Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 feb 2023 | 18,46 | 18,72 | 18,42 | 18,50 | 18,50 | 28.500 |
07 feb 2023 | 18,50 | 18,70 | 18,30 | 18,30 | 18,30 | 15.809 |
06 feb 2023 | 18,90 | 18,90 | 18,40 | 18,62 | 18,62 | 27.987 |
03 feb 2023 | 18,70 | 18,94 | 18,44 | 18,52 | 18,52 | 31.163 |
02 feb 2023 | 18,28 | 18,64 | 18,14 | 18,64 | 18,64 | 50.838 |
01 feb 2023 | 17,74 | 18,26 | 17,74 | 18,18 | 18,18 | 41.209 |
31 gen 2023 | 18,06 | 18,10 | 17,78 | 17,92 | 17,92 | 25.686 |
30 gen 2023 | 18,58 | 18,58 | 17,92 | 17,92 | 17,92 | 51.630 |
27 gen 2023 | 18,58 | 18,68 | 18,28 | 18,68 | 18,68 | 46.801 |
26 gen 2023 | 18,78 | 18,78 | 18,48 | 18,60 | 18,60 | 35.355 |
25 gen 2023 | 18,90 | 18,90 | 18,42 | 18,78 | 18,78 | 23.050 |
24 gen 2023 | 18,96 | 19,08 | 18,82 | 18,90 | 18,90 | 26.824 |
23 gen 2023 | 19,20 | 19,32 | 18,82 | 18,96 | 18,96 | 12.310 |
20 gen 2023 | 18,90 | 19,20 | 18,84 | 18,98 | 18,98 | 37.457 |
19 gen 2023 | 18,98 | 19,08 | 18,54 | 18,70 | 18,70 | 35.977 |
18 gen 2023 | 18,50 | 18,98 | 18,50 | 18,90 | 18,90 | 36.803 |
17 gen 2023 | 18,28 | 18,58 | 18,24 | 18,58 | 18,58 | 10.335 |
16 gen 2023 | 18,16 | 18,52 | 18,16 | 18,24 | 18,24 | 24.412 |
13 gen 2023 | 18,36 | 18,48 | 18,08 | 18,40 | 18,40 | 20.990 |
12 gen 2023 | 18,70 | 18,70 | 18,32 | 18,32 | 18,32 | 14.399 |
11 gen 2023 | 18,54 | 18,74 | 18,38 | 18,56 | 18,56 | 38.396 |
10 gen 2023 | 18,40 | 18,58 | 18,14 | 18,56 | 18,56 | 26.672 |
09 gen 2023 | 18,28 | 18,52 | 18,20 | 18,52 | 18,52 | 21.905 |
06 gen 2023 | 18,24 | 18,24 | 17,74 | 18,16 | 18,16 | 33.001 |
05 gen 2023 | 18,08 | 18,24 | 18,00 | 18,06 | 18,06 | 21.329 |
04 gen 2023 | 17,58 | 18,10 | 17,56 | 18,10 | 18,10 | 34.681 |
03 gen 2023 | 17,70 | 17,90 | 17,58 | 17,58 | 17,58 | 42.767 |
02 gen 2023 | 17,40 | 17,68 | 17,40 | 17,62 | 17,62 | 7.218 |
30 dic 2022 | 17,42 | 17,76 | 17,40 | 17,42 | 17,42 | 14.821 |
29 dic 2022 | 17,16 | 17,66 | 17,02 | 17,58 | 17,58 | 57.330 |
28 dic 2022 | 17,24 | 17,36 | 17,02 | 17,08 | 17,08 | 27.612 |
27 dic 2022 | 17,10 | 17,28 | 17,02 | 17,02 | 17,02 | 36.376 |
23 dic 2022 | 17,64 | 17,66 | 17,12 | 17,14 | 17,14 | 22.621 |
22 dic 2022 | 17,38 | 17,88 | 17,26 | 17,26 | 17,26 | 50.179 |
21 dic 2022 | 16,94 | 17,28 | 16,74 | 17,20 | 17,20 | 38.530 |
20 dic 2022 | 17,26 | 17,26 | 16,70 | 16,72 | 16,72 | 28.335 |
19 dic 2022 | 17,28 | 17,50 | 17,22 | 17,22 | 17,22 | 119.486 |
16 dic 2022 | 16,70 | 17,14 | 16,42 | 17,14 | 17,14 | 59.469 |
15 dic 2022 | 16,80 | 17,00 | 16,68 | 16,84 | 16,84 | 25.937 |
14 dic 2022 | 16,72 | 17,26 | 16,72 | 17,08 | 17,08 | 79.633 |
13 dic 2022 | 16,92 | 17,20 | 16,58 | 17,00 | 17,00 | 40.790 |
12 dic 2022 | 17,12 | 17,38 | 16,90 | 16,90 | 16,90 | 18.779 |
09 dic 2022 | 17,00 | 17,36 | 16,88 | 17,34 | 17,34 | 40.200 |
08 dic 2022 | 16,90 | 17,08 | 16,78 | 16,88 | 16,88 | 15.799 |
07 dic 2022 | 17,16 | 17,26 | 16,90 | 16,90 | 16,90 | 20.906 |
06 dic 2022 | 17,50 | 17,50 | 17,22 | 17,22 | 17,22 | 17.785 |
05 dic 2022 | 17,68 | 17,74 | 17,44 | 17,72 | 17,72 | 11.748 |
02 dic 2022 | 17,08 | 17,80 | 17,08 | 17,78 | 17,78 | 21.500 |
01 dic 2022 | 17,34 | 17,60 | 17,14 | 17,44 | 17,44 | 22.095 |
30 nov 2022 | 17,70 | 17,70 | 17,02 | 17,32 | 17,32 | 40.153 |
29 nov 2022 | 17,36 | 17,42 | 17,20 | 17,38 | 17,38 | 12.727 |
28 nov 2022 | 17,54 | 17,78 | 17,24 | 17,48 | 17,48 | 31.837 |
25 nov 2022 | 18,00 | 18,00 | 17,60 | 17,86 | 17,86 | 15.710 |
24 nov 2022 | 18,04 | 18,04 | 17,58 | 17,80 | 17,80 | 20.750 |
23 nov 2022 | 17,00 | 17,98 | 17,00 | 17,92 | 17,92 | 44.941 |
22 nov 2022 | 17,10 | 17,48 | 17,06 | 17,34 | 17,34 | 14.969 |
21 nov 2022 | 17,14 | 17,36 | 17,08 | 17,14 | 17,14 | 5.180 |
18 nov 2022 | 17,26 | 17,52 | 17,12 | 17,34 | 17,34 | 17.108 |
17 nov 2022 | 17,58 | 17,64 | 17,36 | 17,58 | 17,58 | 27.901 |
16 nov 2022 | 17,40 | 17,56 | 17,26 | 17,56 | 17,56 | 12.203 |
15 nov 2022 | 17,38 | 17,70 | 17,18 | 17,50 | 17,50 | 29.515 |
14 nov 2022 | 16,72 | 17,50 | 16,00 | 17,50 | 17,50 | 49.489 |
11 nov 2022 | 16,98 | 17,36 | 16,74 | 17,26 | 17,26 | 35.844 |
10 nov 2022 | 16,84 | 16,94 | 16,56 | 16,94 | 16,94 | 22.086 |
09 nov 2022 | 16,40 | 16,94 | 16,30 | 16,82 | 16,82 | 21.011 |
08 nov 2022 | 16,30 | 16,44 | 15,96 | 16,26 | 16,26 | 9.717 |
07 nov 2022 | 16,36 | 16,42 | 16,22 | 16,22 | 16,22 | 7.439 |
04 nov 2022 | 16,12 | 16,32 | 15,94 | 16,28 | 16,28 | 10.246 |
03 nov 2022 | 16,10 | 16,14 | 15,62 | 16,14 | 16,14 | 11.449 |
02 nov 2022 | 16,00 | 16,10 | 15,64 | 15,82 | 15,82 | 80.096 |
01 nov 2022 | 16,08 | 16,10 | 15,64 | 15,98 | 15,98 | 12.092 |
31 ott 2022 | 16,10 | 16,10 | 15,66 | 15,92 | 15,92 | 14.535 |
28 ott 2022 | 16,06 | 16,08 | 15,72 | 15,98 | 15,98 | 9.504 |
27 ott 2022 | 16,44 | 16,50 | 15,66 | 16,26 | 16,26 | 30.006 |
26 ott 2022 | 15,50 | 16,46 | 15,50 | 16,44 | 16,44 | 22.627 |
25 ott 2022 | 15,90 | 16,00 | 15,46 | 15,90 | 15,90 | 16.903 |
24 ott 2022 | 16,06 | 16,22 | 15,86 | 16,02 | 16,02 | 29.497 |
21 ott 2022 | 16,20 | 16,26 | 15,82 | 16,16 | 16,16 | 16.600 |
20 ott 2022 | 15,50 | 16,42 | 15,50 | 16,16 | 16,16 | 16.539 |
19 ott 2022 | 16,40 | 16,40 | 16,10 | 16,10 | 16,10 | 16.388 |
18 ott 2022 | 16,40 | 16,40 | 16,06 | 16,22 | 16,22 | 12.493 |
17 ott 2022 | 15,90 | 16,18 | 15,58 | 16,18 | 16,18 | 46.810 |
14 ott 2022 | 15,62 | 15,84 | 15,50 | 15,78 | 15,78 | 58.397 |
13 ott 2022 | 15,08 | 15,54 | 14,86 | 15,54 | 15,54 | 90.302 |
12 ott 2022 | 14,76 | 14,94 | 14,48 | 14,88 | 14,88 | 16.947 |
11 ott 2022 | 14,88 | 14,90 | 14,42 | 14,90 | 14,90 | 45.238 |
10 ott 2022 | 14,46 | 14,96 | 14,44 | 14,64 | 14,64 | 14.407 |
07 ott 2022 | 14,92 | 15,18 | 14,58 | 14,58 | 14,58 | 13.292 |
06 ott 2022 | 15,14 | 15,14 | 14,82 | 14,82 | 14,82 | 17.748 |
05 ott 2022 | 14,90 | 15,20 | 14,90 | 15,14 | 15,14 | 23.534 |
04 ott 2022 | 14,94 | 15,20 | 14,80 | 15,10 | 15,10 | 41.229 |
03 ott 2022 | 13,92 | 15,14 | 13,80 | 15,14 | 15,14 | 138.445 |
30 set 2022 | 13,48 | 14,14 | 13,20 | 14,04 | 14,04 | 95.735 |
29 set 2022 | 13,80 | 13,80 | 12,94 | 13,14 | 13,14 | 42.148 |
28 set 2022 | 13,60 | 13,82 | 13,20 | 13,70 | 13,70 | 36.984 |
27 set 2022 | 13,62 | 14,28 | 13,50 | 13,60 | 13,60 | 34.236 |
26 set 2022 | 14,20 | 14,54 | 13,74 | 13,96 | 13,96 | 64.648 |
23 set 2022 | 14,68 | 14,68 | 14,18 | 14,28 | 14,28 | 51.510 |
22 set 2022 | 14,38 | 14,68 | 14,02 | 14,30 | 14,30 | 88.625 |
21 set 2022 | 15,68 | 15,68 | 14,80 | 14,84 | 14,84 | 89.705 |
*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...