Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 mar 2023 | 13,67 | 13,71 | 13,28 | 13,52 | 13,52 | 80.700 |
23 mar 2023 | 14,01 | 14,34 | 13,40 | 13,73 | 13,73 | 126.900 |
22 mar 2023 | 14,37 | 14,45 | 13,62 | 13,62 | 13,62 | 115.100 |
21 mar 2023 | 13,40 | 14,22 | 13,39 | 14,22 | 14,22 | 96.500 |
20 mar 2023 | 12,51 | 13,18 | 12,36 | 12,93 | 12,93 | 79.700 |
17 mar 2023 | 13,08 | 13,15 | 12,47 | 12,67 | 12,67 | 61.200 |
16 mar 2023 | 12,69 | 13,15 | 12,57 | 13,04 | 13,04 | 77.000 |
15 mar 2023 | 12,75 | 12,86 | 12,44 | 12,71 | 12,71 | 166.500 |
14 mar 2023 | 12,49 | 13,00 | 12,49 | 12,98 | 12,98 | 109.700 |
13 mar 2023 | 11,60 | 12,40 | 11,30 | 12,19 | 12,19 | 123.300 |
10 mar 2023 | 12,22 | 12,52 | 11,72 | 12,12 | 12,12 | 60.800 |
09 mar 2023 | 12,74 | 13,15 | 12,07 | 12,09 | 12,09 | 130.200 |
08 mar 2023 | 13,12 | 13,24 | 12,71 | 12,88 | 12,88 | 109.200 |
07 mar 2023 | 13,71 | 13,95 | 13,27 | 13,39 | 13,39 | 55.200 |
06 mar 2023 | 14,38 | 14,38 | 13,82 | 13,95 | 13,95 | 69.000 |
03 mar 2023 | 14,04 | 14,53 | 13,92 | 14,32 | 14,32 | 37.900 |
02 mar 2023 | 13,32 | 13,85 | 13,29 | 13,71 | 13,71 | 73.500 |
01 mar 2023 | 15,06 | 15,14 | 14,40 | 14,79 | 14,79 | 190.700 |
28 feb 2023 | 15,49 | 15,49 | 15,00 | 15,08 | 15,08 | 77.600 |
27 feb 2023 | 14,74 | 15,35 | 14,67 | 15,23 | 15,23 | 77.400 |
24 feb 2023 | 14,17 | 14,28 | 13,94 | 14,24 | 14,24 | 53.600 |
23 feb 2023 | 14,93 | 14,97 | 14,24 | 14,75 | 14,75 | 170.000 |
22 feb 2023 | 14,33 | 14,64 | 13,82 | 14,61 | 14,61 | 89.200 |
21 feb 2023 | 14,98 | 15,39 | 14,31 | 14,31 | 14,31 | 77.300 |
17 feb 2023 | 14,55 | 15,31 | 14,36 | 15,30 | 15,30 | 161.700 |
16 feb 2023 | 15,54 | 16,19 | 14,76 | 14,76 | 14,76 | 238.300 |
15 feb 2023 | 15,66 | 15,90 | 15,17 | 15,85 | 15,85 | 164.700 |
14 feb 2023 | 13,82 | 15,46 | 13,74 | 15,42 | 15,42 | 169.200 |
13 feb 2023 | 14,07 | 14,24 | 13,56 | 14,09 | 14,09 | 81.400 |
10 feb 2023 | 14,84 | 15,14 | 13,95 | 14,32 | 14,32 | 168.300 |
09 feb 2023 | 15,32 | 15,89 | 15,07 | 15,29 | 15,29 | 269.100 |
08 feb 2023 | 14,27 | 14,88 | 14,18 | 14,73 | 14,73 | 261.200 |
07 feb 2023 | 14,32 | 14,37 | 13,68 | 14,34 | 14,34 | 260.800 |
06 feb 2023 | 14,02 | 14,35 | 13,73 | 14,15 | 14,15 | 194.600 |
03 feb 2023 | 13,32 | 14,52 | 13,20 | 13,74 | 13,74 | 478.800 |
02 feb 2023 | 13,49 | 14,25 | 13,20 | 13,57 | 13,57 | 408.200 |
01 feb 2023 | 12,28 | 13,15 | 12,03 | 12,96 | 12,96 | 236.900 |
31 gen 2023 | 11,45 | 12,28 | 11,35 | 12,24 | 12,24 | 77.800 |
30 gen 2023 | 12,67 | 12,82 | 11,65 | 11,68 | 11,68 | 163.800 |
27 gen 2023 | 11,33 | 12,90 | 11,21 | 12,67 | 12,67 | 291.600 |
26 gen 2023 | 11,11 | 11,17 | 10,69 | 11,13 | 11,13 | 149.400 |
25 gen 2023 | 9,57 | 9,94 | 9,30 | 9,81 | 9,81 | 98.200 |
24 gen 2023 | 9,68 | 9,94 | 9,60 | 9,75 | 9,75 | 49.100 |
23 gen 2023 | 9,09 | 9,86 | 8,99 | 9,75 | 9,75 | 94.000 |
20 gen 2023 | 8,48 | 8,89 | 8,40 | 8,88 | 8,88 | 89.100 |
19 gen 2023 | 8,38 | 8,59 | 8,21 | 8,38 | 8,38 | 67.100 |
18 gen 2023 | 9,17 | 9,17 | 8,39 | 8,52 | 8,52 | 172.700 |
17 gen 2023 | 8,25 | 8,82 | 8,25 | 8,77 | 8,77 | 140.400 |
13 gen 2023 | 7,54 | 8,01 | 7,48 | 8,01 | 8,01 | 38.200 |
12 gen 2023 | 8,03 | 8,14 | 7,70 | 8,10 | 8,10 | 39.000 |
11 gen 2023 | 7,97 | 8,26 | 7,91 | 8,07 | 8,07 | 293.100 |
10 gen 2023 | 7,90 | 8,04 | 7,45 | 7,73 | 7,73 | 50.300 |
09 gen 2023 | 7,67 | 8,08 | 7,64 | 7,81 | 7,81 | 19.300 |
06 gen 2023 | 6,55 | 7,28 | 6,40 | 7,25 | 7,25 | 59.800 |
05 gen 2023 | 7,03 | 7,10 | 6,84 | 7,07 | 7,07 | 16.300 |
04 gen 2023 | 6,96 | 7,34 | 6,88 | 7,31 | 7,31 | 19.600 |
03 gen 2023 | 7,65 | 7,65 | 6,64 | 6,89 | 6,89 | 46.800 |
30 dic 2022 | 7,88 | 8,21 | 7,88 | 8,13 | 8,13 | 30.000 |
29 dic 2022 | 7,90 | 8,09 | 7,69 | 7,99 | 7,99 | 74.400 |
28 dic 2022 | 7,20 | 7,56 | 6,94 | 7,27 | 7,27 | 107.200 |
27 dic 2022 | 7,80 | 7,80 | 6,98 | 7,06 | 7,06 | 59.800 |
23 dic 2022 | 8,39 | 8,63 | 8,02 | 8,20 | 8,20 | 28.100 |
22 dic 2022 | 9,24 | 9,26 | 8,16 | 8,37 | 8,37 | 42.300 |
21 dic 2022 | 9,58 | 9,63 | 9,30 | 9,42 | 9,42 | 44.700 |
20 dic 2022 | 10,09 | 10,32 | 9,40 | 9,44 | 9,44 | 27.100 |
19 dic 2022 | 10,81 | 10,88 | 10,19 | 10,48 | 10,48 | 22.000 |
16 dic 2022 | 11,41 | 11,46 | 10,52 | 10,52 | 10,52 | 12.500 |
15 dic 2022 | 10,87 | 11,40 | 10,87 | 11,18 | 11,18 | 11.900 |
14 dic 2022 | 11,36 | 11,44 | 11,00 | 11,10 | 11,10 | 17.700 |
13 dic 2022 | 12,67 | 12,67 | 11,15 | 11,49 | 11,49 | 57.800 |
12 dic 2022 | 12,82 | 12,82 | 12,07 | 12,07 | 12,07 | 16.300 |
09 dic 2022 | 12,68 | 13,44 | 12,68 | 13,10 | 13,10 | 53.500 |
08 dic 2022 | 12,36 | 12,71 | 12,30 | 12,60 | 12,60 | 7.800 |
07 dic 2022 | 13,05 | 13,05 | 12,60 | 12,67 | 12,67 | 3.100 |
06 dic 2022 | 13,22 | 13,26 | 12,89 | 13,25 | 13,25 | 8.900 |
05 dic 2022 | 14,23 | 14,23 | 13,36 | 13,44 | 13,44 | 5.200 |
02 dic 2022 | 14,50 | 14,65 | 14,42 | 14,65 | 14,65 | 3.200 |
01 dic 2022 | 14,90 | 14,97 | 14,44 | 14,59 | 14,59 | 14.100 |
30 nov 2022 | 13,64 | 14,53 | 13,46 | 14,53 | 14,53 | 6.500 |
29 nov 2022 | 13,50 | 13,54 | 13,34 | 13,34 | 13,34 | 1.400 |
28 nov 2022 | 13,17 | 14,02 | 13,17 | 13,54 | 13,54 | 5.100 |
25 nov 2022 | 13,50 | 13,65 | 13,38 | 13,52 | 13,52 | 58.100 |
23 nov 2022 | 12,66 | 13,58 | 12,66 | 13,57 | 13,57 | 4.300 |
22 nov 2022 | 12,30 | 12,38 | 12,16 | 12,38 | 12,38 | 3.700 |
21 nov 2022 | 12,97 | 12,97 | 12,20 | 12,20 | 12,20 | 8.100 |
18 nov 2022 | 13,31 | 13,33 | 13,07 | 13,31 | 13,31 | 2.600 |
17 nov 2022 | 13,81 | 13,81 | 13,46 | 13,59 | 13,59 | 3.100 |
16 nov 2022 | 14,38 | 14,38 | 13,88 | 14,00 | 14,00 | 3.400 |
15 nov 2022 | 14,92 | 15,26 | 14,62 | 14,67 | 14,67 | 32.800 |
14 nov 2022 | 14,51 | 14,75 | 14,20 | 14,34 | 14,34 | 4.700 |
11 nov 2022 | 13,86 | 14,83 | 13,86 | 14,81 | 14,81 | 12.800 |
10 nov 2022 | 13,82 | 14,34 | 13,45 | 14,34 | 14,34 | 12.400 |
09 nov 2022 | 14,55 | 14,55 | 13,11 | 13,14 | 13,14 | 7.600 |
08 nov 2022 | 14,66 | 14,80 | 14,16 | 14,45 | 14,45 | 8.600 |
07 nov 2022 | 16,08 | 16,08 | 15,00 | 15,01 | 15,01 | 8.600 |
04 nov 2022 | 17,38 | 17,38 | 15,81 | 15,99 | 15,99 | 2.600 |
03 nov 2022 | 16,51 | 17,01 | 16,30 | 16,79 | 16,79 | 4.400 |
02 nov 2022 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | 1.000 |
01 nov 2022 | 18,76 | 18,88 | 18,02 | 18,02 | 18,02 | 19.100 |
31 ott 2022 | 17,85 | 18,01 | 17,60 | 17,95 | 17,95 | 11.100 |
*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...