Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
22 mar 2023 | - | - | - | - | - | - |
21 mar 2023 | 14,78 | 15,06 | 14,66 | 14,97 | 14,97 | 5.856.500 |
20 mar 2023 | 14,66 | 14,84 | 14,36 | 14,70 | 14,70 | 5.879.100 |
17 mar 2023 | 15,17 | 15,56 | 14,88 | 15,07 | 15,07 | 9.038.800 |
16 mar 2023 | 15,65 | 15,77 | 15,13 | 15,22 | 15,22 | 8.483.400 |
15 mar 2023 | 15,50 | 16,24 | 15,20 | 15,54 | 15,54 | 15.607.000 |
14 mar 2023 | 14,02 | 14,49 | 13,80 | 14,47 | 14,47 | 12.823.400 |
13 mar 2023 | 13,76 | 14,25 | 13,24 | 13,96 | 13,96 | 9.927.100 |
10 mar 2023 | 14,48 | 14,59 | 13,71 | 13,91 | 13,91 | 12.188.200 |
09 mar 2023 | 15,37 | 15,61 | 14,46 | 14,59 | 14,59 | 6.645.600 |
08 mar 2023 | 15,91 | 15,91 | 15,09 | 15,52 | 15,52 | 10.092.600 |
07 mar 2023 | 16,14 | 16,48 | 15,54 | 15,61 | 15,61 | 5.626.200 |
06 mar 2023 | 16,44 | 16,62 | 15,86 | 16,15 | 16,15 | 5.190.500 |
03 mar 2023 | 15,82 | 16,49 | 15,71 | 16,45 | 16,45 | 4.991.900 |
02 mar 2023 | 15,11 | 15,78 | 15,06 | 15,66 | 15,66 | 4.666.600 |
01 mar 2023 | 15,99 | 16,16 | 15,17 | 15,32 | 15,32 | 4.082.900 |
28 feb 2023 | 15,75 | 16,21 | 15,75 | 15,99 | 15,99 | 8.755.700 |
27 feb 2023 | 15,66 | 16,08 | 15,63 | 15,74 | 15,74 | 3.038.500 |
24 feb 2023 | 15,43 | 15,67 | 15,24 | 15,46 | 15,46 | 4.124.300 |
23 feb 2023 | 16,01 | 16,18 | 15,32 | 15,84 | 15,84 | 2.559.000 |
22 feb 2023 | 15,56 | 15,97 | 15,42 | 15,78 | 15,78 | 3.852.100 |
21 feb 2023 | 15,32 | 15,75 | 15,11 | 15,32 | 15,32 | 4.286.200 |
17 feb 2023 | 16,29 | 16,29 | 15,57 | 15,94 | 15,94 | 4.379.000 |
16 feb 2023 | 16,74 | 16,77 | 16,27 | 16,40 | 16,40 | 3.418.900 |
15 feb 2023 | 16,64 | 17,26 | 16,48 | 17,23 | 17,23 | 4.395.500 |
14 feb 2023 | 15,27 | 16,70 | 15,01 | 16,65 | 16,65 | 4.694.600 |
13 feb 2023 | 15,41 | 16,03 | 15,34 | 15,53 | 15,53 | 3.991.900 |
10 feb 2023 | 15,66 | 15,71 | 15,06 | 15,25 | 15,25 | 4.669.500 |
09 feb 2023 | 16,03 | 16,44 | 15,90 | 15,95 | 15,95 | 3.210.800 |
08 feb 2023 | 16,31 | 16,58 | 15,66 | 15,75 | 15,75 | 2.650.100 |
07 feb 2023 | 15,12 | 16,17 | 14,78 | 16,07 | 16,07 | 4.926.100 |
06 feb 2023 | 15,40 | 15,75 | 15,05 | 15,07 | 15,07 | 4.617.700 |
03 feb 2023 | 15,98 | 16,56 | 15,69 | 15,71 | 15,71 | 5.079.000 |
02 feb 2023 | 16,50 | 17,36 | 16,10 | 16,74 | 16,74 | 8.258.100 |
01 feb 2023 | 15,09 | 16,00 | 14,88 | 15,82 | 15,82 | 6.179.700 |
31 gen 2023 | 14,71 | 15,11 | 14,40 | 15,09 | 15,09 | 8.411.900 |
30 gen 2023 | 14,88 | 14,97 | 14,42 | 14,59 | 14,59 | 4.497.900 |
27 gen 2023 | 14,38 | 15,23 | 14,35 | 15,02 | 15,02 | 4.925.800 |
26 gen 2023 | 14,83 | 15,08 | 14,11 | 14,52 | 14,52 | 3.313.500 |
25 gen 2023 | 13,98 | 14,44 | 13,69 | 14,38 | 14,38 | 3.932.900 |
24 gen 2023 | 14,95 | 15,62 | 14,40 | 14,50 | 14,50 | 4.430.100 |
23 gen 2023 | 14,20 | 14,94 | 13,98 | 14,82 | 14,82 | 4.246.200 |
20 gen 2023 | 13,97 | 14,66 | 13,82 | 14,38 | 14,38 | 9.246.300 |
19 gen 2023 | 13,79 | 14,15 | 13,49 | 13,81 | 13,81 | 4.415.500 |
18 gen 2023 | 14,60 | 15,20 | 13,99 | 14,01 | 14,01 | 5.523.800 |
17 gen 2023 | 14,32 | 14,73 | 13,73 | 14,51 | 14,51 | 7.228.200 |
13 gen 2023 | 14,21 | 14,58 | 14,08 | 14,32 | 14,32 | 3.934.200 |
12 gen 2023 | 13,29 | 14,22 | 13,11 | 14,20 | 14,20 | 7.638.300 |
11 gen 2023 | 14,43 | 14,56 | 14,07 | 14,39 | 14,39 | 3.551.700 |
10 gen 2023 | 13,46 | 14,29 | 13,16 | 14,25 | 14,25 | 5.765.100 |
09 gen 2023 | 13,52 | 14,32 | 13,42 | 13,64 | 13,64 | 4.277.200 |
06 gen 2023 | 13,29 | 13,53 | 12,69 | 13,28 | 13,28 | 4.148.400 |
05 gen 2023 | 14,55 | 14,56 | 13,02 | 13,26 | 13,26 | 5.835.800 |
04 gen 2023 | 14,86 | 15,07 | 14,12 | 14,99 | 14,99 | 6.131.700 |
03 gen 2023 | 15,01 | 15,40 | 14,53 | 14,57 | 14,57 | 6.335.000 |
30 dic 2022 | 14,02 | 14,69 | 14,02 | 14,59 | 14,59 | 2.717.300 |
29 dic 2022 | 13,50 | 14,45 | 13,35 | 14,36 | 14,36 | 3.509.200 |
28 dic 2022 | 13,08 | 13,33 | 12,91 | 13,23 | 13,23 | 3.084.300 |
27 dic 2022 | 13,09 | 13,27 | 12,78 | 13,08 | 13,08 | 4.165.800 |
23 dic 2022 | 13,35 | 13,39 | 12,86 | 13,27 | 13,27 | 2.094.300 |
22 dic 2022 | 13,34 | 13,52 | 13,01 | 13,44 | 13,44 | 2.348.300 |
21 dic 2022 | 13,75 | 13,90 | 13,23 | 13,62 | 13,62 | 2.984.800 |
20 dic 2022 | 12,99 | 13,73 | 12,88 | 13,67 | 13,67 | 4.563.200 |
19 dic 2022 | 13,81 | 13,81 | 13,03 | 13,17 | 13,17 | 3.645.700 |
16 dic 2022 | 14,40 | 14,66 | 13,83 | 13,98 | 13,98 | 7.973.500 |
15 dic 2022 | 14,70 | 15,27 | 14,27 | 14,44 | 14,44 | 4.555.400 |
14 dic 2022 | 15,61 | 15,90 | 14,91 | 15,03 | 15,03 | 4.081.000 |
13 dic 2022 | 17,08 | 17,34 | 15,32 | 15,63 | 15,63 | 5.116.600 |
12 dic 2022 | 15,38 | 16,10 | 15,37 | 15,88 | 15,88 | 5.474.700 |
09 dic 2022 | 15,10 | 15,77 | 15,10 | 15,37 | 15,37 | 3.679.500 |
08 dic 2022 | 14,02 | 15,46 | 13,78 | 15,24 | 15,24 | 8.132.700 |
07 dic 2022 | 14,01 | 14,64 | 12,80 | 13,97 | 13,97 | 8.643.500 |
06 dic 2022 | 14,25 | 14,58 | 13,74 | 14,10 | 14,10 | 7.330.000 |
05 dic 2022 | 14,62 | 14,98 | 14,05 | 14,25 | 14,25 | 5.769.000 |
02 dic 2022 | 14,49 | 14,80 | 14,16 | 14,78 | 14,78 | 5.192.400 |
01 dic 2022 | 14,62 | 15,68 | 14,59 | 15,03 | 15,03 | 5.568.000 |
30 nov 2022 | 14,29 | 14,63 | 13,27 | 14,50 | 14,50 | 10.345.300 |
29 nov 2022 | 16,02 | 16,19 | 15,35 | 15,45 | 15,45 | 2.786.600 |
28 nov 2022 | 16,09 | 16,24 | 15,75 | 16,06 | 16,06 | 2.641.400 |
25 nov 2022 | 16,31 | 16,47 | 16,18 | 16,32 | 16,32 | 789.300 |
23 nov 2022 | 16,35 | 16,77 | 16,01 | 16,48 | 16,48 | 2.099.300 |
22 nov 2022 | 16,00 | 16,34 | 15,60 | 16,33 | 16,33 | 2.731.000 |
21 nov 2022 | 16,37 | 16,58 | 15,98 | 16,18 | 16,18 | 2.101.500 |
18 nov 2022 | 17,71 | 17,71 | 16,60 | 16,64 | 16,64 | 2.326.900 |
17 nov 2022 | 16,96 | 17,51 | 16,65 | 16,91 | 16,91 | 3.436.200 |
16 nov 2022 | 18,79 | 19,05 | 17,22 | 17,43 | 17,43 | 4.419.900 |
15 nov 2022 | 19,30 | 19,80 | 18,78 | 19,30 | 19,30 | 5.658.800 |
14 nov 2022 | 18,88 | 19,00 | 17,78 | 18,22 | 18,22 | 5.228.700 |
11 nov 2022 | 17,80 | 19,69 | 17,66 | 19,05 | 19,05 | 6.237.600 |
10 nov 2022 | 17,13 | 18,39 | 16,94 | 17,80 | 17,80 | 7.001.900 |
09 nov 2022 | 16,53 | 16,60 | 15,43 | 15,46 | 15,46 | 4.913.800 |
08 nov 2022 | 16,75 | 17,83 | 16,45 | 16,99 | 16,99 | 4.496.800 |
07 nov 2022 | 17,78 | 17,94 | 16,01 | 16,64 | 16,64 | 6.291.300 |
04 nov 2022 | 20,27 | 20,28 | 17,19 | 17,64 | 17,64 | 5.978.100 |
03 nov 2022 | 20,59 | 21,12 | 19,88 | 19,98 | 19,98 | 4.839.500 |
02 nov 2022 | 22,15 | 22,23 | 20,60 | 20,85 | 20,85 | 3.500.500 |
01 nov 2022 | 23,19 | 24,20 | 22,20 | 22,20 | 22,20 | 1.967.900 |
31 ott 2022 | 23,13 | 23,59 | 22,73 | 22,84 | 22,84 | 2.291.800 |
28 ott 2022 | 23,05 | 23,70 | 22,67 | 23,42 | 23,42 | 2.001.500 |
27 ott 2022 | 23,83 | 24,36 | 22,94 | 23,29 | 23,29 | 1.846.200 |
*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...