Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 giu 2023 | 13,87 | 13,98 | 13,34 | 13,39 | 13,39 | 291.218 |
06 giu 2023 | 14,05 | 14,10 | 13,71 | 13,79 | 13,79 | 206.300 |
05 giu 2023 | 14,00 | 14,16 | 13,86 | 14,09 | 14,09 | 206.400 |
02 giu 2023 | 14,23 | 14,37 | 13,82 | 14,01 | 14,01 | 355.100 |
01 giu 2023 | 13,67 | 14,18 | 13,67 | 14,15 | 14,15 | 427.500 |
31 mag 2023 | 13,35 | 13,59 | 13,25 | 13,59 | 13,59 | 311.800 |
30 mag 2023 | 13,50 | 13,59 | 13,18 | 13,29 | 13,29 | 367.400 |
26 mag 2023 | 13,45 | 13,58 | 13,32 | 13,45 | 13,45 | 600.800 |
25 mag 2023 | 13,38 | 13,52 | 13,24 | 13,35 | 13,35 | 369.700 |
24 mag 2023 | 13,89 | 13,89 | 13,38 | 13,44 | 13,44 | 279.200 |
23 mag 2023 | 13,58 | 13,96 | 13,50 | 13,89 | 13,89 | 295.900 |
22 mag 2023 | 13,67 | 13,80 | 13,60 | 13,67 | 13,67 | 282.100 |
19 mag 2023 | 13,90 | 13,90 | 13,46 | 13,62 | 13,62 | 395.000 |
18 mag 2023 | 13,58 | 13,77 | 13,42 | 13,75 | 13,75 | 581.500 |
17 mag 2023 | 14,07 | 14,08 | 13,59 | 13,87 | 13,87 | 513.000 |
16 mag 2023 | 15,30 | 15,30 | 14,02 | 14,14 | 14,14 | 623.000 |
15 mag 2023 | 15,61 | 15,85 | 15,26 | 15,30 | 15,30 | 306.400 |
12 mag 2023 | 15,17 | 15,57 | 15,04 | 15,53 | 15,53 | 523.800 |
11 mag 2023 | 15,55 | 15,78 | 15,15 | 15,17 | 15,17 | 451.200 |
10 mag 2023 | 16,16 | 16,16 | 15,59 | 15,79 | 15,79 | 322.300 |
09 mag 2023 | 15,98 | 16,18 | 15,76 | 16,09 | 16,09 | 408.500 |
08 mag 2023 | 16,00 | 16,10 | 15,62 | 15,86 | 15,86 | 396.300 |
05 mag 2023 | 15,32 | 15,83 | 15,06 | 15,79 | 15,79 | 475.600 |
04 mag 2023 | 15,47 | 16,02 | 15,43 | 15,72 | 15,72 | 677.600 |
03 mag 2023 | 14,90 | 15,35 | 14,70 | 15,33 | 15,33 | 641.800 |
02 mag 2023 | 14,07 | 14,80 | 13,89 | 14,79 | 14,79 | 538.300 |
01 mag 2023 | 14,40 | 14,51 | 14,06 | 14,06 | 14,06 | 272.200 |
28 apr 2023 | 13,99 | 14,24 | 13,86 | 14,04 | 14,04 | 322.100 |
27 apr 2023 | 13,90 | 14,02 | 13,68 | 13,97 | 13,97 | 281.000 |
26 apr 2023 | 14,15 | 14,30 | 13,87 | 13,90 | 13,90 | 346.100 |
25 apr 2023 | 14,20 | 14,22 | 13,77 | 14,07 | 14,07 | 543.500 |
24 apr 2023 | 13,21 | 14,24 | 13,06 | 14,21 | 14,21 | 1.503.500 |
21 apr 2023 | 12,67 | 12,83 | 12,44 | 12,59 | 12,59 | 347.800 |
20 apr 2023 | 13,10 | 13,16 | 12,82 | 12,84 | 12,84 | 233.100 |
19 apr 2023 | 13,02 | 13,27 | 13,01 | 13,03 | 13,03 | 405.400 |
18 apr 2023 | 13,40 | 13,70 | 13,26 | 13,32 | 13,32 | 327.200 |
17 apr 2023 | 13,57 | 13,57 | 13,20 | 13,40 | 13,40 | 363.200 |
14 apr 2023 | 13,64 | 13,87 | 13,33 | 13,62 | 13,62 | 388.800 |
13 apr 2023 | 13,70 | 14,12 | 13,65 | 13,93 | 13,93 | 543.200 |
12 apr 2023 | 13,64 | 13,64 | 13,26 | 13,36 | 13,36 | 249.600 |
11 apr 2023 | 13,30 | 13,57 | 13,23 | 13,40 | 13,40 | 243.600 |
10 apr 2023 | 13,25 | 13,32 | 13,08 | 13,15 | 13,15 | 214.500 |
06 apr 2023 | 13,17 | 13,42 | 13,08 | 13,41 | 13,41 | 307.500 |
05 apr 2023 | 13,65 | 13,69 | 13,15 | 13,28 | 13,28 | 286.800 |
04 apr 2023 | 13,08 | 13,66 | 12,93 | 13,56 | 13,56 | 487.100 |
03 apr 2023 | 12,96 | 13,20 | 12,76 | 13,07 | 13,07 | 417.200 |
31 mar 2023 | 13,38 | 13,47 | 12,83 | 12,95 | 12,95 | 512.100 |
30 mar 2023 | 13,18 | 13,36 | 13,01 | 13,34 | 13,34 | 414.600 |
29 mar 2023 | 12,86 | 13,14 | 12,75 | 12,94 | 12,94 | 262.600 |
28 mar 2023 | 12,25 | 12,90 | 12,22 | 12,88 | 12,88 | 360.600 |
27 mar 2023 | 12,08 | 12,27 | 11,84 | 12,25 | 12,25 | 266.800 |
24 mar 2023 | 12,24 | 12,47 | 12,09 | 12,29 | 12,29 | 265.500 |
23 mar 2023 | 11,98 | 12,29 | 11,83 | 12,12 | 12,12 | 375.200 |
22 mar 2023 | 11,58 | 12,07 | 11,49 | 11,88 | 11,88 | 466.500 |
21 mar 2023 | 12,04 | 12,06 | 11,46 | 11,58 | 11,58 | 552.400 |
20 mar 2023 | 12,12 | 12,27 | 11,98 | 12,25 | 12,25 | 323.000 |
17 mar 2023 | 11,34 | 12,11 | 11,27 | 11,96 | 11,96 | 975.100 |
16 mar 2023 | 11,35 | 11,37 | 10,93 | 11,13 | 11,13 | 404.100 |
15 mar 2023 | 11,63 | 11,73 | 11,21 | 11,36 | 11,36 | 416.600 |
14 mar 2023 | 11,32 | 11,43 | 11,10 | 11,38 | 11,38 | 300.000 |
13 mar 2023 | 10,98 | 11,30 | 10,86 | 11,24 | 11,24 | 568.600 |
10 mar 2023 | 10,62 | 10,88 | 10,43 | 10,48 | 10,48 | 357.800 |
09 mar 2023 | 10,52 | 10,73 | 10,43 | 10,48 | 10,48 | 263.100 |
08 mar 2023 | 10,75 | 10,82 | 10,40 | 10,50 | 10,50 | 253.700 |
07 mar 2023 | 11,07 | 11,08 | 10,69 | 10,74 | 10,74 | 241.400 |
06 mar 2023 | 11,38 | 11,38 | 11,14 | 11,23 | 11,23 | 200.400 |
03 mar 2023 | 11,29 | 11,48 | 11,27 | 11,37 | 11,37 | 278.900 |
02 mar 2023 | 11,40 | 11,40 | 11,15 | 11,24 | 11,24 | 150.900 |
01 mar 2023 | 11,08 | 11,49 | 10,98 | 11,41 | 11,41 | 330.700 |
28 feb 2023 | 10,87 | 11,07 | 10,78 | 10,98 | 10,98 | 221.200 |
27 feb 2023 | 10,70 | 11,04 | 10,70 | 10,83 | 10,83 | 295.800 |
24 feb 2023 | 10,58 | 10,69 | 10,43 | 10,67 | 10,67 | 247.000 |
23 feb 2023 | 10,87 | 10,96 | 10,64 | 10,70 | 10,70 | 430.800 |
22 feb 2023 | 11,00 | 11,05 | 10,79 | 10,92 | 10,92 | 310.400 |
21 feb 2023 | 11,16 | 11,29 | 11,01 | 11,07 | 11,07 | 239.700 |
17 feb 2023 | 11,38 | 11,44 | 11,08 | 11,28 | 11,28 | 213.700 |
16 feb 2023 | 11,43 | 11,62 | 11,24 | 11,47 | 11,47 | 277.500 |
15 feb 2023 | 11,61 | 11,61 | 11,41 | 11,52 | 11,52 | 203.400 |
14 feb 2023 | 11,81 | 12,01 | 11,66 | 11,84 | 11,84 | 177.000 |
13 feb 2023 | 11,84 | 11,97 | 11,77 | 11,88 | 11,88 | 150.900 |
10 feb 2023 | 12,15 | 12,19 | 11,91 | 11,97 | 11,97 | 207.700 |
09 feb 2023 | 12,60 | 12,71 | 12,05 | 12,13 | 12,13 | 231.500 |
08 feb 2023 | 12,82 | 12,82 | 12,52 | 12,54 | 12,54 | 138.400 |
07 feb 2023 | 12,60 | 12,81 | 12,45 | 12,71 | 12,71 | 247.900 |
06 feb 2023 | 12,75 | 12,86 | 12,61 | 12,69 | 12,69 | 337.400 |
03 feb 2023 | 12,79 | 12,95 | 12,66 | 12,77 | 12,77 | 397.800 |
02 feb 2023 | 13,62 | 13,65 | 13,02 | 13,16 | 13,16 | 262.500 |
01 feb 2023 | 13,16 | 13,56 | 13,03 | 13,48 | 13,48 | 203.400 |
31 gen 2023 | 13,05 | 13,24 | 12,97 | 13,16 | 13,16 | 269.100 |
30 gen 2023 | 13,39 | 13,52 | 13,14 | 13,15 | 13,15 | 221.100 |
27 gen 2023 | 13,70 | 13,82 | 13,49 | 13,53 | 13,53 | 239.500 |
26 gen 2023 | 14,09 | 14,09 | 13,55 | 13,80 | 13,80 | 280.800 |
25 gen 2023 | 13,68 | 14,17 | 13,57 | 14,04 | 14,04 | 281.600 |
24 gen 2023 | 13,77 | 13,98 | 13,48 | 13,88 | 13,88 | 234.600 |
23 gen 2023 | 13,61 | 13,71 | 13,41 | 13,69 | 13,69 | 1.546.600 |
20 gen 2023 | 13,64 | 13,80 | 13,43 | 13,73 | 13,73 | 173.300 |
19 gen 2023 | 13,37 | 13,77 | 13,34 | 13,64 | 13,64 | 217.200 |
18 gen 2023 | 13,71 | 13,81 | 13,29 | 13,33 | 13,33 | 351.500 |
17 gen 2023 | 13,98 | 13,98 | 13,30 | 13,54 | 13,54 | 308.800 |
13 gen 2023 | 13,90 | 14,18 | 13,80 | 14,08 | 14,08 | 373.600 |
*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...