dic 2022 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
16 dic 2022 | 20,90 | 20,90 | 20,90 | 20,90 | 20,90 | - |
15 dic 2022 | 21,38 | 21,38 | 21,38 | 21,38 | 21,38 | - |
14 dic 2022 | 21,52 | 21,52 | 21,52 | 21,52 | 21,52 | - |
13 dic 2022 | 21,44 | 21,44 | 21,44 | 21,44 | 21,44 | - |
12 dic 2022 | 21,36 | 21,36 | 21,36 | 21,36 | 21,36 | - |
09 dic 2022 | 21,37 | 21,37 | 21,37 | 21,37 | 21,37 | - |
08 dic 2022 | 21,27 | 21,27 | 21,27 | 21,27 | 21,27 | - |
07 dic 2022 | 21,24 | 21,24 | 21,24 | 21,24 | 21,24 | - |
06 dic 2022 | 21,53 | 21,53 | 21,53 | 21,53 | 21,53 | - |
05 dic 2022 | 21,50 | 21,50 | 21,50 | 21,50 | 21,50 | - |
02 dic 2022 | 21,50 | 21,50 | 21,50 | 21,50 | 21,50 | - |
01 dic 2022 | 22,03 | 22,03 | 22,03 | 22,03 | 22,03 | - |
30 nov 2022 | 21,98 | 21,98 | 21,98 | 21,98 | 21,98 | - |
29 nov 2022 | 21,65 | 21,65 | 21,65 | 21,65 | 21,65 | - |
28 nov 2022 | 21,73 | 21,73 | 21,73 | 21,73 | 21,73 | - |
25 nov 2022 | 21,72 | 21,72 | 21,72 | 21,72 | 21,72 | - |
24 nov 2022 | 21,52 | 21,52 | 21,52 | 21,52 | 21,52 | - |
23 nov 2022 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
22 nov 2022 | 21,33 | 21,33 | 21,33 | 21,33 | 21,33 | - |
21 nov 2022 | 21,24 | 21,24 | 21,24 | 21,24 | 21,24 | - |
18 nov 2022 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
17 nov 2022 | 21,03 | 21,03 | 21,03 | 21,03 | 21,03 | - |
16 nov 2022 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | - |
15 nov 2022 | 21,11 | 21,11 | 21,11 | 21,11 | 21,11 | - |
14 nov 2022 | 20,98 | 20,98 | 20,98 | 20,98 | 20,98 | - |
11 nov 2022 | 21,03 | 21,03 | 21,03 | 21,03 | 21,03 | - |
10 nov 2022 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | - |
09 nov 2022 | 20,82 | 20,82 | 20,82 | 20,82 | 20,82 | - |
08 nov 2022 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
07 nov 2022 | 20,39 | 20,39 | 20,39 | 20,39 | 20,39 | - |
04 nov 2022 | 20,34 | 20,34 | 20,34 | 20,34 | 20,34 | - |
03 nov 2022 | 20,51 | 20,51 | 20,51 | 20,51 | 20,51 | - |
02 nov 2022 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
01 nov 2022 | 20,12 | 20,12 | 20,12 | 20,12 | 20,12 | - |
31 ott 2022 | 19,11 | 19,11 | 19,11 | 19,11 | 19,11 | - |
28 ott 2022 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
27 ott 2022 | 18,84 | 18,84 | 18,84 | 18,84 | 18,84 | - |
26 ott 2022 | 18,52 | 18,52 | 18,52 | 18,52 | 18,52 | - |
25 ott 2022 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
24 ott 2022 | 18,24 | 18,24 | 18,24 | 18,24 | 18,24 | - |
21 ott 2022 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
20 ott 2022 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
19 ott 2022 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
18 ott 2022 | 18,09 | 18,09 | 18,09 | 18,09 | 18,09 | - |
17 ott 2022 | 18,24 | 18,24 | 18,24 | 18,24 | 18,24 | - |
14 ott 2022 | 18,55 | 18,55 | 18,55 | 18,55 | 18,55 | - |
13 ott 2022 | 18,28 | 18,28 | 18,28 | 18,28 | 18,28 | - |
12 ott 2022 | 18,41 | 18,41 | 18,41 | 18,41 | 18,41 | - |
11 ott 2022 | 18,57 | 18,57 | 18,57 | 18,57 | 18,57 | - |
10 ott 2022 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
07 ott 2022 | 18,92 | 18,92 | 18,92 | 18,92 | 18,92 | - |
06 ott 2022 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
05 ott 2022 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | - |
04 ott 2022 | 19,11 | 19,11 | 19,11 | 19,11 | 19,11 | - |
03 ott 2022 | 18,73 | 18,73 | 18,73 | 18,73 | 18,73 | - |
30 set 2022 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
29 set 2022 | 18,78 | 18,78 | 18,78 | 18,78 | 18,78 | - |
29 set 2022 | 64 Dividendo |
28 set 2022 | 19,00 | 19,00 | 19,00 | 19,00 | -45,00 | - |
27 set 2022 | 19,00 | 19,00 | 19,00 | 19,00 | -45,00 | - |
26 set 2022 | 19,02 | 19,02 | 19,02 | 19,02 | -45,06 | - |
23 set 2022 | 19,73 | 19,73 | 19,73 | 19,73 | -46,73 | - |
22 set 2022 | 19,34 | 19,34 | 19,34 | 19,34 | -45,82 | - |
21 set 2022 | 19,18 | 19,18 | 19,18 | 19,18 | -45,44 | - |
20 set 2022 | 19,39 | 19,39 | 19,39 | 19,39 | -45,91 | - |
*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...