Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 giu 2023 | 14,27 | 14,80 | 14,25 | 14,78 | 14,78 | 1.598.000 |
01 giu 2023 | 14,10 | 14,28 | 14,00 | 14,05 | 14,05 | 1.372.700 |
31 mag 2023 | 13,95 | 14,16 | 13,79 | 14,07 | 14,07 | 2.981.200 |
30 mag 2023 | 14,54 | 14,70 | 14,06 | 14,10 | 14,10 | 1.197.200 |
26 mag 2023 | 13,97 | 14,50 | 13,77 | 14,45 | 14,45 | 1.861.600 |
25 mag 2023 | 14,25 | 14,30 | 13,17 | 13,93 | 13,93 | 4.744.400 |
24 mag 2023 | 14,61 | 14,62 | 14,20 | 14,31 | 14,31 | 1.243.400 |
23 mag 2023 | 14,63 | 15,12 | 14,63 | 14,73 | 14,73 | 1.218.300 |
22 mag 2023 | 14,58 | 14,75 | 14,40 | 14,66 | 14,66 | 915.300 |
19 mag 2023 | 14,78 | 14,90 | 14,48 | 14,54 | 14,54 | 1.203.300 |
18 mag 2023 | 14,58 | 14,72 | 14,46 | 14,62 | 14,62 | 845.000 |
17 mag 2023 | 14,25 | 14,64 | 14,21 | 14,58 | 14,58 | 1.175.100 |
16 mag 2023 | 14,31 | 14,43 | 14,06 | 14,10 | 14,10 | 1.031.900 |
15 mag 2023 | 14,23 | 14,61 | 14,19 | 14,42 | 14,42 | 1.037.100 |
12 mag 2023 | 14,11 | 14,20 | 13,90 | 14,15 | 14,15 | 820.800 |
11 mag 2023 | 14,14 | 14,28 | 13,91 | 14,04 | 14,04 | 1.317.300 |
10 mag 2023 | 14,90 | 14,91 | 14,02 | 14,30 | 14,30 | 1.533.800 |
09 mag 2023 | 14,64 | 14,82 | 14,44 | 14,78 | 14,78 | 1.344.400 |
08 mag 2023 | 14,16 | 14,77 | 14,05 | 14,73 | 14,73 | 1.882.600 |
05 mag 2023 | 14,11 | 14,33 | 14,00 | 14,16 | 14,16 | 2.129.800 |
04 mag 2023 | 14,65 | 14,65 | 13,63 | 13,84 | 13,84 | 3.462.700 |
03 mag 2023 | 15,30 | 15,31 | 14,68 | 14,76 | 14,76 | 2.469.400 |
02 mag 2023 | 15,46 | 15,46 | 15,12 | 15,21 | 15,21 | 1.725.600 |
01 mag 2023 | 15,67 | 15,92 | 15,26 | 15,39 | 15,39 | 1.865.900 |
28 apr 2023 | 15,74 | 16,00 | 15,60 | 15,67 | 15,67 | 2.056.900 |
27 apr 2023 | 15,50 | 15,80 | 15,08 | 15,68 | 15,68 | 2.284.300 |
26 apr 2023 | 15,56 | 15,85 | 15,23 | 15,38 | 15,38 | 3.094.000 |
25 apr 2023 | 14,47 | 15,64 | 14,33 | 15,45 | 15,45 | 5.805.000 |
24 apr 2023 | 13,71 | 13,76 | 13,38 | 13,59 | 13,59 | 2.254.500 |
21 apr 2023 | 13,92 | 13,96 | 13,67 | 13,76 | 13,76 | 2.345.900 |
20 apr 2023 | 14,12 | 14,25 | 13,86 | 13,94 | 13,94 | 1.133.500 |
19 apr 2023 | 14,51 | 14,51 | 14,09 | 14,26 | 14,26 | 1.702.800 |
18 apr 2023 | 14,80 | 14,90 | 14,61 | 14,73 | 14,73 | 1.004.300 |
17 apr 2023 | 14,51 | 14,75 | 14,43 | 14,75 | 14,75 | 821.000 |
14 apr 2023 | 14,60 | 14,79 | 14,41 | 14,51 | 14,51 | 861.200 |
13 apr 2023 | 14,55 | 14,68 | 14,49 | 14,65 | 14,65 | 960.500 |
12 apr 2023 | 15,07 | 15,07 | 14,50 | 14,57 | 14,57 | 1.123.200 |
11 apr 2023 | 14,81 | 15,01 | 14,70 | 14,87 | 14,87 | 1.202.400 |
10 apr 2023 | 14,42 | 14,75 | 14,42 | 14,75 | 14,75 | 1.186.200 |
06 apr 2023 | 14,43 | 14,54 | 14,23 | 14,39 | 14,39 | 1.101.300 |
05 apr 2023 | 14,51 | 14,60 | 14,34 | 14,38 | 14,38 | 1.607.800 |
04 apr 2023 | 15,16 | 15,18 | 14,20 | 14,64 | 14,64 | 2.302.700 |
03 apr 2023 | 15,30 | 15,55 | 15,06 | 15,09 | 15,09 | 1.717.100 |
31 mar 2023 | 14,90 | 15,45 | 14,82 | 15,40 | 15,40 | 1.383.400 |
30 mar 2023 | 14,85 | 14,96 | 14,66 | 14,84 | 14,84 | 1.386.800 |
30 mar 2023 | 0.25 Dividendo |
29 mar 2023 | 14,88 | 14,93 | 14,71 | 14,89 | 14,64 | 1.341.400 |
28 mar 2023 | 14,93 | 14,93 | 14,47 | 14,65 | 14,40 | 1.323.800 |
27 mar 2023 | 14,82 | 15,16 | 14,75 | 15,01 | 14,76 | 1.473.600 |
24 mar 2023 | 14,41 | 14,66 | 14,23 | 14,63 | 14,38 | 1.225.100 |
23 mar 2023 | 14,92 | 15,23 | 14,40 | 14,56 | 14,32 | 1.345.500 |
22 mar 2023 | 15,30 | 15,40 | 14,84 | 14,85 | 14,60 | 928.000 |
21 mar 2023 | 15,13 | 15,42 | 15,09 | 15,30 | 15,04 | 1.019.100 |
20 mar 2023 | 14,83 | 15,09 | 14,67 | 14,85 | 14,60 | 1.323.200 |
17 mar 2023 | 15,09 | 15,09 | 14,56 | 14,62 | 14,37 | 1.895.900 |
16 mar 2023 | 14,80 | 15,35 | 14,59 | 15,20 | 14,94 | 1.330.100 |
15 mar 2023 | 14,76 | 15,07 | 14,64 | 15,00 | 14,75 | 1.633.300 |
14 mar 2023 | 15,38 | 15,57 | 14,98 | 15,14 | 14,89 | 1.220.300 |
13 mar 2023 | 15,29 | 15,39 | 14,81 | 14,96 | 14,71 | 2.041.300 |
10 mar 2023 | 16,05 | 16,05 | 15,42 | 15,58 | 15,32 | 1.307.200 |
09 mar 2023 | 16,44 | 16,53 | 16,05 | 16,10 | 15,83 | 809.200 |
08 mar 2023 | 16,48 | 16,52 | 16,29 | 16,40 | 16,12 | 762.700 |
07 mar 2023 | 16,78 | 16,78 | 16,35 | 16,45 | 16,17 | 843.400 |
06 mar 2023 | 16,92 | 17,07 | 16,64 | 16,71 | 16,43 | 811.700 |
03 mar 2023 | 16,71 | 16,95 | 16,63 | 16,83 | 16,55 | 1.226.800 |
02 mar 2023 | 16,45 | 16,63 | 16,32 | 16,59 | 16,31 | 544.000 |
01 mar 2023 | 16,46 | 16,67 | 16,39 | 16,58 | 16,30 | 1.033.000 |
28 feb 2023 | 16,35 | 16,70 | 16,31 | 16,49 | 16,21 | 1.383.200 |
27 feb 2023 | 16,47 | 16,54 | 16,29 | 16,33 | 16,06 | 827.300 |
24 feb 2023 | 16,35 | 16,37 | 16,17 | 16,28 | 16,01 | 774.600 |
23 feb 2023 | 16,41 | 16,70 | 16,27 | 16,61 | 16,33 | 864.400 |
22 feb 2023 | 16,27 | 16,40 | 16,12 | 16,25 | 15,98 | 782.100 |
21 feb 2023 | 16,50 | 16,62 | 16,21 | 16,23 | 15,96 | 928.400 |
17 feb 2023 | 16,75 | 16,83 | 16,60 | 16,77 | 16,49 | 1.630.900 |
16 feb 2023 | 16,91 | 17,00 | 16,66 | 16,71 | 16,43 | 1.402.900 |
15 feb 2023 | 16,67 | 17,20 | 16,64 | 17,11 | 16,82 | 1.008.600 |
14 feb 2023 | 16,78 | 16,89 | 16,59 | 16,80 | 16,52 | 753.700 |
13 feb 2023 | 16,57 | 16,93 | 16,49 | 16,86 | 16,58 | 763.500 |
10 feb 2023 | 16,36 | 16,70 | 16,30 | 16,66 | 16,38 | 1.179.900 |
09 feb 2023 | 16,72 | 16,88 | 16,35 | 16,44 | 16,16 | 820.100 |
08 feb 2023 | 16,66 | 16,83 | 16,58 | 16,70 | 16,42 | 911.600 |
07 feb 2023 | 16,70 | 16,83 | 16,41 | 16,78 | 16,50 | 1.252.800 |
06 feb 2023 | 16,76 | 16,82 | 16,55 | 16,74 | 16,46 | 1.067.700 |
03 feb 2023 | 16,72 | 17,09 | 16,62 | 16,96 | 16,68 | 2.155.000 |
02 feb 2023 | 16,86 | 17,06 | 16,66 | 16,89 | 16,61 | 1.407.400 |
01 feb 2023 | 16,30 | 16,91 | 16,27 | 16,70 | 16,42 | 1.419.300 |
31 gen 2023 | 16,16 | 16,43 | 16,07 | 16,38 | 16,10 | 2.212.600 |
30 gen 2023 | 16,60 | 16,74 | 15,99 | 16,17 | 15,90 | 2.157.700 |
27 gen 2023 | 16,93 | 17,13 | 16,63 | 16,82 | 16,54 | 2.267.900 |
26 gen 2023 | 17,93 | 18,00 | 15,78 | 17,17 | 16,88 | 4.937.200 |
25 gen 2023 | 17,10 | 17,56 | 16,95 | 17,42 | 17,13 | 1.774.800 |
24 gen 2023 | 17,05 | 17,58 | 16,99 | 17,28 | 16,99 | 1.897.300 |
23 gen 2023 | 17,16 | 17,36 | 17,04 | 17,05 | 16,76 | 2.403.200 |
20 gen 2023 | 16,65 | 17,02 | 16,42 | 17,01 | 16,72 | 1.575.900 |
19 gen 2023 | 16,69 | 16,82 | 16,41 | 16,54 | 16,26 | 1.490.800 |
18 gen 2023 | 16,64 | 16,98 | 16,41 | 16,79 | 16,51 | 1.323.100 |
17 gen 2023 | 16,78 | 16,87 | 16,55 | 16,57 | 16,29 | 1.176.500 |
13 gen 2023 | 16,35 | 16,77 | 16,34 | 16,73 | 16,45 | 762.800 |
12 gen 2023 | 16,77 | 16,80 | 16,30 | 16,54 | 16,26 | 1.221.900 |
11 gen 2023 | 16,55 | 16,75 | 16,42 | 16,60 | 16,32 | 1.265.400 |
*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...