Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 mag 2023 | 15,33 | 15,49 | 14,89 | 15,03 | 15,03 | 5.751.400 |
25 mag 2023 | 15,36 | 15,36 | 14,79 | 14,99 | 14,99 | 8.263.900 |
24 mag 2023 | 14,67 | 15,44 | 14,51 | 14,92 | 14,92 | 12.037.000 |
23 mag 2023 | 14,95 | 14,95 | 13,92 | 14,17 | 14,17 | 12.438.300 |
22 mag 2023 | 14,90 | 15,20 | 14,81 | 14,83 | 14,83 | 9.536.900 |
19 mag 2023 | 14,76 | 15,13 | 14,71 | 14,88 | 14,88 | 9.098.100 |
18 mag 2023 | 16,17 | 16,17 | 14,83 | 15,00 | 15,00 | 8.193.400 |
17 mag 2023 | 15,98 | 16,25 | 15,75 | 16,21 | 16,21 | 4.046.600 |
16 mag 2023 | 15,57 | 16,35 | 15,48 | 16,21 | 16,21 | 6.120.900 |
15 mag 2023 | 15,94 | 15,94 | 15,32 | 15,81 | 15,81 | 5.629.100 |
12 mag 2023 | 15,80 | 15,98 | 15,42 | 15,56 | 15,56 | 4.356.300 |
11 mag 2023 | 14,84 | 16,15 | 14,84 | 16,06 | 16,06 | 5.395.000 |
10 mag 2023 | 14,68 | 15,03 | 14,54 | 14,83 | 14,83 | 4.656.200 |
09 mag 2023 | 14,53 | 14,95 | 14,41 | 14,77 | 14,77 | 5.254.700 |
08 mag 2023 | 14,90 | 15,13 | 14,83 | 15,01 | 15,01 | 6.363.900 |
05 mag 2023 | 15,07 | 15,07 | 14,72 | 14,89 | 14,89 | 4.438.500 |
04 mag 2023 | 15,28 | 15,48 | 14,92 | 15,00 | 15,00 | 5.090.400 |
03 mag 2023 | 15,03 | 15,27 | 14,86 | 15,13 | 15,13 | 2.726.900 |
02 mag 2023 | 15,12 | 15,12 | 14,56 | 14,95 | 14,95 | 4.654.900 |
01 mag 2023 | 15,59 | 15,70 | 15,20 | 15,21 | 15,21 | 1.976.700 |
28 apr 2023 | 15,14 | 15,98 | 15,14 | 15,70 | 15,70 | 4.466.300 |
27 apr 2023 | 14,95 | 15,47 | 14,01 | 15,38 | 15,38 | 3.719.200 |
26 apr 2023 | 14,60 | 14,99 | 14,42 | 14,77 | 14,77 | 5.156.700 |
25 apr 2023 | 13,82 | 14,20 | 13,80 | 14,01 | 14,01 | 4.703.100 |
24 apr 2023 | 14,77 | 14,84 | 13,81 | 14,11 | 14,11 | 6.644.700 |
21 apr 2023 | 14,90 | 15,03 | 14,75 | 14,93 | 14,93 | 4.039.700 |
20 apr 2023 | 15,38 | 15,78 | 15,10 | 15,11 | 15,11 | 3.357.500 |
19 apr 2023 | 15,22 | 15,37 | 15,01 | 15,36 | 15,36 | 2.705.900 |
18 apr 2023 | 15,35 | 15,68 | 15,35 | 15,49 | 15,49 | 2.408.900 |
17 apr 2023 | 15,10 | 15,40 | 15,07 | 15,32 | 15,32 | 2.655.500 |
14 apr 2023 | 14,97 | 15,07 | 14,90 | 15,01 | 15,01 | 2.608.500 |
13 apr 2023 | 14,73 | 15,11 | 14,57 | 15,09 | 15,09 | 3.403.300 |
12 apr 2023 | 14,75 | 14,99 | 14,44 | 14,49 | 14,49 | 5.414.100 |
11 apr 2023 | 15,17 | 15,26 | 14,95 | 14,95 | 14,95 | 2.774.000 |
10 apr 2023 | 15,00 | 15,19 | 14,85 | 15,03 | 15,03 | 3.291.800 |
06 apr 2023 | 14,76 | 15,14 | 14,56 | 15,14 | 15,14 | 4.034.500 |
05 apr 2023 | 14,93 | 14,99 | 14,45 | 14,68 | 14,68 | 5.086.000 |
04 apr 2023 | 14,93 | 15,21 | 14,80 | 15,07 | 15,07 | 4.509.200 |
03 apr 2023 | 15,09 | 15,45 | 15,01 | 15,08 | 15,08 | 4.455.000 |
31 mar 2023 | 15,79 | 15,80 | 15,07 | 15,18 | 15,18 | 5.057.300 |
30 mar 2023 | 15,21 | 15,67 | 15,12 | 15,32 | 15,32 | 4.243.300 |
29 mar 2023 | 14,99 | 15,28 | 14,77 | 15,00 | 15,00 | 5.102.000 |
28 mar 2023 | 15,18 | 15,40 | 15,10 | 15,23 | 15,23 | 3.565.200 |
27 mar 2023 | 14,79 | 15,04 | 14,69 | 14,88 | 14,88 | 4.210.200 |
24 mar 2023 | 15,29 | 15,49 | 14,92 | 15,04 | 15,04 | 3.489.000 |
23 mar 2023 | 15,39 | 15,79 | 15,18 | 15,32 | 15,32 | 4.035.400 |
22 mar 2023 | 14,77 | 15,20 | 14,52 | 14,91 | 14,91 | 7.200.000 |
21 mar 2023 | 14,75 | 14,82 | 14,26 | 14,56 | 14,56 | 7.503.000 |
20 mar 2023 | 14,56 | 14,94 | 14,13 | 14,69 | 14,69 | 3.719.600 |
17 mar 2023 | 15,37 | 15,45 | 14,87 | 14,98 | 14,98 | 7.232.800 |
16 mar 2023 | 14,59 | 15,36 | 14,50 | 15,32 | 15,32 | 6.011.400 |
15 mar 2023 | 14,79 | 14,90 | 14,44 | 14,78 | 14,78 | 6.689.500 |
14 mar 2023 | 14,66 | 15,14 | 14,42 | 15,07 | 15,07 | 5.044.900 |
13 mar 2023 | 14,49 | 14,77 | 14,34 | 14,63 | 14,63 | 6.731.300 |
10 mar 2023 | 14,38 | 14,67 | 14,31 | 14,51 | 14,51 | 4.232.000 |
09 mar 2023 | 14,43 | 14,50 | 14,09 | 14,38 | 14,38 | 6.914.400 |
08 mar 2023 | 14,36 | 14,85 | 14,24 | 14,78 | 14,78 | 4.646.500 |
07 mar 2023 | 14,52 | 14,83 | 14,24 | 14,53 | 14,53 | 4.074.600 |
06 mar 2023 | 14,86 | 14,87 | 14,20 | 14,52 | 14,52 | 6.881.200 |
03 mar 2023 | 15,00 | 15,13 | 14,79 | 14,95 | 14,95 | 4.194.900 |
02 mar 2023 | 15,03 | 15,22 | 14,86 | 15,18 | 15,18 | 5.210.800 |
01 mar 2023 | 15,46 | 15,51 | 15,09 | 15,20 | 15,20 | 3.778.300 |
28 feb 2023 | 14,41 | 15,01 | 14,28 | 14,89 | 14,89 | 8.447.600 |
27 feb 2023 | 13,82 | 14,57 | 13,77 | 14,50 | 14,50 | 6.437.800 |
24 feb 2023 | 13,62 | 13,91 | 13,37 | 13,54 | 13,54 | 6.880.600 |
23 feb 2023 | 14,79 | 14,96 | 13,62 | 13,62 | 13,62 | 6.756.600 |
22 feb 2023 | 13,21 | 13,68 | 13,19 | 13,57 | 13,57 | 8.611.400 |
21 feb 2023 | 13,30 | 13,60 | 13,14 | 13,23 | 13,23 | 8.623.700 |
17 feb 2023 | 13,98 | 14,03 | 13,62 | 13,76 | 13,76 | 6.370.500 |
16 feb 2023 | 14,52 | 14,59 | 14,24 | 14,27 | 14,27 | 4.487.100 |
15 feb 2023 | 14,18 | 14,62 | 14,15 | 14,60 | 14,60 | 4.143.300 |
14 feb 2023 | 14,29 | 14,63 | 14,22 | 14,52 | 14,52 | 2.821.700 |
13 feb 2023 | 14,56 | 14,86 | 14,49 | 14,57 | 14,57 | 4.336.300 |
10 feb 2023 | 14,22 | 14,54 | 14,19 | 14,32 | 14,32 | 2.934.600 |
09 feb 2023 | 14,83 | 15,00 | 14,53 | 14,60 | 14,60 | 4.479.300 |
08 feb 2023 | 14,60 | 14,80 | 14,37 | 14,44 | 14,44 | 5.404.800 |
07 feb 2023 | 15,12 | 15,16 | 14,44 | 14,60 | 14,60 | 8.681.300 |
06 feb 2023 | 14,76 | 15,08 | 14,34 | 15,00 | 15,00 | 4.844.500 |
03 feb 2023 | 15,47 | 15,68 | 15,17 | 15,21 | 15,21 | 4.287.100 |
02 feb 2023 | 15,91 | 16,05 | 15,61 | 15,79 | 15,79 | 4.093.900 |
01 feb 2023 | 15,89 | 16,18 | 15,55 | 15,93 | 15,93 | 4.742.800 |
31 gen 2023 | 14,98 | 15,82 | 14,92 | 15,47 | 15,47 | 6.626.000 |
30 gen 2023 | 14,79 | 14,96 | 14,10 | 14,90 | 14,90 | 4.358.800 |
27 gen 2023 | 15,85 | 15,93 | 15,37 | 15,44 | 15,44 | 3.080.000 |
26 gen 2023 | 15,23 | 15,90 | 15,18 | 15,88 | 15,88 | 3.814.400 |
25 gen 2023 | 14,98 | 15,37 | 14,95 | 15,08 | 15,08 | 2.330.200 |
24 gen 2023 | 14,85 | 15,17 | 14,65 | 15,09 | 15,09 | 2.679.500 |
23 gen 2023 | 15,17 | 15,32 | 14,76 | 14,86 | 14,86 | 2.530.400 |
20 gen 2023 | 15,25 | 15,35 | 15,04 | 15,18 | 15,18 | 3.602.800 |
19 gen 2023 | 15,02 | 15,36 | 14,87 | 14,95 | 14,95 | 4.472.800 |
18 gen 2023 | 15,05 | 15,23 | 14,71 | 14,81 | 14,81 | 4.675.600 |
17 gen 2023 | 15,30 | 15,46 | 14,81 | 14,90 | 14,90 | 6.032.100 |
13 gen 2023 | 15,50 | 15,99 | 15,40 | 15,67 | 15,67 | 5.752.400 |
12 gen 2023 | 14,93 | 15,38 | 14,92 | 15,17 | 15,17 | 4.386.700 |
11 gen 2023 | 15,13 | 15,35 | 14,98 | 15,21 | 15,21 | 4.655.400 |
10 gen 2023 | 15,10 | 15,17 | 14,79 | 15,15 | 15,15 | 4.644.100 |
09 gen 2023 | 15,68 | 15,82 | 14,88 | 14,90 | 14,90 | 4.441.100 |
06 gen 2023 | 15,31 | 15,54 | 15,17 | 15,40 | 15,40 | 3.612.300 |
05 gen 2023 | 14,90 | 15,71 | 14,78 | 15,59 | 15,59 | 6.962.300 |
04 gen 2023 | 14,84 | 15,30 | 14,84 | 15,06 | 15,06 | 6.553.700 |
*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...