Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 giu 2023 | 14,38 | 14,60 | 14,38 | 14,54 | 14,54 | 49.061 |
05 giu 2023 | 14,65 | 14,69 | 14,51 | 14,56 | 14,56 | 140.600 |
02 giu 2023 | 14,67 | 14,71 | 14,62 | 14,67 | 14,67 | 108.800 |
01 giu 2023 | 14,20 | 14,40 | 14,20 | 14,35 | 14,35 | 115.200 |
31 mag 2023 | 14,32 | 14,32 | 14,04 | 14,23 | 14,23 | 212.900 |
30 mag 2023 | 14,73 | 14,76 | 14,62 | 14,71 | 14,71 | 762.000 |
26 mag 2023 | 14,63 | 14,76 | 14,63 | 14,73 | 14,73 | 88.600 |
25 mag 2023 | 14,54 | 14,60 | 14,48 | 14,56 | 14,56 | 142.800 |
24 mag 2023 | 14,46 | 14,66 | 14,46 | 14,59 | 14,59 | 85.400 |
23 mag 2023 | 15,01 | 15,03 | 14,86 | 14,88 | 14,88 | 77.100 |
22 mag 2023 | 15,01 | 15,13 | 14,91 | 15,04 | 15,04 | 134.900 |
19 mag 2023 | 15,11 | 15,14 | 15,06 | 15,08 | 15,08 | 92.200 |
18 mag 2023 | 15,09 | 15,16 | 14,87 | 15,00 | 15,00 | 89.500 |
17 mag 2023 | 15,07 | 15,07 | 14,74 | 14,91 | 14,91 | 105.100 |
16 mag 2023 | 15,00 | 15,00 | 14,78 | 14,88 | 14,88 | 80.500 |
15 mag 2023 | 15,14 | 15,37 | 15,09 | 15,31 | 15,31 | 103.000 |
15 mag 2023 | 0.682 Dividendo |
12 mag 2023 | 15,75 | 15,85 | 15,55 | 15,61 | 14,93 | 132.200 |
11 mag 2023 | 15,50 | 15,70 | 15,50 | 15,54 | 14,86 | 195.000 |
10 mag 2023 | 16,20 | 16,20 | 15,83 | 15,96 | 15,26 | 151.800 |
09 mag 2023 | 15,87 | 16,04 | 15,87 | 15,97 | 15,27 | 239.500 |
08 mag 2023 | 16,19 | 16,22 | 16,07 | 16,14 | 15,43 | 58.800 |
05 mag 2023 | 16,00 | 16,29 | 16,00 | 16,19 | 15,48 | 53.300 |
04 mag 2023 | 15,89 | 15,92 | 15,74 | 15,86 | 15,17 | 49.800 |
03 mag 2023 | 15,86 | 16,05 | 15,84 | 15,85 | 15,16 | 49.100 |
02 mag 2023 | 15,76 | 15,87 | 15,66 | 15,81 | 15,12 | 105.200 |
01 mag 2023 | 15,85 | 15,94 | 15,70 | 15,85 | 15,16 | 73.400 |
28 apr 2023 | 15,67 | 15,92 | 15,67 | 15,84 | 15,15 | 119.400 |
27 apr 2023 | 15,55 | 15,66 | 15,46 | 15,63 | 14,95 | 131.100 |
26 apr 2023 | 15,54 | 15,66 | 15,15 | 15,15 | 14,49 | 94.300 |
25 apr 2023 | 15,21 | 15,32 | 15,12 | 15,13 | 14,47 | 102.900 |
24 apr 2023 | 15,59 | 15,65 | 15,52 | 15,61 | 14,93 | 146.900 |
21 apr 2023 | 15,52 | 15,60 | 15,41 | 15,58 | 14,90 | 64.900 |
20 apr 2023 | 15,51 | 15,62 | 15,42 | 15,52 | 14,84 | 101.300 |
19 apr 2023 | 16,17 | 16,23 | 16,09 | 16,19 | 15,48 | 76.100 |
18 apr 2023 | 16,34 | 16,34 | 16,25 | 16,32 | 15,61 | 43.900 |
17 apr 2023 | 16,12 | 16,22 | 16,08 | 16,22 | 15,51 | 188.400 |
14 apr 2023 | 16,14 | 16,24 | 16,05 | 16,13 | 15,43 | 59.000 |
13 apr 2023 | 16,19 | 16,20 | 16,05 | 16,15 | 15,44 | 172.100 |
12 apr 2023 | 15,82 | 15,93 | 15,72 | 15,82 | 15,13 | 67.600 |
11 apr 2023 | 15,55 | 15,62 | 15,51 | 15,52 | 14,84 | 75.400 |
10 apr 2023 | 15,30 | 15,33 | 14,85 | 15,29 | 14,62 | 52.900 |
06 apr 2023 | 15,16 | 15,37 | 15,16 | 15,33 | 14,66 | 55.500 |
05 apr 2023 | 15,29 | 15,29 | 15,11 | 15,20 | 14,54 | 82.700 |
04 apr 2023 | 15,76 | 15,77 | 15,57 | 15,58 | 14,90 | 201.000 |
03 apr 2023 | 15,24 | 15,39 | 15,24 | 15,38 | 14,71 | 82.500 |
31 mar 2023 | 15,27 | 15,32 | 15,15 | 15,15 | 14,49 | 410.800 |
30 mar 2023 | 15,23 | 15,31 | 15,20 | 15,24 | 14,57 | 116.900 |
29 mar 2023 | 14,96 | 14,99 | 14,84 | 14,93 | 14,28 | 87.100 |
28 mar 2023 | 14,72 | 14,84 | 14,72 | 14,78 | 14,13 | 121.500 |
27 mar 2023 | 14,75 | 14,75 | 14,64 | 14,72 | 14,08 | 59.900 |
24 mar 2023 | 14,42 | 14,55 | 14,28 | 14,51 | 13,88 | 73.100 |
23 mar 2023 | 15,01 | 15,02 | 14,69 | 14,79 | 14,14 | 93.600 |
22 mar 2023 | 14,96 | 15,10 | 14,90 | 14,90 | 14,25 | 91.300 |
21 mar 2023 | 14,92 | 15,00 | 14,87 | 14,96 | 14,31 | 99.300 |
20 mar 2023 | 14,50 | 14,69 | 14,50 | 14,60 | 13,96 | 135.200 |
17 mar 2023 | 14,26 | 14,50 | 14,22 | 14,40 | 13,77 | 126.900 |
16 mar 2023 | 14,29 | 14,67 | 14,29 | 14,62 | 13,98 | 197.400 |
15 mar 2023 | 14,08 | 14,48 | 14,08 | 14,44 | 13,81 | 92.400 |
14 mar 2023 | 14,98 | 15,04 | 14,89 | 15,03 | 14,37 | 87.300 |
13 mar 2023 | 14,74 | 14,97 | 14,71 | 14,92 | 14,27 | 90.200 |
10 mar 2023 | 15,25 | 15,43 | 15,14 | 15,18 | 14,52 | 98.000 |
09 mar 2023 | 15,54 | 15,58 | 15,32 | 15,33 | 14,66 | 301.900 |
08 mar 2023 | 15,63 | 15,70 | 15,57 | 15,62 | 14,94 | 153.100 |
07 mar 2023 | 15,98 | 16,01 | 15,54 | 15,57 | 14,89 | 527.000 |
06 mar 2023 | 16,12 | 16,23 | 16,05 | 16,13 | 15,43 | 161.900 |
03 mar 2023 | 15,80 | 15,82 | 15,63 | 15,78 | 15,09 | 59.300 |
02 mar 2023 | 15,56 | 15,65 | 15,52 | 15,64 | 14,96 | 51.900 |
01 mar 2023 | 15,93 | 15,93 | 15,73 | 15,75 | 15,06 | 136.300 |
28 feb 2023 | 15,92 | 15,92 | 15,61 | 15,65 | 14,97 | 45.900 |
27 feb 2023 | 16,01 | 16,06 | 15,87 | 15,96 | 15,26 | 83.300 |
24 feb 2023 | 15,42 | 15,53 | 15,33 | 15,53 | 14,85 | 61.300 |
23 feb 2023 | 15,83 | 15,86 | 15,62 | 15,76 | 15,07 | 92.000 |
22 feb 2023 | 15,60 | 15,73 | 15,52 | 15,64 | 14,96 | 99.000 |
21 feb 2023 | 16,05 | 16,12 | 15,87 | 15,87 | 15,18 | 71.500 |
17 feb 2023 | 16,05 | 16,21 | 16,01 | 16,18 | 15,47 | 155.300 |
16 feb 2023 | 16,04 | 16,17 | 15,99 | 16,03 | 15,33 | 55.800 |
15 feb 2023 | 15,75 | 16,05 | 15,75 | 16,03 | 15,33 | 68.900 |
14 feb 2023 | 15,72 | 15,90 | 15,68 | 15,85 | 15,16 | 84.500 |
13 feb 2023 | 15,64 | 15,95 | 15,63 | 15,83 | 15,14 | 81.100 |
10 feb 2023 | 15,56 | 15,64 | 15,47 | 15,64 | 14,96 | 60.200 |
09 feb 2023 | 16,27 | 16,29 | 16,00 | 16,04 | 15,34 | 67.100 |
08 feb 2023 | 16,01 | 16,04 | 15,84 | 15,95 | 15,25 | 54.500 |
07 feb 2023 | 15,98 | 16,08 | 15,85 | 16,06 | 15,36 | 46.400 |
06 feb 2023 | 16,11 | 16,11 | 15,95 | 16,04 | 15,34 | 131.100 |
03 feb 2023 | 16,35 | 16,48 | 16,25 | 16,27 | 15,56 | 98.100 |
02 feb 2023 | 16,41 | 16,59 | 16,33 | 16,45 | 15,73 | 139.600 |
01 feb 2023 | 15,79 | 16,12 | 15,69 | 16,03 | 15,33 | 170.000 |
31 gen 2023 | 15,54 | 15,78 | 15,51 | 15,78 | 15,09 | 95.000 |
30 gen 2023 | 15,55 | 15,64 | 15,45 | 15,45 | 14,77 | 520.000 |
27 gen 2023 | 15,61 | 15,71 | 15,56 | 15,64 | 14,96 | 265.400 |
26 gen 2023 | 15,79 | 15,81 | 15,63 | 15,72 | 15,03 | 92.800 |
25 gen 2023 | 15,57 | 15,78 | 15,56 | 15,76 | 15,07 | 108.900 |
24 gen 2023 | 15,59 | 15,66 | 15,55 | 15,61 | 14,93 | 212.200 |
23 gen 2023 | 15,44 | 15,68 | 15,44 | 15,63 | 14,95 | 486.200 |
20 gen 2023 | 15,25 | 15,38 | 15,17 | 15,38 | 14,71 | 123.400 |
19 gen 2023 | 15,65 | 15,67 | 15,53 | 15,64 | 14,96 | 447.000 |
18 gen 2023 | 15,98 | 16,02 | 15,79 | 15,80 | 15,11 | 115.100 |
17 gen 2023 | 15,93 | 16,01 | 15,76 | 15,89 | 15,20 | 465.100 |
13 gen 2023 | 15,66 | 15,92 | 15,66 | 15,91 | 15,21 | 250.800 |
*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...