Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 giu 2023 | 20,80 | 21,50 | 20,80 | 21,40 | 21,40 | 24.745 |
31 mag 2023 | 21,15 | 21,50 | 21,00 | 21,25 | 21,25 | 15.994 |
30 mag 2023 | 20,95 | 22,20 | 20,75 | 21,35 | 21,35 | 80.444 |
29 mag 2023 | 20,55 | 21,20 | 20,40 | 20,85 | 20,85 | 61.904 |
26 mag 2023 | 19,30 | 20,20 | 19,24 | 20,20 | 20,20 | 14.650 |
25 mag 2023 | 19,26 | 19,68 | 19,24 | 19,30 | 19,30 | 14.682 |
24 mag 2023 | 19,34 | 19,46 | 19,02 | 19,36 | 19,36 | 10.133 |
23 mag 2023 | 19,00 | 19,48 | 18,96 | 19,46 | 19,46 | 9.055 |
22 mag 2023 | 19,10 | 19,36 | 19,02 | 19,28 | 19,28 | 4.354 |
22 mag 2023 | 0.18 Dividendo |
19 mag 2023 | 19,50 | 19,52 | 19,14 | 19,24 | 19,06 | 20.681 |
18 mag 2023 | 19,50 | 19,50 | 19,36 | 19,50 | 19,32 | 13.861 |
17 mag 2023 | 19,10 | 19,60 | 19,10 | 19,52 | 19,34 | 18.647 |
16 mag 2023 | 19,16 | 19,60 | 19,16 | 19,44 | 19,26 | 8.603 |
15 mag 2023 | 19,50 | 19,50 | 19,04 | 19,38 | 19,20 | 16.932 |
12 mag 2023 | 19,84 | 20,10 | 19,00 | 19,34 | 19,16 | 42.616 |
11 mag 2023 | 19,38 | 19,84 | 18,96 | 19,68 | 19,50 | 27.526 |
10 mag 2023 | 19,70 | 19,76 | 19,30 | 19,38 | 19,20 | 11.200 |
09 mag 2023 | 19,98 | 20,05 | 19,30 | 19,58 | 19,40 | 25.993 |
08 mag 2023 | 19,08 | 20,10 | 18,78 | 19,78 | 19,59 | 42.686 |
05 mag 2023 | 19,00 | 19,16 | 18,80 | 18,98 | 18,80 | 7.315 |
04 mag 2023 | 19,00 | 19,00 | 18,54 | 18,82 | 18,64 | 12.678 |
03 mag 2023 | 18,52 | 19,18 | 18,52 | 19,12 | 18,94 | 7.323 |
02 mag 2023 | 18,46 | 18,94 | 18,46 | 18,80 | 18,62 | 14.591 |
28 apr 2023 | 19,26 | 19,26 | 18,62 | 18,80 | 18,62 | 5.235 |
27 apr 2023 | 18,64 | 19,14 | 18,46 | 19,02 | 18,84 | 15.401 |
26 apr 2023 | 19,40 | 19,40 | 18,36 | 18,50 | 18,33 | 14.008 |
25 apr 2023 | 18,90 | 19,04 | 18,40 | 18,98 | 18,80 | 13.979 |
24 apr 2023 | 19,00 | 19,14 | 18,94 | 19,12 | 18,94 | 3.262 |
21 apr 2023 | 19,40 | 19,40 | 18,88 | 19,16 | 18,98 | 11.766 |
20 apr 2023 | 19,10 | 19,32 | 18,92 | 19,10 | 18,92 | 15.161 |
19 apr 2023 | 19,50 | 19,80 | 19,02 | 19,38 | 19,20 | 39.655 |
18 apr 2023 | 19,14 | 19,80 | 19,14 | 19,56 | 19,38 | 8.335 |
17 apr 2023 | 19,80 | 19,80 | 19,40 | 19,50 | 19,32 | 13.444 |
14 apr 2023 | 19,40 | 19,80 | 19,16 | 19,72 | 19,54 | 16.466 |
13 apr 2023 | 19,00 | 19,54 | 18,76 | 19,40 | 19,22 | 21.673 |
12 apr 2023 | 19,48 | 19,88 | 18,80 | 19,02 | 18,84 | 32.517 |
11 apr 2023 | 19,82 | 20,00 | 19,14 | 19,32 | 19,14 | 18.059 |
06 apr 2023 | 19,64 | 19,70 | 19,20 | 19,70 | 19,52 | 16.138 |
05 apr 2023 | 19,02 | 19,60 | 18,94 | 19,42 | 19,24 | 23.124 |
04 apr 2023 | 19,42 | 19,58 | 19,20 | 19,22 | 19,04 | 22.592 |
03 apr 2023 | 19,98 | 20,15 | 19,56 | 19,60 | 19,42 | 10.805 |
31 mar 2023 | 20,20 | 20,25 | 19,92 | 19,96 | 19,77 | 6.726 |
30 mar 2023 | 20,30 | 20,40 | 20,05 | 20,05 | 19,86 | 10.370 |
29 mar 2023 | 20,50 | 20,50 | 20,15 | 20,25 | 20,06 | 15.232 |
28 mar 2023 | 20,40 | 20,90 | 20,05 | 20,30 | 20,11 | 19.272 |
27 mar 2023 | 20,80 | 20,90 | 20,10 | 20,40 | 20,21 | 31.300 |
24 mar 2023 | 20,30 | 20,45 | 19,90 | 20,25 | 20,06 | 53.982 |
23 mar 2023 | 19,86 | 20,60 | 19,38 | 20,55 | 20,36 | 62.186 |
22 mar 2023 | 19,12 | 19,88 | 19,12 | 19,34 | 19,16 | 29.923 |
21 mar 2023 | 19,20 | 19,60 | 19,20 | 19,34 | 19,16 | 11.544 |
20 mar 2023 | 19,12 | 19,40 | 18,52 | 19,20 | 19,02 | 14.062 |
17 mar 2023 | 19,16 | 19,26 | 18,80 | 19,06 | 18,88 | 16.445 |
16 mar 2023 | 19,22 | 19,36 | 18,56 | 19,34 | 19,16 | 22.029 |
15 mar 2023 | 19,40 | 19,40 | 18,48 | 18,80 | 18,62 | 34.416 |
14 mar 2023 | 17,86 | 19,50 | 17,86 | 19,34 | 19,16 | 43.557 |
13 mar 2023 | 18,54 | 18,54 | 17,62 | 18,50 | 18,33 | 67.452 |
10 mar 2023 | 19,10 | 19,46 | 18,32 | 18,54 | 18,37 | 93.029 |
09 mar 2023 | 19,34 | 19,84 | 18,82 | 19,56 | 19,38 | 69.633 |
08 mar 2023 | 19,04 | 19,58 | 18,88 | 19,12 | 18,94 | 36.908 |
07 mar 2023 | 19,58 | 19,84 | 19,08 | 19,28 | 19,10 | 73.318 |
06 mar 2023 | 18,74 | 19,34 | 18,48 | 19,34 | 19,16 | 111.098 |
03 mar 2023 | 18,90 | 19,18 | 18,66 | 18,74 | 18,56 | 43.241 |
02 mar 2023 | 18,90 | 18,92 | 18,44 | 18,78 | 18,60 | 28.339 |
01 mar 2023 | 18,24 | 18,84 | 18,16 | 18,80 | 18,62 | 29.710 |
28 feb 2023 | 18,26 | 18,38 | 18,08 | 18,24 | 18,07 | 9.245 |
27 feb 2023 | 18,04 | 18,40 | 17,92 | 18,26 | 18,09 | 20.842 |
24 feb 2023 | 18,40 | 18,40 | 18,00 | 18,10 | 17,93 | 22.080 |
23 feb 2023 | 17,72 | 18,42 | 17,72 | 18,28 | 18,11 | 37.899 |
22 feb 2023 | 17,80 | 18,18 | 17,40 | 17,90 | 17,73 | 19.919 |
21 feb 2023 | 17,80 | 18,12 | 17,70 | 18,02 | 17,85 | 26.000 |
20 feb 2023 | 17,80 | 18,24 | 17,62 | 17,70 | 17,53 | 43.351 |
17 feb 2023 | 17,46 | 17,64 | 17,04 | 17,56 | 17,40 | 28.291 |
16 feb 2023 | 17,44 | 17,94 | 17,30 | 17,50 | 17,34 | 46.050 |
15 feb 2023 | 17,28 | 17,68 | 17,14 | 17,46 | 17,30 | 36.888 |
14 feb 2023 | 16,50 | 17,48 | 16,42 | 17,36 | 17,20 | 98.512 |
13 feb 2023 | 15,20 | 16,50 | 15,12 | 16,30 | 16,15 | 90.776 |
10 feb 2023 | 15,48 | 15,52 | 15,26 | 15,34 | 15,20 | 16.732 |
09 feb 2023 | 15,32 | 15,60 | 15,32 | 15,60 | 15,45 | 29.003 |
08 feb 2023 | 15,42 | 15,64 | 15,22 | 15,36 | 15,22 | 31.682 |
07 feb 2023 | 15,18 | 15,60 | 14,86 | 15,60 | 15,45 | 47.453 |
06 feb 2023 | 15,16 | 15,20 | 14,86 | 15,16 | 15,02 | 48.361 |
03 feb 2023 | 14,70 | 15,26 | 14,70 | 15,02 | 14,88 | 84.944 |
02 feb 2023 | 14,44 | 14,72 | 14,14 | 14,70 | 14,56 | 40.141 |
01 feb 2023 | 14,50 | 14,72 | 14,30 | 14,36 | 14,23 | 24.994 |
31 gen 2023 | 14,00 | 14,50 | 14,00 | 14,32 | 14,19 | 19.612 |
30 gen 2023 | 14,30 | 14,30 | 14,00 | 14,04 | 13,91 | 13.149 |
27 gen 2023 | 14,34 | 14,48 | 14,18 | 14,22 | 14,09 | 20.742 |
26 gen 2023 | 14,08 | 14,44 | 13,96 | 14,44 | 14,30 | 45.203 |
25 gen 2023 | 13,90 | 14,18 | 13,84 | 13,84 | 13,71 | 32.257 |
24 gen 2023 | 13,54 | 13,90 | 13,42 | 13,82 | 13,69 | 49.541 |
23 gen 2023 | 13,56 | 13,56 | 13,30 | 13,44 | 13,31 | 5.736 |
20 gen 2023 | 13,40 | 13,50 | 13,24 | 13,50 | 13,37 | 15.386 |
19 gen 2023 | 13,38 | 13,48 | 13,22 | 13,30 | 13,18 | 9.156 |
18 gen 2023 | 13,14 | 13,56 | 13,12 | 13,42 | 13,29 | 23.830 |
17 gen 2023 | 13,36 | 13,38 | 13,14 | 13,20 | 13,08 | 6.179 |
16 gen 2023 | 13,14 | 13,34 | 13,10 | 13,22 | 13,10 | 9.353 |
13 gen 2023 | 13,58 | 13,58 | 13,10 | 13,32 | 13,20 | 28.949 |
12 gen 2023 | 13,04 | 13,54 | 12,98 | 13,54 | 13,41 | 20.683 |
11 gen 2023 | 13,06 | 13,46 | 12,80 | 13,22 | 13,10 | 33.138 |
*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...