Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 giu 2023 | 15,06 | 15,14 | 14,96 | 15,00 | 15,00 | 48.505 |
08 giu 2023 | 15,16 | 15,24 | 14,96 | 15,04 | 15,04 | 114.711 |
07 giu 2023 | 14,76 | 15,20 | 14,68 | 15,16 | 15,16 | 98.231 |
06 giu 2023 | 14,86 | 14,94 | 14,72 | 14,76 | 14,76 | 52.803 |
05 giu 2023 | 14,80 | 14,96 | 14,54 | 14,92 | 14,92 | 87.116 |
02 giu 2023 | 14,70 | 14,78 | 14,56 | 14,78 | 14,78 | 118.397 |
01 giu 2023 | 14,68 | 14,94 | 14,54 | 14,64 | 14,64 | 161.418 |
31 mag 2023 | 14,44 | 14,68 | 14,40 | 14,58 | 14,58 | 199.393 |
30 mag 2023 | 14,48 | 14,70 | 14,44 | 14,56 | 14,56 | 67.447 |
29 mag 2023 | 14,60 | 14,62 | 14,32 | 14,54 | 14,54 | 75.950 |
26 mag 2023 | 14,64 | 14,64 | 14,30 | 14,58 | 14,58 | 96.296 |
25 mag 2023 | 14,56 | 14,58 | 14,32 | 14,54 | 14,54 | 43.259 |
24 mag 2023 | 14,56 | 14,58 | 14,32 | 14,40 | 14,40 | 87.834 |
23 mag 2023 | 14,38 | 14,60 | 14,32 | 14,58 | 14,58 | 49.405 |
22 mag 2023 | 14,22 | 14,54 | 14,04 | 14,44 | 14,44 | 81.558 |
22 mag 2023 | 0.38 Dividendo |
19 mag 2023 | 14,72 | 14,78 | 14,22 | 14,48 | 14,10 | 265.125 |
18 mag 2023 | 14,98 | 14,98 | 14,72 | 14,74 | 14,35 | 98.397 |
17 mag 2023 | 15,06 | 15,06 | 14,72 | 14,96 | 14,57 | 75.803 |
16 mag 2023 | 15,40 | 15,52 | 14,96 | 15,08 | 14,68 | 154.759 |
15 mag 2023 | 13,76 | 15,50 | 13,76 | 15,42 | 15,02 | 614.247 |
12 mag 2023 | 13,60 | 13,72 | 13,36 | 13,54 | 13,18 | 42.174 |
11 mag 2023 | 13,68 | 13,76 | 13,52 | 13,62 | 13,26 | 33.442 |
10 mag 2023 | 13,82 | 13,86 | 13,64 | 13,70 | 13,34 | 39.816 |
09 mag 2023 | 13,78 | 13,84 | 13,54 | 13,78 | 13,42 | 48.922 |
08 mag 2023 | 13,60 | 13,88 | 13,48 | 13,82 | 13,46 | 82.816 |
05 mag 2023 | 13,90 | 13,92 | 13,46 | 13,60 | 13,24 | 149.699 |
04 mag 2023 | 13,86 | 13,86 | 13,56 | 13,66 | 13,30 | 101.943 |
03 mag 2023 | 14,14 | 14,14 | 13,66 | 13,86 | 13,50 | 120.829 |
02 mag 2023 | 14,28 | 14,34 | 13,96 | 13,96 | 13,59 | 51.819 |
28 apr 2023 | 14,12 | 14,22 | 13,96 | 14,20 | 13,83 | 78.095 |
27 apr 2023 | 14,20 | 14,26 | 13,94 | 14,10 | 13,73 | 117.922 |
26 apr 2023 | 13,90 | 14,20 | 13,76 | 14,20 | 13,83 | 190.465 |
25 apr 2023 | 13,90 | 14,06 | 13,66 | 13,88 | 13,52 | 94.631 |
24 apr 2023 | 13,96 | 14,32 | 13,86 | 13,86 | 13,50 | 168.433 |
21 apr 2023 | 13,40 | 14,00 | 13,40 | 13,86 | 13,50 | 152.205 |
20 apr 2023 | 13,40 | 13,42 | 13,12 | 13,40 | 13,05 | 125.861 |
19 apr 2023 | 13,34 | 13,42 | 13,22 | 13,34 | 12,99 | 50.447 |
18 apr 2023 | 13,40 | 13,50 | 13,28 | 13,42 | 13,07 | 53.859 |
17 apr 2023 | 13,50 | 13,70 | 13,14 | 13,34 | 12,99 | 184.953 |
14 apr 2023 | 13,50 | 13,62 | 13,38 | 13,50 | 13,15 | 214.605 |
13 apr 2023 | 13,70 | 13,76 | 13,44 | 13,54 | 13,18 | 52.038 |
12 apr 2023 | 13,58 | 13,82 | 13,38 | 13,68 | 13,32 | 111.081 |
11 apr 2023 | 13,56 | 13,78 | 13,32 | 13,54 | 13,18 | 112.701 |
06 apr 2023 | 13,52 | 13,70 | 13,44 | 13,70 | 13,34 | 120.020 |
05 apr 2023 | 13,70 | 13,76 | 13,40 | 13,46 | 13,11 | 255.770 |
04 apr 2023 | 13,62 | 13,86 | 13,48 | 13,62 | 13,26 | 310.590 |
03 apr 2023 | 13,24 | 13,52 | 13,08 | 13,52 | 13,17 | 114.900 |
31 mar 2023 | 13,32 | 13,72 | 13,14 | 13,24 | 12,89 | 481.393 |
30 mar 2023 | 13,20 | 13,38 | 13,00 | 13,20 | 12,85 | 213.268 |
29 mar 2023 | 12,90 | 13,20 | 12,74 | 13,20 | 12,85 | 267.787 |
28 mar 2023 | 12,60 | 12,82 | 12,40 | 12,82 | 12,48 | 225.788 |
27 mar 2023 | 12,26 | 12,64 | 12,14 | 12,50 | 12,17 | 221.238 |
24 mar 2023 | 12,16 | 12,40 | 11,94 | 12,10 | 11,78 | 406.117 |
23 mar 2023 | 12,10 | 12,52 | 12,04 | 12,24 | 11,92 | 257.253 |
22 mar 2023 | 11,48 | 12,10 | 11,46 | 12,10 | 11,78 | 245.308 |
21 mar 2023 | 11,58 | 11,68 | 11,38 | 11,54 | 11,24 | 145.436 |
20 mar 2023 | 11,28 | 11,48 | 10,94 | 11,48 | 11,18 | 107.257 |
17 mar 2023 | 11,98 | 11,98 | 11,30 | 11,30 | 11,00 | 113.858 |
16 mar 2023 | 12,24 | 12,26 | 11,52 | 11,86 | 11,55 | 217.419 |
15 mar 2023 | 11,70 | 12,52 | 11,58 | 12,12 | 11,80 | 673.101 |
14 mar 2023 | 11,08 | 11,40 | 10,92 | 11,34 | 11,04 | 130.505 |
13 mar 2023 | 11,34 | 11,34 | 10,72 | 11,04 | 10,75 | 91.125 |
10 mar 2023 | 11,06 | 11,30 | 10,96 | 11,30 | 11,00 | 70.643 |
09 mar 2023 | 11,20 | 11,22 | 11,04 | 11,18 | 10,89 | 39.934 |
08 mar 2023 | 11,28 | 11,28 | 11,14 | 11,26 | 10,96 | 40.602 |
07 mar 2023 | 11,42 | 11,44 | 11,26 | 11,30 | 11,00 | 26.431 |
06 mar 2023 | 11,46 | 11,46 | 11,30 | 11,40 | 11,10 | 30.236 |
03 mar 2023 | 11,46 | 11,54 | 11,38 | 11,48 | 11,18 | 25.842 |
02 mar 2023 | 11,32 | 11,46 | 11,32 | 11,42 | 11,12 | 30.631 |
01 mar 2023 | 11,56 | 11,62 | 11,38 | 11,40 | 11,10 | 32.814 |
28 feb 2023 | 11,46 | 11,66 | 11,34 | 11,58 | 11,28 | 85.352 |
27 feb 2023 | 11,40 | 11,52 | 11,30 | 11,46 | 11,16 | 45.681 |
24 feb 2023 | 11,30 | 11,42 | 11,20 | 11,26 | 10,96 | 35.363 |
23 feb 2023 | 11,34 | 11,48 | 11,22 | 11,34 | 11,04 | 61.766 |
22 feb 2023 | 11,24 | 11,34 | 11,16 | 11,28 | 10,98 | 73.706 |
21 feb 2023 | 11,52 | 11,52 | 11,30 | 11,30 | 11,00 | 38.563 |
20 feb 2023 | 11,36 | 11,48 | 11,30 | 11,48 | 11,18 | 45.171 |
17 feb 2023 | 11,60 | 11,70 | 11,36 | 11,36 | 11,06 | 112.255 |
16 feb 2023 | 11,74 | 11,82 | 11,56 | 11,70 | 11,39 | 79.412 |
15 feb 2023 | 12,04 | 12,04 | 11,58 | 11,66 | 11,35 | 102.558 |
14 feb 2023 | 12,00 | 12,14 | 11,88 | 12,00 | 11,69 | 47.618 |
13 feb 2023 | 12,10 | 12,12 | 11,96 | 12,04 | 11,72 | 33.684 |
10 feb 2023 | 12,10 | 12,26 | 11,94 | 12,10 | 11,78 | 42.287 |
09 feb 2023 | 12,16 | 12,28 | 11,98 | 12,26 | 11,94 | 57.453 |
08 feb 2023 | 12,24 | 12,26 | 11,94 | 12,04 | 11,72 | 75.760 |
07 feb 2023 | 12,14 | 12,22 | 12,04 | 12,16 | 11,84 | 46.654 |
06 feb 2023 | 12,12 | 12,16 | 11,94 | 12,14 | 11,82 | 42.808 |
03 feb 2023 | 12,26 | 12,26 | 12,08 | 12,16 | 11,84 | 51.216 |
02 feb 2023 | 12,30 | 12,34 | 12,10 | 12,26 | 11,94 | 88.230 |
01 feb 2023 | 12,10 | 12,34 | 11,46 | 12,16 | 11,84 | 139.149 |
31 gen 2023 | 12,18 | 12,18 | 11,92 | 12,06 | 11,74 | 73.122 |
30 gen 2023 | 12,56 | 12,56 | 12,18 | 12,18 | 11,86 | 68.444 |
27 gen 2023 | 12,62 | 12,62 | 12,34 | 12,56 | 12,23 | 68.398 |
26 gen 2023 | 12,70 | 12,74 | 12,48 | 12,60 | 12,27 | 29.864 |
25 gen 2023 | 12,64 | 12,64 | 12,42 | 12,62 | 12,29 | 41.434 |
24 gen 2023 | 12,96 | 13,04 | 12,62 | 12,66 | 12,33 | 55.007 |
23 gen 2023 | 12,86 | 13,12 | 12,78 | 13,00 | 12,66 | 63.327 |
20 gen 2023 | 12,66 | 12,82 | 12,52 | 12,80 | 12,46 | 51.672 |
19 gen 2023 | 12,94 | 12,94 | 12,38 | 12,62 | 12,29 | 105.210 |
*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...