Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 mar 2023 | 16,09 | 16,49 | 16,04 | 16,48 | 16,48 | 1.371.500 |
23 mar 2023 | 16,50 | 16,58 | 15,99 | 16,21 | 16,21 | 958.500 |
22 mar 2023 | 16,49 | 16,73 | 16,31 | 16,35 | 16,35 | 1.394.800 |
21 mar 2023 | 16,50 | 16,74 | 16,42 | 16,59 | 16,59 | 1.849.400 |
20 mar 2023 | 15,92 | 16,24 | 15,88 | 16,21 | 16,21 | 1.867.800 |
17 mar 2023 | 15,92 | 16,01 | 15,68 | 15,77 | 15,77 | 2.216.400 |
16 mar 2023 | 15,65 | 16,14 | 15,58 | 16,12 | 16,12 | 2.323.100 |
15 mar 2023 | 15,50 | 16,03 | 15,47 | 15,84 | 15,84 | 2.114.400 |
14 mar 2023 | 16,27 | 16,30 | 15,74 | 15,91 | 15,91 | 1.686.300 |
13 mar 2023 | 15,83 | 15,98 | 15,52 | 15,81 | 15,81 | 2.551.900 |
10 mar 2023 | 16,37 | 16,41 | 15,87 | 16,10 | 16,10 | 2.160.000 |
09 mar 2023 | 17,11 | 17,15 | 16,39 | 16,53 | 16,53 | 2.400.200 |
08 mar 2023 | 17,06 | 17,14 | 16,83 | 17,11 | 17,11 | 2.047.100 |
07 mar 2023 | 17,19 | 17,42 | 17,08 | 17,12 | 17,12 | 1.418.900 |
06 mar 2023 | 17,86 | 17,92 | 17,20 | 17,21 | 17,21 | 1.929.200 |
03 mar 2023 | 17,90 | 18,02 | 17,70 | 17,82 | 17,82 | 1.789.500 |
02 mar 2023 | 17,47 | 17,85 | 17,38 | 17,84 | 17,84 | 2.204.000 |
01 mar 2023 | 17,95 | 18,14 | 17,66 | 17,70 | 17,70 | 2.542.700 |
28 feb 2023 | 17,78 | 18,05 | 17,68 | 17,94 | 17,94 | 2.701.300 |
27 feb 2023 | 17,70 | 17,79 | 17,50 | 17,61 | 17,61 | 1.346.900 |
24 feb 2023 | 17,62 | 17,62 | 17,33 | 17,59 | 17,59 | 1.830.800 |
23 feb 2023 | 17,71 | 17,82 | 17,28 | 17,80 | 17,80 | 1.424.100 |
22 feb 2023 | 17,40 | 17,74 | 17,34 | 17,72 | 17,72 | 1.690.200 |
21 feb 2023 | 17,40 | 17,52 | 17,21 | 17,34 | 17,34 | 1.839.000 |
17 feb 2023 | 17,51 | 17,80 | 17,33 | 17,80 | 17,80 | 1.770.000 |
16 feb 2023 | 17,60 | 17,91 | 17,47 | 17,55 | 17,55 | 1.418.700 |
15 feb 2023 | 17,70 | 17,91 | 17,66 | 17,83 | 17,83 | 2.614.700 |
14 feb 2023 | 18,04 | 18,22 | 17,72 | 17,87 | 17,87 | 2.271.300 |
13 feb 2023 | 18,09 | 18,28 | 17,98 | 18,12 | 18,12 | 1.181.500 |
10 feb 2023 | 17,70 | 18,11 | 17,66 | 18,10 | 18,10 | 2.201.400 |
09 feb 2023 | 17,85 | 18,33 | 17,80 | 17,96 | 17,96 | 1.906.700 |
08 feb 2023 | 17,91 | 18,08 | 17,48 | 17,65 | 17,65 | 2.537.500 |
07 feb 2023 | 18,22 | 18,42 | 17,97 | 18,27 | 18,27 | 1.409.600 |
06 feb 2023 | 18,77 | 18,96 | 18,22 | 18,39 | 18,39 | 2.740.300 |
03 feb 2023 | 18,79 | 19,35 | 18,64 | 19,05 | 19,05 | 1.941.400 |
02 feb 2023 | 18,89 | 19,29 | 18,89 | 19,13 | 19,13 | 2.271.700 |
01 feb 2023 | 18,45 | 18,96 | 18,28 | 18,88 | 18,88 | 2.613.000 |
31 gen 2023 | 17,90 | 18,47 | 17,90 | 18,40 | 18,40 | 2.571.200 |
30 gen 2023 | 17,59 | 18,09 | 17,56 | 17,78 | 17,78 | 2.287.800 |
27 gen 2023 | 17,72 | 18,14 | 17,57 | 17,79 | 17,79 | 3.407.100 |
26 gen 2023 | 17,79 | 17,85 | 16,83 | 17,73 | 17,73 | 5.656.700 |
25 gen 2023 | 16,55 | 16,76 | 16,14 | 16,50 | 16,50 | 4.106.400 |
24 gen 2023 | 17,00 | 17,00 | 16,61 | 16,72 | 16,72 | 2.529.500 |
23 gen 2023 | 16,18 | 17,04 | 16,12 | 16,82 | 16,82 | 3.034.600 |
20 gen 2023 | 16,11 | 16,51 | 15,90 | 16,35 | 16,35 | 2.824.400 |
19 gen 2023 | 16,18 | 16,21 | 15,79 | 15,92 | 15,92 | 1.736.000 |
18 gen 2023 | 15,90 | 16,37 | 15,85 | 16,22 | 16,22 | 2.466.800 |
17 gen 2023 | 16,50 | 16,50 | 16,10 | 16,28 | 16,28 | 2.178.800 |
13 gen 2023 | 16,47 | 16,69 | 16,23 | 16,54 | 16,54 | 1.744.900 |
12 gen 2023 | 16,90 | 16,90 | 16,58 | 16,65 | 16,65 | 1.427.900 |
11 gen 2023 | 16,50 | 16,83 | 16,26 | 16,80 | 16,80 | 2.692.000 |
10 gen 2023 | 16,83 | 17,11 | 16,54 | 17,10 | 17,10 | 1.110.600 |
09 gen 2023 | 16,52 | 16,88 | 16,30 | 16,84 | 16,84 | 1.420.900 |
06 gen 2023 | 16,40 | 16,63 | 16,32 | 16,52 | 16,52 | 1.244.000 |
05 gen 2023 | 16,24 | 16,59 | 16,05 | 16,31 | 16,31 | 1.367.600 |
04 gen 2023 | 15,78 | 16,49 | 15,62 | 16,47 | 16,47 | 2.128.100 |
03 gen 2023 | 15,77 | 15,78 | 15,37 | 15,56 | 15,56 | 1.328.900 |
30 dic 2022 | 15,43 | 15,63 | 15,30 | 15,52 | 15,52 | 908.600 |
29 dic 2022 | 15,43 | 15,69 | 15,43 | 15,63 | 15,63 | 1.175.300 |
28 dic 2022 | 15,49 | 15,62 | 15,15 | 15,37 | 15,37 | 1.546.800 |
27 dic 2022 | 15,50 | 15,59 | 15,34 | 15,47 | 15,47 | 627.700 |
23 dic 2022 | 15,43 | 15,48 | 15,21 | 15,48 | 15,48 | 928.100 |
22 dic 2022 | 15,00 | 15,48 | 14,89 | 15,43 | 15,43 | 1.669.600 |
21 dic 2022 | 15,94 | 16,12 | 15,32 | 15,32 | 15,32 | 1.653.500 |
20 dic 2022 | 15,68 | 15,80 | 15,35 | 15,45 | 15,45 | 1.651.900 |
19 dic 2022 | 15,75 | 15,83 | 15,53 | 15,76 | 15,76 | 1.181.500 |
16 dic 2022 | 15,80 | 16,05 | 15,73 | 15,88 | 15,88 | 2.098.100 |
15 dic 2022 | 16,41 | 16,55 | 16,00 | 16,02 | 16,02 | 2.163.800 |
14 dic 2022 | 16,92 | 16,95 | 16,46 | 16,77 | 16,77 | 1.512.600 |
13 dic 2022 | 17,47 | 17,64 | 16,54 | 16,82 | 16,82 | 2.621.200 |
12 dic 2022 | 16,14 | 17,00 | 16,12 | 16,99 | 16,99 | 2.218.000 |
09 dic 2022 | 16,70 | 16,80 | 16,38 | 16,39 | 16,39 | 1.293.100 |
08 dic 2022 | 16,44 | 16,92 | 16,44 | 16,83 | 16,83 | 1.669.100 |
07 dic 2022 | 16,20 | 16,61 | 16,06 | 16,41 | 16,41 | 1.478.500 |
06 dic 2022 | 16,40 | 16,65 | 16,25 | 16,29 | 16,29 | 2.063.200 |
05 dic 2022 | 16,81 | 16,86 | 16,25 | 16,40 | 16,40 | 2.491.600 |
02 dic 2022 | 16,31 | 17,06 | 16,26 | 17,02 | 17,02 | 2.035.000 |
01 dic 2022 | 16,58 | 16,92 | 16,44 | 16,52 | 16,52 | 1.132.100 |
30 nov 2022 | 16,33 | 16,53 | 15,83 | 16,53 | 16,53 | 1.811.000 |
29 nov 2022 | 16,00 | 16,31 | 15,85 | 16,16 | 16,16 | 2.384.400 |
28 nov 2022 | 15,88 | 16,23 | 15,88 | 16,07 | 16,07 | 1.727.700 |
25 nov 2022 | 16,10 | 16,23 | 16,02 | 16,11 | 16,11 | 597.700 |
23 nov 2022 | 15,98 | 16,15 | 15,80 | 16,08 | 16,08 | 2.388.300 |
22 nov 2022 | 15,94 | 16,20 | 15,84 | 16,13 | 16,13 | 1.699.500 |
21 nov 2022 | 15,66 | 15,77 | 15,27 | 15,72 | 15,72 | 1.352.800 |
18 nov 2022 | 15,95 | 16,01 | 15,66 | 15,75 | 15,75 | 1.388.800 |
17 nov 2022 | 15,46 | 15,57 | 15,17 | 15,57 | 15,57 | 3.030.000 |
16 nov 2022 | 15,95 | 15,95 | 15,21 | 15,69 | 15,69 | 2.359.100 |
15 nov 2022 | 16,32 | 16,77 | 16,28 | 16,38 | 16,38 | 2.070.200 |
14 nov 2022 | 16,10 | 16,34 | 15,92 | 15,97 | 15,97 | 1.814.400 |
11 nov 2022 | 15,50 | 16,46 | 15,46 | 16,32 | 16,32 | 2.415.400 |
10 nov 2022 | 15,15 | 15,49 | 14,94 | 15,44 | 15,44 | 2.728.100 |
09 nov 2022 | 14,63 | 14,94 | 14,37 | 14,51 | 14,51 | 2.517.200 |
08 nov 2022 | 15,46 | 15,48 | 14,61 | 14,86 | 14,86 | 3.314.100 |
07 nov 2022 | 15,44 | 15,44 | 15,00 | 15,34 | 15,34 | 1.072.800 |
04 nov 2022 | 15,24 | 15,42 | 14,97 | 15,27 | 15,27 | 1.419.800 |
03 nov 2022 | 14,54 | 15,34 | 14,47 | 14,87 | 14,87 | 2.077.000 |
02 nov 2022 | 15,13 | 15,18 | 14,79 | 14,79 | 14,79 | 2.356.000 |
01 nov 2022 | 15,28 | 15,48 | 15,03 | 15,18 | 15,18 | 1.827.700 |
31 ott 2022 | 15,08 | 15,19 | 14,94 | 14,96 | 14,96 | 1.782.700 |
*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...