Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 giu 2023 | 14,40 | 14,85 | 14,40 | 14,81 | 14,81 | 1.531 |
05 giu 2023 | 14,33 | 14,64 | 14,08 | 14,60 | 14,60 | 6.100 |
02 giu 2023 | 14,39 | 14,77 | 14,39 | 14,62 | 14,62 | 14.900 |
01 giu 2023 | 14,05 | 14,05 | 14,00 | 14,05 | 14,05 | 3.400 |
31 mag 2023 | 13,36 | 13,64 | 13,36 | 13,64 | 13,64 | 271.700 |
30 mag 2023 | 13,83 | 13,95 | 13,65 | 13,79 | 13,79 | 2.000 |
26 mag 2023 | 13,94 | 14,03 | 13,94 | 13,98 | 13,98 | 3.000 |
25 mag 2023 | 13,92 | 13,96 | 13,92 | 13,96 | 13,96 | 20.900 |
24 mag 2023 | 13,96 | 13,96 | 13,95 | 13,95 | 13,95 | 141.100 |
23 mag 2023 | 14,08 | 14,08 | 13,52 | 13,80 | 13,80 | 13.800 |
22 mag 2023 | 14,15 | 14,15 | 14,11 | 14,13 | 14,13 | 262.700 |
19 mag 2023 | 14,23 | 14,23 | 14,08 | 14,21 | 14,21 | 12.400 |
18 mag 2023 | 14,25 | 14,28 | 14,21 | 14,21 | 14,21 | 4.300 |
17 mag 2023 | 14,09 | 14,23 | 14,09 | 14,23 | 14,23 | 48.700 |
16 mag 2023 | 14,27 | 14,27 | 14,17 | 14,17 | 14,17 | 41.000 |
15 mag 2023 | 14,20 | 14,23 | 14,16 | 14,23 | 14,23 | 12.100 |
12 mag 2023 | 14,24 | 14,45 | 14,24 | 14,31 | 14,31 | 26.500 |
11 mag 2023 | 14,35 | 14,35 | 14,20 | 14,25 | 14,25 | 205.800 |
10 mag 2023 | 14,30 | 14,36 | 14,29 | 14,36 | 14,36 | 61.900 |
09 mag 2023 | 13,90 | 14,27 | 13,90 | 14,14 | 14,14 | 26.200 |
08 mag 2023 | 13,80 | 13,82 | 13,77 | 13,77 | 13,77 | 4.100 |
05 mag 2023 | 13,92 | 13,92 | 13,75 | 13,75 | 13,75 | 1.000 |
04 mag 2023 | 13,01 | 13,54 | 13,01 | 13,54 | 13,54 | 3.800 |
03 mag 2023 | 13,55 | 13,63 | 13,55 | 13,60 | 13,60 | 2.700 |
02 mag 2023 | 13,50 | 13,51 | 13,50 | 13,51 | 13,51 | 9.900 |
01 mag 2023 | 13,72 | 13,73 | 13,65 | 13,65 | 13,65 | 3.100 |
28 apr 2023 | 13,69 | 13,73 | 13,69 | 13,73 | 13,73 | 4.200 |
27 apr 2023 | 13,80 | 13,81 | 13,60 | 13,61 | 13,61 | 8.000 |
26 apr 2023 | 13,75 | 13,75 | 13,44 | 13,73 | 13,73 | 2.900 |
25 apr 2023 | 13,63 | 13,63 | 13,39 | 13,39 | 13,39 | 7.900 |
24 apr 2023 | 13,37 | 13,48 | 13,35 | 13,46 | 13,46 | 804.400 |
21 apr 2023 | 13,29 | 13,43 | 13,29 | 13,35 | 13,35 | 19.600 |
20 apr 2023 | 13,50 | 13,50 | 13,35 | 13,35 | 13,35 | 3.200 |
19 apr 2023 | 13,55 | 13,56 | 13,52 | 13,52 | 13,52 | 3.300 |
18 apr 2023 | 13,50 | 13,81 | 13,50 | 13,69 | 13,69 | 700 |
17 apr 2023 | 13,50 | 13,75 | 13,50 | 13,70 | 13,70 | 2.900 |
14 apr 2023 | 13,64 | 13,67 | 13,58 | 13,58 | 13,58 | 2.000 |
13 apr 2023 | 13,70 | 13,71 | 13,70 | 13,71 | 13,71 | 100.700 |
12 apr 2023 | 13,68 | 13,68 | 13,66 | 13,67 | 13,67 | 1.500 |
11 apr 2023 | 13,70 | 13,75 | 13,69 | 13,75 | 13,75 | 4.800 |
10 apr 2023 | 13,83 | 13,83 | 13,71 | 13,79 | 13,79 | 47.100 |
06 apr 2023 | 13,87 | 13,90 | 13,87 | 13,90 | 13,90 | 2.200 |
05 apr 2023 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | - |
04 apr 2023 | 14,19 | 14,19 | 14,10 | 14,10 | 14,10 | 1.200 |
03 apr 2023 | 14,12 | 14,26 | 14,12 | 14,26 | 14,26 | 2.600 |
31 mar 2023 | 13,93 | 14,16 | 13,93 | 14,11 | 14,11 | 2.100 |
30 mar 2023 | 14,00 | 14,00 | 13,86 | 13,86 | 13,86 | 1.600 |
29 mar 2023 | 13,83 | 13,92 | 13,83 | 13,92 | 13,92 | 1.700 |
28 mar 2023 | 13,78 | 13,87 | 13,77 | 13,87 | 13,87 | 2.900 |
27 mar 2023 | 13,60 | 13,74 | 13,60 | 13,74 | 13,74 | 2.900 |
24 mar 2023 | 13,65 | 13,75 | 13,53 | 13,58 | 13,58 | 11.500 |
23 mar 2023 | 13,66 | 13,70 | 13,56 | 13,56 | 13,56 | 12.500 |
22 mar 2023 | 13,63 | 13,81 | 13,59 | 13,59 | 13,59 | 5.200 |
21 mar 2023 | 13,52 | 13,57 | 13,52 | 13,57 | 13,57 | 3.100 |
20 mar 2023 | 13,36 | 13,52 | 13,36 | 13,52 | 13,52 | 2.100 |
17 mar 2023 | 13,39 | 13,45 | 13,37 | 13,37 | 13,37 | 94.700 |
16 mar 2023 | 13,47 | 13,55 | 13,44 | 13,49 | 13,49 | 6.300 |
15 mar 2023 | 13,43 | 13,43 | 13,24 | 13,24 | 13,24 | 79.200 |
14 mar 2023 | 13,43 | 13,61 | 13,43 | 13,61 | 13,61 | 12.500 |
13 mar 2023 | 13,98 | 13,98 | 13,74 | 13,74 | 13,74 | 1.600 |
10 mar 2023 | 13,73 | 13,83 | 13,73 | 13,83 | 13,83 | 500.900 |
09 mar 2023 | 13,90 | 14,07 | 13,90 | 13,91 | 13,91 | 2.800 |
08 mar 2023 | 13,94 | 13,94 | 13,91 | 13,91 | 13,91 | 5.400 |
07 mar 2023 | 14,04 | 14,07 | 13,93 | 13,94 | 13,94 | 14.800 |
06 mar 2023 | 13,90 | 14,13 | 13,90 | 14,00 | 14,00 | 3.600 |
03 mar 2023 | 13,97 | 13,97 | 13,88 | 13,91 | 13,91 | 6.300 |
02 mar 2023 | 13,50 | 13,72 | 13,49 | 13,72 | 13,72 | 34.800 |
01 mar 2023 | 13,55 | 13,72 | 13,55 | 13,70 | 13,70 | 2.200 |
28 feb 2023 | 13,63 | 13,68 | 13,63 | 13,68 | 13,68 | 1.800 |
27 feb 2023 | 13,66 | 13,66 | 13,66 | 13,66 | 13,66 | 6.300 |
24 feb 2023 | 13,66 | 13,66 | 13,55 | 13,58 | 13,58 | 2.100 |
23 feb 2023 | 13,85 | 13,94 | 13,81 | 13,84 | 13,84 | 4.600 |
22 feb 2023 | 13,92 | 13,93 | 13,82 | 13,88 | 13,88 | 29.900 |
21 feb 2023 | 14,13 | 14,13 | 13,86 | 13,86 | 13,86 | 3.000 |
17 feb 2023 | 14,25 | 14,30 | 14,25 | 14,30 | 14,30 | 3.000 |
16 feb 2023 | 14,23 | 14,35 | 14,23 | 14,30 | 14,30 | 2.300 |
15 feb 2023 | 14,10 | 14,10 | 14,04 | 14,08 | 14,08 | 2.300 |
14 feb 2023 | 14,28 | 14,28 | 14,19 | 14,24 | 14,24 | 3.000 |
13 feb 2023 | 14,25 | 14,61 | 14,09 | 14,61 | 14,61 | 3.100 |
10 feb 2023 | 14,45 | 14,45 | 14,30 | 14,38 | 14,38 | 403.500 |
09 feb 2023 | 14,73 | 14,73 | 14,46 | 14,73 | 14,73 | 211.700 |
08 feb 2023 | 14,40 | 14,42 | 14,34 | 14,42 | 14,42 | 1.300 |
07 feb 2023 | 14,37 | 14,46 | 14,30 | 14,45 | 14,45 | 2.200 |
06 feb 2023 | 14,32 | 14,45 | 14,32 | 14,33 | 14,33 | 4.200 |
03 feb 2023 | 14,60 | 14,66 | 14,34 | 14,50 | 14,50 | 15.800 |
02 feb 2023 | 14,70 | 14,70 | 14,60 | 14,66 | 14,66 | 47.900 |
01 feb 2023 | 14,55 | 14,85 | 14,55 | 14,70 | 14,70 | 5.400 |
31 gen 2023 | 14,48 | 14,72 | 14,48 | 14,66 | 14,66 | 34.200 |
30 gen 2023 | 14,51 | 14,80 | 14,51 | 14,51 | 14,51 | 5.400 |
27 gen 2023 | 14,55 | 14,80 | 14,55 | 14,70 | 14,70 | 6.900 |
26 gen 2023 | 14,55 | 14,55 | 14,50 | 14,52 | 14,52 | 3.600 |
25 gen 2023 | 14,73 | 14,73 | 14,57 | 14,64 | 14,64 | 6.200 |
24 gen 2023 | 14,61 | 14,67 | 14,59 | 14,59 | 14,59 | 24.300 |
23 gen 2023 | 14,57 | 14,67 | 14,54 | 14,60 | 14,60 | 16.200 |
20 gen 2023 | 14,46 | 14,62 | 14,46 | 14,61 | 14,61 | 3.200 |
19 gen 2023 | 14,56 | 14,56 | 14,24 | 14,24 | 14,24 | 1.300 |
18 gen 2023 | 14,72 | 14,73 | 14,52 | 14,61 | 14,61 | 5.000 |
17 gen 2023 | 14,47 | 14,64 | 14,46 | 14,49 | 14,49 | 422.800 |
13 gen 2023 | 13,91 | 14,08 | 13,91 | 14,00 | 14,00 | 11.600 |
12 gen 2023 | 14,34 | 14,34 | 14,04 | 14,26 | 14,26 | 122.600 |
*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...