Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 feb 2023 | 15,98 | 16,08 | 15,85 | 15,97 | 15,97 | 33.720 |
06 feb 2023 | 16,11 | 16,11 | 15,95 | 16,04 | 16,04 | 131.100 |
03 feb 2023 | 16,35 | 16,48 | 16,25 | 16,27 | 16,27 | 98.100 |
02 feb 2023 | 16,41 | 16,59 | 16,33 | 16,45 | 16,45 | 139.600 |
01 feb 2023 | 15,79 | 16,12 | 15,69 | 16,03 | 16,03 | 170.000 |
31 gen 2023 | 15,54 | 15,78 | 15,51 | 15,78 | 15,78 | 95.000 |
30 gen 2023 | 15,55 | 15,64 | 15,45 | 15,45 | 15,45 | 520.000 |
27 gen 2023 | 15,61 | 15,71 | 15,56 | 15,64 | 15,64 | 265.400 |
26 gen 2023 | 15,79 | 15,81 | 15,63 | 15,72 | 15,72 | 92.800 |
25 gen 2023 | 15,57 | 15,78 | 15,56 | 15,76 | 15,76 | 108.900 |
24 gen 2023 | 15,59 | 15,66 | 15,55 | 15,61 | 15,61 | 212.200 |
23 gen 2023 | 15,44 | 15,68 | 15,44 | 15,63 | 15,63 | 486.200 |
20 gen 2023 | 15,25 | 15,38 | 15,17 | 15,38 | 15,38 | 123.400 |
19 gen 2023 | 15,65 | 15,67 | 15,53 | 15,64 | 15,64 | 447.000 |
18 gen 2023 | 15,98 | 16,02 | 15,79 | 15,80 | 15,80 | 115.100 |
17 gen 2023 | 15,93 | 16,01 | 15,76 | 15,89 | 15,89 | 465.100 |
13 gen 2023 | 15,66 | 15,92 | 15,66 | 15,91 | 15,91 | 250.800 |
12 gen 2023 | 15,89 | 15,94 | 15,73 | 15,91 | 15,91 | 205.700 |
11 gen 2023 | 15,44 | 15,54 | 15,39 | 15,52 | 15,52 | 68.200 |
10 gen 2023 | 15,44 | 15,49 | 15,32 | 15,46 | 15,46 | 256.000 |
09 gen 2023 | 15,66 | 15,76 | 15,57 | 15,57 | 15,57 | 298.000 |
06 gen 2023 | 15,00 | 15,43 | 14,96 | 15,42 | 15,42 | 342.700 |
05 gen 2023 | 14,94 | 14,99 | 14,78 | 14,90 | 14,90 | 1.334.400 |
04 gen 2023 | 14,88 | 14,99 | 14,80 | 14,93 | 14,93 | 176.300 |
03 gen 2023 | 14,51 | 14,65 | 14,47 | 14,54 | 14,54 | 418.600 |
30 dic 2022 | 13,90 | 13,99 | 13,76 | 13,89 | 13,89 | 191.200 |
29 dic 2022 | 14,16 | 14,27 | 14,16 | 14,21 | 14,21 | 180.100 |
28 dic 2022 | 14,17 | 14,23 | 13,95 | 13,97 | 13,97 | 646.100 |
27 dic 2022 | 14,13 | 14,24 | 14,12 | 14,16 | 14,16 | 296.900 |
23 dic 2022 | 14,04 | 14,16 | 13,97 | 14,15 | 14,15 | 300.000 |
22 dic 2022 | 13,76 | 13,88 | 13,68 | 13,88 | 13,88 | 1.053.700 |
21 dic 2022 | 13,88 | 13,99 | 13,86 | 13,86 | 13,86 | 250.200 |
20 dic 2022 | 13,63 | 13,76 | 13,59 | 13,66 | 13,66 | 168.600 |
19 dic 2022 | 13,76 | 13,81 | 13,54 | 13,61 | 13,61 | 1.341.900 |
16 dic 2022 | 13,79 | 13,83 | 13,60 | 13,66 | 13,66 | 306.100 |
15 dic 2022 | 14,10 | 14,11 | 13,96 | 14,04 | 14,04 | 751.200 |
14 dic 2022 | 14,20 | 14,40 | 14,11 | 14,20 | 14,20 | 377.600 |
13 dic 2022 | 14,62 | 14,63 | 14,18 | 14,22 | 14,22 | 267.200 |
12 dic 2022 | 13,96 | 14,01 | 13,87 | 13,99 | 13,99 | 364.900 |
09 dic 2022 | 13,99 | 14,13 | 13,89 | 13,89 | 13,89 | 443.500 |
08 dic 2022 | 13,77 | 13,85 | 13,68 | 13,78 | 13,78 | 361.600 |
07 dic 2022 | 13,82 | 13,94 | 13,75 | 13,78 | 13,78 | 262.000 |
06 dic 2022 | 14,04 | 14,05 | 13,91 | 13,99 | 13,99 | 357.100 |
05 dic 2022 | 14,05 | 14,11 | 13,92 | 13,96 | 13,96 | 407.300 |
02 dic 2022 | 14,13 | 14,27 | 14,11 | 14,23 | 14,23 | 239.900 |
01 dic 2022 | 14,25 | 14,32 | 14,06 | 14,12 | 14,12 | 297.500 |
30 nov 2022 | 13,67 | 14,02 | 13,61 | 13,99 | 13,99 | 245.700 |
29 nov 2022 | 13,67 | 13,76 | 13,53 | 13,63 | 13,63 | 283.300 |
28 nov 2022 | 13,92 | 13,95 | 13,74 | 13,74 | 13,74 | 341.800 |
25 nov 2022 | 13,78 | 13,95 | 13,78 | 13,90 | 13,90 | 164.600 |
23 nov 2022 | 13,65 | 13,85 | 13,64 | 13,82 | 13,82 | 189.700 |
22 nov 2022 | 13,59 | 13,71 | 13,56 | 13,68 | 13,68 | 399.500 |
21 nov 2022 | 13,39 | 13,47 | 13,33 | 13,41 | 13,41 | 331.900 |
18 nov 2022 | 13,50 | 13,60 | 13,45 | 13,51 | 13,51 | 182.300 |
17 nov 2022 | 13,39 | 13,48 | 13,05 | 13,43 | 13,43 | 233.000 |
16 nov 2022 | 13,68 | 13,77 | 13,60 | 13,67 | 13,67 | 213.600 |
15 nov 2022 | 13,92 | 13,94 | 13,57 | 13,73 | 13,73 | 272.300 |
14 nov 2022 | 13,85 | 13,97 | 13,75 | 13,75 | 13,75 | 255.900 |
11 nov 2022 | 13,60 | 13,86 | 13,59 | 13,85 | 13,85 | 175.200 |
10 nov 2022 | 13,27 | 13,47 | 13,23 | 13,47 | 13,47 | 201.900 |
09 nov 2022 | 12,92 | 13,18 | 12,92 | 12,97 | 12,97 | 232.600 |
08 nov 2022 | 13,07 | 13,27 | 13,04 | 13,20 | 13,20 | 234.300 |
07 nov 2022 | 13,16 | 13,25 | 13,07 | 13,16 | 13,16 | 325.300 |
04 nov 2022 | 12,59 | 12,85 | 12,52 | 12,80 | 12,80 | 265.100 |
03 nov 2022 | 11,99 | 12,37 | 11,95 | 12,07 | 12,07 | 504.100 |
02 nov 2022 | 12,73 | 12,82 | 12,34 | 12,40 | 12,40 | 267.700 |
01 nov 2022 | 12,69 | 12,70 | 12,22 | 12,44 | 12,44 | 162.400 |
31 ott 2022 | 12,72 | 12,78 | 12,65 | 12,70 | 12,70 | 511.900 |
28 ott 2022 | 12,80 | 13,01 | 12,80 | 12,99 | 12,99 | 245.600 |
27 ott 2022 | 12,71 | 12,96 | 12,68 | 12,69 | 12,69 | 173.200 |
26 ott 2022 | 12,32 | 12,63 | 12,30 | 12,49 | 12,49 | 164.700 |
25 ott 2022 | 12,49 | 12,73 | 12,48 | 12,48 | 12,48 | 217.600 |
24 ott 2022 | 12,11 | 12,34 | 12,06 | 12,29 | 12,29 | 473.500 |
21 ott 2022 | 11,38 | 11,73 | 11,38 | 11,72 | 11,72 | 150.100 |
20 ott 2022 | 11,50 | 11,62 | 11,34 | 11,38 | 11,38 | 342.700 |
19 ott 2022 | 11,37 | 11,45 | 11,25 | 11,31 | 11,31 | 188.400 |
18 ott 2022 | 11,61 | 11,61 | 11,46 | 11,55 | 11,55 | 493.900 |
17 ott 2022 | 11,41 | 11,59 | 11,36 | 11,59 | 11,59 | 855.500 |
14 ott 2022 | 11,23 | 11,23 | 10,98 | 10,99 | 10,99 | 335.700 |
13 ott 2022 | 10,66 | 11,29 | 10,65 | 11,21 | 11,21 | 318.700 |
12 ott 2022 | 10,81 | 10,86 | 10,73 | 10,73 | 10,73 | 267.800 |
11 ott 2022 | 10,86 | 11,05 | 10,79 | 10,79 | 10,79 | 472.200 |
10 ott 2022 | 10,99 | 10,99 | 10,72 | 10,84 | 10,84 | 324.700 |
07 ott 2022 | 10,91 | 10,91 | 10,72 | 10,80 | 10,80 | 434.500 |
06 ott 2022 | 11,20 | 11,30 | 11,11 | 11,11 | 11,11 | 228.100 |
05 ott 2022 | 11,30 | 11,33 | 11,07 | 11,26 | 11,26 | 344.900 |
04 ott 2022 | 11,71 | 11,99 | 11,71 | 11,93 | 11,93 | 605.200 |
03 ott 2022 | 11,18 | 11,46 | 11,17 | 11,41 | 11,41 | 467.700 |
30 set 2022 | 11,08 | 11,39 | 11,08 | 11,12 | 11,12 | 428.000 |
29 set 2022 | 10,90 | 11,03 | 10,80 | 10,96 | 10,96 | 625.300 |
28 set 2022 | 11,05 | 11,44 | 11,00 | 11,42 | 11,42 | 251.500 |
27 set 2022 | 11,35 | 11,40 | 11,12 | 11,20 | 11,20 | 683.800 |
26 set 2022 | 11,27 | 11,35 | 11,01 | 11,07 | 11,07 | 444.900 |
23 set 2022 | 11,39 | 11,39 | 11,06 | 11,17 | 11,17 | 271.900 |
22 set 2022 | 11,82 | 11,91 | 11,75 | 11,84 | 11,84 | 311.800 |
21 set 2022 | 11,96 | 12,14 | 11,82 | 11,82 | 11,82 | 181.300 |
20 set 2022 | 12,05 | 12,09 | 11,88 | 12,00 | 12,00 | 253.100 |
19 set 2022 | 11,96 | 12,21 | 11,96 | 12,18 | 12,18 | 240.600 |
16 set 2022 | 12,05 | 12,23 | 12,05 | 12,18 | 12,18 | 165.700 |
15 set 2022 | 12,04 | 12,13 | 11,96 | 12,00 | 12,00 | 870.400 |
*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...