Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 mar 2021 | 15,85 | 15,86 | 15,47 | 15,63 | 15,63 | 523.922 |
04 mar 2021 | 15,93 | 16,09 | 15,71 | 15,90 | 15,90 | 135.045 |
03 mar 2021 | 16,23 | 16,34 | 15,85 | 15,98 | 15,98 | 294.032 |
02 mar 2021 | 15,87 | 16,37 | 15,85 | 16,07 | 16,07 | 448.450 |
01 mar 2021 | 16,26 | 16,27 | 15,85 | 15,89 | 15,89 | 373.120 |
26 feb 2021 | 15,93 | 16,00 | 15,65 | 15,92 | 15,92 | 191.702 |
25 feb 2021 | 16,24 | 16,33 | 16,01 | 16,09 | 16,09 | 240.475 |
24 feb 2021 | 15,59 | 16,29 | 15,59 | 16,01 | 16,01 | 670.465 |
23 feb 2021 | 15,69 | 15,74 | 15,33 | 15,55 | 15,55 | 123.902 |
22 feb 2021 | 15,39 | 15,73 | 15,39 | 15,61 | 15,61 | 104.373 |
19 feb 2021 | 15,43 | 15,97 | 15,43 | 15,56 | 15,56 | 340.210 |
18 feb 2021 | 15,85 | 16,04 | 15,28 | 15,47 | 15,47 | 429.827 |
17 feb 2021 | 15,85 | 15,96 | 15,61 | 15,77 | 15,77 | 274.608 |
16 feb 2021 | 15,94 | 16,11 | 15,78 | 15,88 | 15,88 | 305.294 |
15 feb 2021 | 15,94 | 15,96 | 15,76 | 15,80 | 15,80 | 212.854 |
12 feb 2021 | 15,49 | 15,81 | 15,49 | 15,75 | 15,75 | 308.806 |
11 feb 2021 | 15,45 | 15,70 | 15,45 | 15,52 | 15,52 | 231.976 |
10 feb 2021 | 15,28 | 15,57 | 15,16 | 15,35 | 15,35 | 301.305 |
09 feb 2021 | 15,49 | 15,49 | 14,72 | 15,20 | 15,20 | 842.933 |
08 feb 2021 | 15,47 | 15,57 | 15,35 | 15,40 | 15,40 | 395.492 |
05 feb 2021 | 15,64 | 15,64 | 15,24 | 15,41 | 15,41 | 532.047 |
04 feb 2021 | 15,50 | 15,61 | 15,24 | 15,55 | 15,55 | 377.443 |
03 feb 2021 | 16,09 | 16,21 | 15,40 | 15,50 | 15,50 | 407.141 |
02 feb 2021 | 15,87 | 16,10 | 15,75 | 15,84 | 15,84 | 236.691 |
01 feb 2021 | 16,12 | 16,18 | 15,60 | 15,75 | 15,75 | 382.767 |
29 gen 2021 | 16,31 | 16,40 | 15,87 | 16,07 | 16,07 | 357.033 |
28 gen 2021 | 16,35 | 16,92 | 16,29 | 16,50 | 16,50 | 398.306 |
27 gen 2021 | 15,92 | 17,04 | 15,68 | 16,64 | 16,64 | 1.007.744 |
26 gen 2021 | 15,44 | 16,00 | 15,15 | 15,85 | 15,85 | 418.867 |
25 gen 2021 | 16,24 | 16,25 | 15,32 | 15,46 | 15,46 | 261.350 |
22 gen 2021 | 16,03 | 16,18 | 15,71 | 16,10 | 16,10 | 324.871 |
21 gen 2021 | 15,60 | 16,34 | 15,10 | 16,13 | 16,13 | 1.360.458 |
20 gen 2021 | 15,28 | 15,42 | 15,11 | 15,21 | 15,21 | 253.238 |
19 gen 2021 | 15,09 | 15,38 | 15,02 | 15,14 | 15,14 | 310.366 |
18 gen 2021 | 14,67 | 15,01 | 14,64 | 14,96 | 14,96 | 248.442 |
15 gen 2021 | 15,20 | 15,25 | 14,53 | 14,70 | 14,70 | 627.502 |
14 gen 2021 | 15,33 | 15,43 | 15,21 | 15,30 | 15,30 | 147.746 |
13 gen 2021 | 15,17 | 15,47 | 15,16 | 15,32 | 15,32 | 214.728 |
12 gen 2021 | 15,24 | 15,33 | 15,13 | 15,17 | 15,17 | 195.856 |
11 gen 2021 | 15,31 | 15,44 | 15,22 | 15,35 | 15,35 | 144.339 |
08 gen 2021 | 15,40 | 15,52 | 15,25 | 15,36 | 15,36 | 203.927 |
07 gen 2021 | 15,66 | 15,66 | 15,26 | 15,34 | 15,34 | 239.953 |
06 gen 2021 | 15,65 | 15,67 | 15,34 | 15,49 | 15,49 | 165.183 |
05 gen 2021 | 15,73 | 15,74 | 15,30 | 15,55 | 15,55 | 366.392 |
04 gen 2021 | 16,03 | 16,10 | 15,72 | 15,74 | 15,74 | 336.506 |
30 dic 2020 | 15,90 | 16,04 | 15,86 | 15,86 | 15,86 | 170.903 |
29 dic 2020 | 15,50 | 16,02 | 15,50 | 15,91 | 15,91 | 607.990 |
28 dic 2020 | 15,50 | 15,60 | 15,36 | 15,38 | 15,38 | 152.481 |
23 dic 2020 | 15,49 | 15,49 | 15,29 | 15,42 | 15,42 | 136.178 |
22 dic 2020 | 15,20 | 15,64 | 15,12 | 15,34 | 15,34 | 283.816 |
21 dic 2020 | 15,25 | 15,25 | 14,81 | 15,14 | 15,14 | 369.816 |
18 dic 2020 | 15,56 | 15,69 | 15,43 | 15,54 | 15,54 | 278.873 |
17 dic 2020 | 15,70 | 15,75 | 15,43 | 15,64 | 15,64 | 350.866 |
16 dic 2020 | 16,00 | 16,25 | 15,61 | 15,67 | 15,67 | 373.492 |
15 dic 2020 | 15,52 | 16,03 | 15,37 | 15,95 | 15,95 | 507.258 |
14 dic 2020 | 15,30 | 15,65 | 15,30 | 15,53 | 15,53 | 248.358 |
11 dic 2020 | 15,12 | 15,43 | 15,08 | 15,37 | 15,37 | 255.893 |
10 dic 2020 | 15,25 | 15,37 | 15,02 | 15,11 | 15,11 | 201.120 |
09 dic 2020 | 15,15 | 15,59 | 14,96 | 15,26 | 15,26 | 484.047 |
08 dic 2020 | 14,94 | 15,05 | 14,85 | 15,00 | 15,00 | 190.883 |
07 dic 2020 | 15,19 | 15,19 | 14,86 | 14,99 | 14,99 | 325.201 |
04 dic 2020 | 15,46 | 15,69 | 15,02 | 15,19 | 15,19 | 513.139 |
03 dic 2020 | 15,30 | 15,84 | 15,20 | 15,70 | 15,70 | 539.715 |
02 dic 2020 | 15,19 | 15,35 | 15,09 | 15,23 | 15,23 | 207.534 |
01 dic 2020 | 15,19 | 15,45 | 15,15 | 15,19 | 15,19 | 257.275 |
30 nov 2020 | 14,80 | 15,18 | 14,67 | 15,00 | 15,00 | 463.570 |
27 nov 2020 | 15,03 | 15,09 | 14,90 | 14,90 | 14,90 | 195.884 |
26 nov 2020 | 15,41 | 15,45 | 14,88 | 15,07 | 15,07 | 692.581 |
25 nov 2020 | 15,40 | 15,65 | 15,25 | 15,40 | 15,40 | 353.223 |
24 nov 2020 | 14,86 | 15,50 | 14,86 | 15,40 | 15,40 | 823.200 |
23 nov 2020 | 15,24 | 15,42 | 14,67 | 14,79 | 14,79 | 603.300 |
20 nov 2020 | 15,10 | 15,16 | 14,92 | 15,10 | 15,10 | 573.097 |
19 nov 2020 | 14,50 | 15,37 | 14,50 | 14,99 | 14,99 | 869.962 |
18 nov 2020 | 14,63 | 14,84 | 14,61 | 14,67 | 14,67 | 268.344 |
17 nov 2020 | 14,42 | 14,90 | 14,29 | 14,66 | 14,66 | 633.097 |
16 nov 2020 | 14,60 | 14,78 | 14,21 | 14,44 | 14,44 | 584.415 |
13 nov 2020 | 13,46 | 14,76 | 13,45 | 14,51 | 14,51 | 1.165.918 |
12 nov 2020 | 14,00 | 14,31 | 13,41 | 13,58 | 13,58 | 905.136 |
11 nov 2020 | 13,60 | 14,40 | 13,54 | 14,06 | 14,06 | 1.722.289 |
10 nov 2020 | 12,90 | 13,72 | 12,82 | 13,47 | 13,47 | 813.432 |
09 nov 2020 | 12,17 | 13,30 | 12,00 | 13,02 | 13,02 | 1.074.138 |
06 nov 2020 | 11,88 | 12,12 | 11,69 | 11,96 | 11,96 | 289.953 |
05 nov 2020 | 11,79 | 12,00 | 11,75 | 11,91 | 11,91 | 195.575 |
04 nov 2020 | 11,51 | 11,74 | 11,37 | 11,65 | 11,65 | 309.563 |
03 nov 2020 | 11,45 | 11,76 | 11,45 | 11,64 | 11,64 | 319.792 |
02 nov 2020 | 11,19 | 11,37 | 11,00 | 11,37 | 11,37 | 307.755 |
30 ott 2020 | 10,80 | 11,19 | 10,61 | 11,07 | 11,07 | 356.718 |
29 ott 2020 | 11,25 | 11,38 | 10,87 | 10,90 | 10,90 | 407.408 |
28 ott 2020 | 11,69 | 11,75 | 11,10 | 11,26 | 11,26 | 682.274 |
27 ott 2020 | 12,29 | 12,30 | 11,83 | 11,91 | 11,91 | 356.411 |
26 ott 2020 | 12,38 | 12,49 | 12,21 | 12,29 | 12,29 | 244.312 |
23 ott 2020 | 12,85 | 13,00 | 12,36 | 12,52 | 12,52 | 529.369 |
22 ott 2020 | 13,25 | 13,45 | 12,71 | 12,84 | 12,84 | 1.001.856 |
21 ott 2020 | 12,64 | 13,90 | 12,11 | 13,58 | 13,58 | 2.171.962 |
20 ott 2020 | 12,60 | 12,69 | 12,49 | 12,49 | 12,49 | 387.702 |
19 ott 2020 | 13,09 | 13,16 | 12,65 | 12,65 | 12,65 | 230.560 |
16 ott 2020 | 13,09 | 13,17 | 12,92 | 13,06 | 13,06 | 345.293 |
15 ott 2020 | 13,09 | 13,13 | 12,75 | 12,85 | 12,85 | 348.352 |
14 ott 2020 | 13,21 | 13,35 | 13,19 | 13,21 | 13,21 | 251.308 |
13 ott 2020 | 13,25 | 13,36 | 13,17 | 13,27 | 13,27 | 286.146 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. |
Caricamento di altri dati in corso...