Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 giu 2023 | 16,92 | 17,10 | 16,63 | 16,81 | 16,81 | 10.597.500 |
07 giu 2023 | 16,87 | 17,23 | 16,77 | 17,02 | 17,02 | 17.528.000 |
06 giu 2023 | 16,15 | 16,85 | 16,11 | 16,75 | 16,75 | 13.771.400 |
05 giu 2023 | 15,75 | 16,21 | 15,69 | 16,18 | 16,18 | 11.538.300 |
02 giu 2023 | 15,71 | 16,16 | 15,68 | 15,78 | 15,78 | 15.604.400 |
01 giu 2023 | 14,85 | 15,58 | 14,73 | 15,51 | 15,51 | 16.502.100 |
31 mag 2023 | 14,89 | 14,97 | 14,34 | 14,85 | 14,85 | 12.353.600 |
30 mag 2023 | 14,73 | 14,99 | 14,51 | 14,82 | 14,82 | 11.416.300 |
26 mag 2023 | 14,55 | 14,73 | 14,35 | 14,48 | 14,48 | 10.286.400 |
25 mag 2023 | 14,40 | 14,69 | 14,23 | 14,48 | 14,48 | 11.277.700 |
24 mag 2023 | 14,29 | 14,30 | 13,87 | 14,23 | 14,23 | 12.987.200 |
23 mag 2023 | 14,24 | 14,93 | 14,16 | 14,47 | 14,47 | 12.896.900 |
22 mag 2023 | 14,23 | 14,52 | 13,91 | 14,33 | 14,33 | 9.342.700 |
19 mag 2023 | 14,54 | 14,54 | 13,99 | 14,15 | 14,15 | 12.587.300 |
18 mag 2023 | 14,26 | 14,59 | 14,26 | 14,53 | 14,53 | 13.407.700 |
17 mag 2023 | 13,64 | 14,40 | 13,62 | 14,35 | 14,35 | 18.621.100 |
16 mag 2023 | 13,62 | 13,85 | 13,32 | 13,48 | 13,48 | 10.199.800 |
15 mag 2023 | 13,24 | 13,77 | 13,16 | 13,71 | 13,71 | 10.926.900 |
12 mag 2023 | 13,73 | 13,73 | 13,01 | 13,24 | 13,24 | 13.636.900 |
11 mag 2023 | 13,94 | 14,16 | 13,63 | 13,66 | 13,66 | 12.335.600 |
10 mag 2023 | 14,26 | 14,26 | 13,73 | 14,08 | 14,08 | 13.523.300 |
09 mag 2023 | 14,12 | 14,25 | 13,82 | 14,11 | 14,11 | 11.962.700 |
08 mag 2023 | 14,26 | 14,43 | 14,05 | 14,26 | 14,26 | 15.723.300 |
05 mag 2023 | 13,99 | 14,40 | 13,88 | 14,13 | 14,13 | 17.420.900 |
04 mag 2023 | 14,73 | 14,78 | 13,57 | 13,75 | 13,75 | 21.689.900 |
03 mag 2023 | 14,44 | 14,64 | 14,12 | 14,14 | 14,14 | 16.488.800 |
02 mag 2023 | 14,46 | 14,63 | 13,97 | 14,37 | 14,37 | 23.189.600 |
01 mag 2023 | 13,46 | 14,66 | 13,12 | 14,54 | 14,54 | 38.718.700 |
28 apr 2023 | 12,88 | 13,42 | 12,78 | 13,35 | 13,35 | 19.836.400 |
27 apr 2023 | 12,65 | 12,85 | 12,42 | 12,83 | 12,83 | 11.470.100 |
26 apr 2023 | 12,86 | 12,95 | 12,41 | 12,46 | 12,46 | 10.680.100 |
25 apr 2023 | 13,02 | 13,02 | 12,65 | 12,73 | 12,73 | 8.460.800 |
24 apr 2023 | 12,99 | 13,29 | 12,71 | 13,05 | 13,05 | 11.121.800 |
21 apr 2023 | 12,60 | 13,08 | 12,44 | 13,04 | 13,04 | 13.216.600 |
20 apr 2023 | 12,97 | 13,12 | 12,60 | 12,64 | 12,64 | 10.992.700 |
19 apr 2023 | 12,94 | 13,23 | 12,79 | 13,18 | 13,18 | 8.437.100 |
18 apr 2023 | 12,95 | 13,15 | 12,84 | 13,11 | 13,11 | 9.643.200 |
17 apr 2023 | 12,65 | 12,97 | 12,56 | 12,95 | 12,95 | 8.390.100 |
14 apr 2023 | 12,91 | 12,97 | 12,62 | 12,64 | 12,64 | 10.590.300 |
13 apr 2023 | 12,82 | 12,98 | 12,61 | 12,87 | 12,87 | 12.339.900 |
12 apr 2023 | 13,71 | 13,76 | 12,68 | 12,73 | 12,73 | 18.504.400 |
11 apr 2023 | 13,45 | 13,70 | 13,27 | 13,54 | 13,54 | 9.715.400 |
10 apr 2023 | 12,98 | 13,36 | 12,91 | 13,35 | 13,35 | 9.048.200 |
06 apr 2023 | 12,96 | 13,19 | 12,82 | 13,08 | 13,08 | 9.887.200 |
05 apr 2023 | 13,07 | 13,24 | 12,86 | 12,92 | 12,92 | 9.695.800 |
04 apr 2023 | 13,48 | 13,53 | 12,72 | 13,24 | 13,24 | 12.597.900 |
03 apr 2023 | 13,30 | 13,42 | 13,14 | 13,35 | 13,35 | 9.476.300 |
31 mar 2023 | 13,35 | 13,46 | 13,20 | 13,45 | 13,45 | 11.638.100 |
30 mar 2023 | 13,40 | 13,49 | 13,19 | 13,27 | 13,27 | 13.728.900 |
29 mar 2023 | 12,74 | 13,19 | 12,67 | 13,16 | 13,16 | 15.325.900 |
28 mar 2023 | 12,29 | 12,72 | 12,28 | 12,45 | 12,45 | 13.341.700 |
27 mar 2023 | 12,73 | 12,87 | 12,15 | 12,20 | 12,20 | 18.454.000 |
24 mar 2023 | 12,38 | 12,54 | 12,16 | 12,52 | 12,52 | 16.494.900 |
23 mar 2023 | 12,53 | 13,01 | 12,36 | 12,57 | 12,57 | 15.624.400 |
22 mar 2023 | 12,83 | 13,00 | 12,44 | 12,47 | 12,47 | 17.816.600 |
21 mar 2023 | 12,72 | 13,10 | 12,72 | 12,88 | 12,88 | 16.879.900 |
20 mar 2023 | 12,58 | 12,71 | 12,25 | 12,37 | 12,37 | 19.104.100 |
17 mar 2023 | 12,89 | 12,96 | 12,47 | 12,58 | 12,58 | 19.597.500 |
16 mar 2023 | 12,63 | 13,32 | 12,49 | 13,11 | 13,11 | 19.014.700 |
15 mar 2023 | 12,84 | 13,12 | 12,52 | 12,91 | 12,91 | 21.479.300 |
14 mar 2023 | 13,90 | 14,06 | 13,24 | 13,35 | 13,35 | 16.745.800 |
13 mar 2023 | 13,70 | 13,95 | 13,28 | 13,49 | 13,49 | 16.851.900 |
10 mar 2023 | 14,32 | 14,51 | 13,75 | 14,06 | 14,06 | 17.385.000 |
09 mar 2023 | 15,25 | 15,27 | 14,31 | 14,38 | 14,38 | 18.682.200 |
08 mar 2023 | 15,92 | 15,93 | 15,07 | 15,28 | 15,28 | 15.694.800 |
07 mar 2023 | 16,38 | 16,60 | 15,94 | 15,96 | 15,96 | 11.971.600 |
06 mar 2023 | 16,45 | 16,89 | 16,21 | 16,32 | 16,32 | 13.153.500 |
03 mar 2023 | 15,58 | 16,30 | 15,58 | 16,23 | 16,23 | 14.330.000 |
02 mar 2023 | 14,88 | 15,60 | 14,61 | 15,55 | 15,55 | 16.004.800 |
01 mar 2023 | 14,86 | 15,28 | 14,65 | 15,14 | 15,14 | 17.027.100 |
28 feb 2023 | 15,70 | 15,79 | 14,45 | 14,82 | 14,82 | 46.634.800 |
27 feb 2023 | 16,65 | 16,93 | 16,44 | 16,50 | 16,50 | 11.017.900 |
24 feb 2023 | 16,39 | 16,43 | 16,11 | 16,40 | 16,40 | 10.118.900 |
23 feb 2023 | 17,02 | 17,09 | 16,42 | 16,75 | 16,75 | 8.568.900 |
22 feb 2023 | 16,96 | 17,20 | 16,59 | 16,84 | 16,84 | 8.370.000 |
21 feb 2023 | 17,31 | 17,49 | 16,77 | 16,98 | 16,98 | 10.851.800 |
17 feb 2023 | 17,55 | 17,70 | 17,25 | 17,63 | 17,63 | 11.388.000 |
16 feb 2023 | 17,86 | 18,03 | 17,61 | 17,80 | 17,80 | 12.813.900 |
15 feb 2023 | 17,38 | 18,12 | 17,21 | 18,11 | 18,11 | 13.215.300 |
14 feb 2023 | 16,85 | 17,49 | 16,65 | 17,45 | 17,45 | 10.333.800 |
13 feb 2023 | 16,30 | 17,00 | 16,17 | 16,93 | 16,93 | 9.621.700 |
10 feb 2023 | 16,61 | 16,71 | 16,11 | 16,24 | 16,24 | 9.418.700 |
09 feb 2023 | 17,22 | 17,41 | 16,72 | 16,92 | 16,92 | 11.379.000 |
08 feb 2023 | 17,50 | 17,70 | 16,93 | 16,97 | 16,97 | 11.579.000 |
07 feb 2023 | 17,01 | 17,74 | 16,67 | 17,48 | 17,48 | 25.138.900 |
06 feb 2023 | 16,31 | 16,61 | 16,22 | 16,59 | 16,59 | 10.864.200 |
03 feb 2023 | 16,70 | 17,09 | 16,42 | 16,57 | 16,57 | 12.040.700 |
02 feb 2023 | 16,50 | 17,16 | 16,20 | 17,11 | 17,11 | 21.009.000 |
01 feb 2023 | 15,24 | 16,20 | 15,14 | 16,11 | 16,11 | 18.474.700 |
31 gen 2023 | 15,10 | 15,22 | 14,82 | 15,21 | 15,21 | 8.587.900 |
30 gen 2023 | 14,81 | 15,32 | 14,65 | 14,84 | 14,84 | 11.778.900 |
27 gen 2023 | 15,14 | 15,41 | 14,99 | 15,01 | 15,01 | 12.272.100 |
26 gen 2023 | 15,63 | 15,71 | 15,10 | 15,20 | 15,20 | 9.897.700 |
25 gen 2023 | 15,13 | 15,46 | 14,81 | 15,42 | 15,42 | 8.164.200 |
24 gen 2023 | 15,68 | 15,90 | 14,95 | 15,43 | 15,43 | 11.905.900 |
23 gen 2023 | 15,67 | 15,74 | 15,48 | 15,52 | 15,52 | 10.385.700 |
20 gen 2023 | 14,93 | 15,78 | 14,85 | 15,45 | 15,45 | 16.449.700 |
19 gen 2023 | 15,03 | 15,27 | 14,38 | 14,78 | 14,78 | 20.427.700 |
18 gen 2023 | 16,24 | 16,36 | 15,36 | 15,53 | 15,53 | 17.029.900 |
17 gen 2023 | 15,68 | 16,01 | 15,32 | 16,00 | 16,00 | 14.669.700 |
*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...