Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 feb 2023 | 17,64 | 17,82 | 17,60 | 17,70 | 17,70 | 6.559 |
02 feb 2023 | 17,80 | 17,90 | 17,76 | 17,76 | 17,76 | 3.471 |
01 feb 2023 | 17,76 | 18,70 | 17,68 | 17,76 | 17,76 | 27.819 |
31 gen 2023 | 17,46 | 17,74 | 17,30 | 17,68 | 17,68 | 8.786 |
30 gen 2023 | 17,00 | 17,40 | 16,80 | 17,26 | 17,26 | 16.175 |
27 gen 2023 | 16,80 | 17,00 | 16,60 | 16,80 | 16,80 | 21.659 |
26 gen 2023 | 16,80 | 17,00 | 16,68 | 16,80 | 16,80 | 7.119 |
25 gen 2023 | 16,88 | 16,96 | 16,74 | 16,80 | 16,80 | 6.632 |
24 gen 2023 | 16,80 | 16,88 | 16,70 | 16,88 | 16,88 | 2.025 |
23 gen 2023 | 16,96 | 17,00 | 16,74 | 16,90 | 16,90 | 3.051 |
20 gen 2023 | 17,20 | 17,30 | 16,82 | 16,90 | 16,90 | 7.644 |
19 gen 2023 | 17,50 | 17,50 | 17,18 | 17,34 | 17,34 | 3.068 |
18 gen 2023 | 17,50 | 17,70 | 17,48 | 17,50 | 17,50 | 9.617 |
17 gen 2023 | 17,72 | 17,74 | 17,42 | 17,74 | 17,74 | 3.323 |
16 gen 2023 | 17,78 | 17,80 | 17,60 | 17,78 | 17,78 | 5.291 |
13 gen 2023 | 17,42 | 17,94 | 17,42 | 17,80 | 17,80 | 5.250 |
12 gen 2023 | 17,32 | 17,44 | 17,20 | 17,44 | 17,44 | 1.251 |
11 gen 2023 | 17,36 | 17,44 | 17,22 | 17,44 | 17,44 | 3.622 |
10 gen 2023 | 17,48 | 17,48 | 17,18 | 17,36 | 17,36 | 3.822 |
09 gen 2023 | 17,54 | 17,54 | 17,20 | 17,44 | 17,44 | 6.557 |
06 gen 2023 | 17,58 | 17,58 | 17,28 | 17,52 | 17,52 | 1.276 |
05 gen 2023 | 17,44 | 17,54 | 17,18 | 17,54 | 17,54 | 1.150 |
04 gen 2023 | 17,20 | 17,54 | 17,08 | 17,20 | 17,20 | 5.357 |
03 gen 2023 | 17,28 | 17,28 | 17,00 | 17,18 | 17,18 | 2.970 |
02 gen 2023 | 16,48 | 17,30 | 16,48 | 17,26 | 17,26 | 2.572 |
30 dic 2022 | 16,72 | 16,72 | 16,52 | 16,68 | 16,68 | 1.370 |
29 dic 2022 | 16,98 | 16,98 | 16,72 | 16,72 | 16,72 | 3.709 |
28 dic 2022 | 17,30 | 17,30 | 16,74 | 16,94 | 16,94 | 7.008 |
27 dic 2022 | 17,02 | 17,20 | 17,00 | 17,14 | 17,14 | 2.244 |
23 dic 2022 | 17,20 | 17,30 | 17,00 | 17,22 | 17,22 | 6.550 |
22 dic 2022 | 17,10 | 17,28 | 17,00 | 17,10 | 17,10 | 2.297 |
21 dic 2022 | 17,38 | 17,38 | 16,90 | 17,08 | 17,08 | 1.607 |
20 dic 2022 | 16,80 | 17,24 | 16,80 | 17,14 | 17,14 | 2.636 |
19 dic 2022 | 17,62 | 17,62 | 16,90 | 17,04 | 17,04 | 12.913 |
16 dic 2022 | 18,52 | 18,70 | 17,42 | 17,42 | 17,42 | 36.200 |
15 dic 2022 | 18,62 | 18,80 | 18,26 | 18,80 | 18,80 | 50.134 |
14 dic 2022 | 18,74 | 18,86 | 18,46 | 18,74 | 18,74 | 1.557 |
13 dic 2022 | 18,76 | 18,76 | 18,54 | 18,74 | 18,74 | 503 |
12 dic 2022 | 18,50 | 18,76 | 18,32 | 18,76 | 18,76 | 596 |
09 dic 2022 | 18,70 | 18,78 | 18,58 | 18,78 | 18,78 | 260 |
08 dic 2022 | 18,58 | 18,86 | 18,40 | 18,86 | 18,86 | 1.274 |
07 dic 2022 | 18,50 | 18,60 | 18,46 | 18,60 | 18,60 | 327 |
06 dic 2022 | 18,88 | 18,90 | 18,42 | 18,74 | 18,74 | 1.865 |
05 dic 2022 | 19,00 | 19,00 | 18,62 | 18,90 | 18,90 | 836 |
02 dic 2022 | 18,42 | 19,00 | 18,42 | 18,90 | 18,90 | 3.045 |
01 dic 2022 | 18,50 | 18,60 | 18,30 | 18,60 | 18,60 | 301 |
30 nov 2022 | 18,50 | 18,50 | 18,36 | 18,40 | 18,40 | 186 |
29 nov 2022 | 18,38 | 18,70 | 18,16 | 18,60 | 18,60 | 1.980 |
28 nov 2022 | 18,32 | 18,86 | 18,18 | 18,18 | 18,18 | 1.714 |
25 nov 2022 | 18,76 | 18,84 | 18,60 | 18,60 | 18,60 | 998 |
24 nov 2022 | 18,52 | 18,98 | 18,44 | 18,98 | 18,98 | 2.473 |
23 nov 2022 | 18,80 | 18,80 | 18,46 | 18,76 | 18,76 | 1.545 |
22 nov 2022 | 18,96 | 18,96 | 18,68 | 18,70 | 18,70 | 834 |
21 nov 2022 | 18,64 | 18,96 | 18,64 | 18,96 | 18,96 | 2.828 |
18 nov 2022 | 18,28 | 18,90 | 18,28 | 18,90 | 18,90 | 2.014 |
17 nov 2022 | 18,10 | 18,72 | 18,10 | 18,54 | 18,54 | 1.166 |
16 nov 2022 | 18,36 | 18,82 | 18,02 | 18,02 | 18,02 | 2.175 |
15 nov 2022 | 18,62 | 19,00 | 18,62 | 18,64 | 18,64 | 2.318 |
14 nov 2022 | 18,60 | 18,94 | 18,24 | 18,90 | 18,90 | 3.820 |
11 nov 2022 | 17,90 | 18,88 | 17,90 | 18,88 | 18,88 | 5.138 |
10 nov 2022 | 18,76 | 19,18 | 17,82 | 17,82 | 17,82 | 4.679 |
09 nov 2022 | 18,84 | 19,08 | 18,72 | 18,74 | 18,74 | 2.489 |
08 nov 2022 | 18,60 | 18,86 | 18,34 | 18,86 | 18,86 | 1.928 |
07 nov 2022 | 18,80 | 18,94 | 18,42 | 18,60 | 18,60 | 3.969 |
04 nov 2022 | 19,16 | 19,16 | 18,88 | 18,98 | 18,98 | 1.568 |
03 nov 2022 | 18,84 | 19,16 | 18,72 | 19,16 | 19,16 | 15.020 |
02 nov 2022 | 18,90 | 18,98 | 18,84 | 18,90 | 18,90 | 1.769 |
01 nov 2022 | 18,84 | 18,94 | 18,76 | 18,90 | 18,90 | 881 |
31 ott 2022 | 19,00 | 19,00 | 18,70 | 18,70 | 18,70 | 2.264 |
28 ott 2022 | 19,04 | 19,28 | 18,74 | 18,98 | 18,98 | 2.213 |
27 ott 2022 | 19,10 | 19,34 | 19,08 | 19,30 | 19,30 | 1.141 |
26 ott 2022 | 19,42 | 19,56 | 19,16 | 19,34 | 19,34 | 1.742 |
25 ott 2022 | 18,66 | 19,60 | 18,66 | 19,60 | 19,60 | 3.490 |
24 ott 2022 | 18,80 | 19,06 | 18,66 | 18,88 | 18,88 | 2.253 |
21 ott 2022 | 18,80 | 18,88 | 18,42 | 18,80 | 18,80 | 1.498 |
20 ott 2022 | 18,72 | 19,28 | 18,48 | 18,90 | 18,90 | 2.203 |
19 ott 2022 | 19,26 | 19,30 | 18,72 | 18,72 | 18,72 | 1.179 |
18 ott 2022 | 19,54 | 19,54 | 18,98 | 19,54 | 19,54 | 4.687 |
17 ott 2022 | 17,80 | 19,26 | 17,80 | 19,26 | 19,26 | 2.609 |
14 ott 2022 | 18,00 | 18,00 | 17,94 | 18,00 | 18,00 | 290 |
13 ott 2022 | 18,10 | 18,10 | 17,88 | 17,88 | 17,88 | 1.671 |
12 ott 2022 | 17,88 | 18,12 | 17,88 | 18,12 | 18,12 | 1.722 |
11 ott 2022 | 17,80 | 18,00 | 17,80 | 17,90 | 17,90 | 1.442 |
10 ott 2022 | 18,08 | 18,10 | 17,92 | 17,92 | 17,92 | 1.641 |
07 ott 2022 | 19,00 | 19,08 | 18,02 | 18,30 | 18,30 | 5.034 |
06 ott 2022 | 18,14 | 18,98 | 17,78 | 18,98 | 18,98 | 2.124 |
05 ott 2022 | 18,00 | 18,36 | 18,00 | 18,00 | 18,00 | 2.309 |
04 ott 2022 | 16,88 | 17,80 | 16,88 | 17,76 | 17,76 | 3.478 |
03 ott 2022 | 16,90 | 16,90 | 16,50 | 16,84 | 16,84 | 2.824 |
30 set 2022 | 16,20 | 16,70 | 15,70 | 16,70 | 16,70 | 6.077 |
29 set 2022 | 17,20 | 17,20 | 15,84 | 16,40 | 16,40 | 6.352 |
28 set 2022 | 16,92 | 17,80 | 16,92 | 17,00 | 17,00 | 4.308 |
27 set 2022 | 17,30 | 17,60 | 17,16 | 17,16 | 17,16 | 1.892 |
26 set 2022 | 17,42 | 17,42 | 17,14 | 17,18 | 17,18 | 3.528 |
23 set 2022 | 17,10 | 17,78 | 17,06 | 17,66 | 17,66 | 5.175 |
22 set 2022 | 17,38 | 17,64 | 17,18 | 17,26 | 17,26 | 2.282 |
21 set 2022 | 17,66 | 17,76 | 17,44 | 17,60 | 17,60 | 6.324 |
20 set 2022 | 17,80 | 18,04 | 17,70 | 17,70 | 17,70 | 1.187 |
19 set 2022 | 18,16 | 18,16 | 17,84 | 17,84 | 17,84 | 2.886 |
16 set 2022 | 18,42 | 18,42 | 17,96 | 18,38 | 18,38 | 2.794 |
*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...