Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 giu 2023 | 18,82 | 18,97 | 18,58 | 18,80 | 18,80 | 1.902.100 |
01 giu 2023 | 18,42 | 18,70 | 18,24 | 18,69 | 18,69 | 2.285.300 |
31 mag 2023 | 18,70 | 18,71 | 18,17 | 18,31 | 18,31 | 3.598.100 |
30 mag 2023 | 18,69 | 18,82 | 18,61 | 18,78 | 18,78 | 1.818.800 |
26 mag 2023 | 18,32 | 18,57 | 18,20 | 18,54 | 18,54 | 1.754.700 |
25 mag 2023 | 18,22 | 18,43 | 18,14 | 18,23 | 18,23 | 2.051.900 |
24 mag 2023 | 18,24 | 18,34 | 18,10 | 18,22 | 18,22 | 1.625.700 |
23 mag 2023 | 18,42 | 18,61 | 18,36 | 18,37 | 18,37 | 1.633.800 |
22 mag 2023 | 18,64 | 18,75 | 18,42 | 18,53 | 18,53 | 1.772.000 |
19 mag 2023 | 18,84 | 18,84 | 18,51 | 18,58 | 18,58 | 1.420.100 |
18 mag 2023 | 18,72 | 18,81 | 18,52 | 18,77 | 18,77 | 1.714.600 |
17 mag 2023 | 18,52 | 18,74 | 18,24 | 18,72 | 18,72 | 2.276.900 |
16 mag 2023 | 18,67 | 18,67 | 18,20 | 18,37 | 18,37 | 2.721.200 |
15 mag 2023 | 18,31 | 18,83 | 18,25 | 18,77 | 18,77 | 4.224.400 |
12 mag 2023 | 18,24 | 18,63 | 17,59 | 18,16 | 18,16 | 5.659.800 |
11 mag 2023 | 16,61 | 16,79 | 16,40 | 16,74 | 16,74 | 3.907.300 |
10 mag 2023 | 17,15 | 17,25 | 16,35 | 16,66 | 16,66 | 3.342.200 |
09 mag 2023 | 17,10 | 17,10 | 16,85 | 16,93 | 16,93 | 2.008.500 |
08 mag 2023 | 17,15 | 17,23 | 17,00 | 17,14 | 17,14 | 1.127.700 |
05 mag 2023 | 16,93 | 17,18 | 16,82 | 17,12 | 17,12 | 1.684.000 |
04 mag 2023 | 16,80 | 17,00 | 16,64 | 16,72 | 16,72 | 5.698.800 |
03 mag 2023 | 17,05 | 17,27 | 17,02 | 17,03 | 17,03 | 1.847.000 |
02 mag 2023 | 17,31 | 17,31 | 16,73 | 16,98 | 16,98 | 2.267.700 |
01 mag 2023 | 17,52 | 17,66 | 17,33 | 17,37 | 17,37 | 1.824.000 |
28 apr 2023 | 17,16 | 17,61 | 17,10 | 17,61 | 17,61 | 2.754.000 |
27 apr 2023 | 16,76 | 17,17 | 16,59 | 17,15 | 17,15 | 1.773.800 |
26 apr 2023 | 16,90 | 17,04 | 16,60 | 16,65 | 16,65 | 1.739.900 |
25 apr 2023 | 17,07 | 17,11 | 16,79 | 16,90 | 16,90 | 2.749.400 |
24 apr 2023 | 17,29 | 17,38 | 17,09 | 17,25 | 17,25 | 1.288.200 |
21 apr 2023 | 17,32 | 17,39 | 17,20 | 17,28 | 17,28 | 1.889.200 |
20 apr 2023 | 17,33 | 17,49 | 17,26 | 17,27 | 17,27 | 2.164.600 |
19 apr 2023 | 17,16 | 17,50 | 17,06 | 17,40 | 17,40 | 2.053.200 |
18 apr 2023 | 17,40 | 17,47 | 17,22 | 17,27 | 17,27 | 2.857.000 |
17 apr 2023 | 17,36 | 17,45 | 17,17 | 17,32 | 17,32 | 2.379.600 |
14 apr 2023 | 17,56 | 17,72 | 17,29 | 17,40 | 17,40 | 1.367.000 |
13 apr 2023 | 17,28 | 17,67 | 17,28 | 17,62 | 17,62 | 2.119.800 |
12 apr 2023 | 17,78 | 17,83 | 17,27 | 17,30 | 17,30 | 2.766.600 |
11 apr 2023 | 17,41 | 17,66 | 17,40 | 17,60 | 17,60 | 1.596.800 |
10 apr 2023 | 17,13 | 17,42 | 17,13 | 17,40 | 17,40 | 1.380.800 |
06 apr 2023 | 17,27 | 17,37 | 17,13 | 17,27 | 17,27 | 1.987.100 |
05 apr 2023 | 17,26 | 17,35 | 17,04 | 17,32 | 17,32 | 3.128.400 |
04 apr 2023 | 17,50 | 17,66 | 17,22 | 17,32 | 17,32 | 3.256.100 |
03 apr 2023 | 17,17 | 17,48 | 17,17 | 17,42 | 17,42 | 2.854.200 |
31 mar 2023 | 17,04 | 17,29 | 16,98 | 17,27 | 17,27 | 2.158.700 |
30 mar 2023 | 16,97 | 17,17 | 16,91 | 16,97 | 16,97 | 2.254.200 |
29 mar 2023 | 16,78 | 16,97 | 16,70 | 16,93 | 16,93 | 1.986.600 |
28 mar 2023 | 16,45 | 16,62 | 16,36 | 16,60 | 16,60 | 2.194.500 |
27 mar 2023 | 16,40 | 16,57 | 16,35 | 16,49 | 16,49 | 3.261.100 |
24 mar 2023 | 16,09 | 16,25 | 15,88 | 16,22 | 16,22 | 2.939.100 |
23 mar 2023 | 15,90 | 16,29 | 15,90 | 16,18 | 16,18 | 6.234.800 |
22 mar 2023 | 16,17 | 16,26 | 15,81 | 15,83 | 15,83 | 2.495.000 |
21 mar 2023 | 16,28 | 16,37 | 16,17 | 16,21 | 16,21 | 3.371.400 |
20 mar 2023 | 15,92 | 16,11 | 15,84 | 16,07 | 16,07 | 2.186.400 |
17 mar 2023 | 16,17 | 16,20 | 15,91 | 15,91 | 15,91 | 4.593.400 |
16 mar 2023 | 15,80 | 16,29 | 15,71 | 16,24 | 16,24 | 3.160.300 |
15 mar 2023 | 15,64 | 15,93 | 15,59 | 15,92 | 15,92 | 3.860.000 |
14 mar 2023 | 15,88 | 15,96 | 15,64 | 15,91 | 15,91 | 5.555.000 |
14 mar 2023 | 0.1 Dividendo |
13 mar 2023 | 15,92 | 15,92 | 15,58 | 15,60 | 15,50 | 3.972.700 |
10 mar 2023 | 16,22 | 16,23 | 15,74 | 16,01 | 15,91 | 3.741.400 |
09 mar 2023 | 16,77 | 16,84 | 16,27 | 16,29 | 16,19 | 3.382.300 |
08 mar 2023 | 16,90 | 16,99 | 16,68 | 16,77 | 16,66 | 2.907.900 |
07 mar 2023 | 17,02 | 17,13 | 16,83 | 16,86 | 16,75 | 2.696.200 |
06 mar 2023 | 17,31 | 17,43 | 16,97 | 17,03 | 16,92 | 3.163.900 |
03 mar 2023 | 17,33 | 17,36 | 17,13 | 17,26 | 17,15 | 2.256.700 |
02 mar 2023 | 16,82 | 17,28 | 16,79 | 17,26 | 17,15 | 2.123.500 |
01 mar 2023 | 17,01 | 17,09 | 16,84 | 16,92 | 16,81 | 2.607.100 |
28 feb 2023 | 17,24 | 17,33 | 17,06 | 17,15 | 17,04 | 3.739.400 |
27 feb 2023 | 17,55 | 17,55 | 17,25 | 17,27 | 17,16 | 2.146.000 |
24 feb 2023 | 17,15 | 17,45 | 17,00 | 17,44 | 17,33 | 2.722.000 |
23 feb 2023 | 17,63 | 17,72 | 17,33 | 17,50 | 17,39 | 2.130.100 |
22 feb 2023 | 17,80 | 17,88 | 17,33 | 17,68 | 17,57 | 4.609.700 |
21 feb 2023 | 18,75 | 18,88 | 18,24 | 18,26 | 18,14 | 2.353.700 |
17 feb 2023 | 18,68 | 19,01 | 18,54 | 19,00 | 18,88 | 2.682.700 |
16 feb 2023 | 18,87 | 19,06 | 18,68 | 18,70 | 18,58 | 2.459.100 |
15 feb 2023 | 18,74 | 19,16 | 18,65 | 19,14 | 19,02 | 2.801.800 |
14 feb 2023 | 18,78 | 18,91 | 18,50 | 18,82 | 18,70 | 2.986.600 |
13 feb 2023 | 18,63 | 18,98 | 18,49 | 18,87 | 18,75 | 3.645.300 |
10 feb 2023 | 19,65 | 19,74 | 18,61 | 18,66 | 18,54 | 8.312.600 |
09 feb 2023 | 21,09 | 21,09 | 20,54 | 20,59 | 20,46 | 2.655.300 |
08 feb 2023 | 20,79 | 21,18 | 20,74 | 20,88 | 20,75 | 2.228.800 |
07 feb 2023 | 20,69 | 21,01 | 20,51 | 20,91 | 20,78 | 1.771.900 |
06 feb 2023 | 20,96 | 21,04 | 20,59 | 20,77 | 20,64 | 2.127.800 |
03 feb 2023 | 21,21 | 21,41 | 21,01 | 21,17 | 21,03 | 2.510.600 |
02 feb 2023 | 20,94 | 21,69 | 20,88 | 21,47 | 21,33 | 3.026.000 |
01 feb 2023 | 20,26 | 20,75 | 19,90 | 20,72 | 20,59 | 3.252.800 |
31 gen 2023 | 20,16 | 20,29 | 20,10 | 20,26 | 20,13 | 2.798.000 |
30 gen 2023 | 20,29 | 20,42 | 20,05 | 20,17 | 20,04 | 3.404.000 |
27 gen 2023 | 20,70 | 20,78 | 20,45 | 20,52 | 20,39 | 2.873.400 |
26 gen 2023 | 20,63 | 20,82 | 20,36 | 20,72 | 20,59 | 3.052.500 |
25 gen 2023 | 20,51 | 21,28 | 20,42 | 20,64 | 20,51 | 9.544.600 |
24 gen 2023 | 19,48 | 19,56 | 19,27 | 19,53 | 19,40 | 1.489.900 |
23 gen 2023 | 19,30 | 19,57 | 19,17 | 19,55 | 19,42 | 1.272.900 |
20 gen 2023 | 18,77 | 19,30 | 18,64 | 19,26 | 19,14 | 1.807.700 |
19 gen 2023 | 18,73 | 18,80 | 18,51 | 18,71 | 18,59 | 1.806.700 |
18 gen 2023 | 19,34 | 19,40 | 18,80 | 18,87 | 18,75 | 2.078.400 |
17 gen 2023 | 19,43 | 19,51 | 19,17 | 19,27 | 19,15 | 1.824.600 |
13 gen 2023 | 19,14 | 19,47 | 19,13 | 19,46 | 19,34 | 1.605.600 |
12 gen 2023 | 19,34 | 19,45 | 19,19 | 19,35 | 19,23 | 1.658.200 |
11 gen 2023 | 19,39 | 19,45 | 19,02 | 19,31 | 19,19 | 2.293.500 |
*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...