Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 17,57 | 17,81 | 17,26 | 17,54 | 17,54 | 443.400 |
29 apr 2024 | 17,80 | 18,22 | 17,70 | 17,86 | 17,86 | 386.400 |
26 apr 2024 | 16,95 | 17,55 | 16,41 | 17,53 | 17,53 | 393.700 |
25 apr 2024 | 16,78 | 17,12 | 16,10 | 16,86 | 16,86 | 400.900 |
24 apr 2024 | 17,09 | 18,02 | 16,90 | 17,19 | 17,19 | 522.800 |
23 apr 2024 | 16,88 | 17,71 | 16,80 | 17,02 | 17,02 | 527.600 |
22 apr 2024 | 15,95 | 16,98 | 15,72 | 16,80 | 16,80 | 560.000 |
19 apr 2024 | 15,83 | 16,01 | 15,42 | 15,86 | 15,86 | 475.100 |
18 apr 2024 | 15,03 | 16,04 | 14,84 | 15,86 | 15,86 | 601.200 |
17 apr 2024 | 16,22 | 16,39 | 15,09 | 15,14 | 15,14 | 313.400 |
16 apr 2024 | 15,56 | 16,69 | 15,10 | 16,00 | 16,00 | 429.100 |
15 apr 2024 | 16,45 | 16,75 | 15,47 | 15,68 | 15,68 | 373.600 |
12 apr 2024 | 16,89 | 17,06 | 16,25 | 16,50 | 16,50 | 177.800 |
11 apr 2024 | 17,49 | 17,49 | 16,94 | 17,10 | 17,10 | 158.600 |
10 apr 2024 | 17,26 | 17,90 | 17,19 | 17,26 | 17,26 | 280.900 |
09 apr 2024 | 17,35 | 18,48 | 17,30 | 18,16 | 18,16 | 318.000 |
08 apr 2024 | 17,19 | 17,68 | 17,15 | 17,31 | 17,31 | 261.300 |
05 apr 2024 | 17,39 | 17,62 | 17,08 | 17,13 | 17,13 | 207.000 |
04 apr 2024 | 18,21 | 18,67 | 17,49 | 17,51 | 17,51 | 330.700 |
03 apr 2024 | 17,45 | 17,75 | 17,18 | 17,32 | 17,32 | 346.300 |
02 apr 2024 | 17,41 | 18,02 | 17,19 | 17,60 | 17,60 | 518.600 |
01 apr 2024 | 18,30 | 18,76 | 17,39 | 17,90 | 17,90 | 470.200 |
28 mar 2024 | 18,43 | 19,02 | 18,43 | 18,55 | 18,55 | 519.500 |
27 mar 2024 | 18,37 | 18,53 | 17,95 | 18,46 | 18,46 | 599.900 |
26 mar 2024 | 18,92 | 19,18 | 18,10 | 18,10 | 18,10 | 394.000 |
25 mar 2024 | 18,63 | 19,02 | 18,27 | 18,80 | 18,80 | 271.200 |
22 mar 2024 | 18,31 | 18,84 | 18,14 | 18,62 | 18,62 | 225.900 |
21 mar 2024 | 17,97 | 18,34 | 17,42 | 18,26 | 18,26 | 464.500 |
20 mar 2024 | 17,81 | 18,26 | 17,37 | 17,91 | 17,91 | 263.500 |
19 mar 2024 | 16,74 | 17,70 | 16,74 | 17,64 | 17,64 | 193.400 |
18 mar 2024 | 17,36 | 17,80 | 16,96 | 17,00 | 17,00 | 238.400 |
15 mar 2024 | 17,18 | 17,60 | 16,94 | 17,32 | 17,32 | 506.800 |
14 mar 2024 | 17,46 | 17,91 | 17,04 | 17,26 | 17,26 | 373.400 |
13 mar 2024 | 16,62 | 17,65 | 16,61 | 17,61 | 17,61 | 278.500 |
12 mar 2024 | 16,96 | 17,12 | 16,38 | 16,65 | 16,65 | 529.800 |
11 mar 2024 | 17,28 | 17,63 | 16,95 | 16,98 | 16,98 | 282.900 |
08 mar 2024 | 17,42 | 17,82 | 17,08 | 17,36 | 17,36 | 472.200 |
07 mar 2024 | 17,86 | 17,93 | 17,10 | 17,26 | 17,26 | 386.600 |
06 mar 2024 | 17,22 | 17,87 | 16,86 | 17,52 | 17,52 | 684.100 |
05 mar 2024 | 17,84 | 18,14 | 16,76 | 17,02 | 17,02 | 505.700 |
04 mar 2024 | 18,10 | 19,12 | 17,47 | 18,15 | 18,15 | 613.500 |
01 mar 2024 | 14,55 | 18,42 | 14,50 | 17,97 | 17,97 | 986.100 |
29 feb 2024 | 17,52 | 17,93 | 16,78 | 16,90 | 16,90 | 453.400 |
28 feb 2024 | 16,81 | 17,56 | 16,51 | 17,10 | 17,10 | 424.300 |
27 feb 2024 | 17,74 | 18,05 | 17,08 | 17,11 | 17,11 | 280.200 |
26 feb 2024 | 17,38 | 18,16 | 17,15 | 17,60 | 17,60 | 253.000 |
23 feb 2024 | 17,87 | 17,97 | 17,46 | 17,50 | 17,50 | 302.600 |
22 feb 2024 | 17,53 | 18,00 | 17,25 | 17,79 | 17,79 | 266.000 |
21 feb 2024 | 17,50 | 17,59 | 17,16 | 17,50 | 17,50 | 266.600 |
20 feb 2024 | 17,31 | 17,71 | 17,26 | 17,59 | 17,59 | 320.800 |
16 feb 2024 | 17,93 | 18,28 | 17,65 | 17,65 | 17,65 | 233.000 |
15 feb 2024 | 17,99 | 18,41 | 17,68 | 18,19 | 18,19 | 597.000 |
14 feb 2024 | 18,00 | 18,27 | 17,57 | 17,82 | 17,82 | 405.000 |
13 feb 2024 | 17,84 | 18,04 | 17,06 | 17,50 | 17,50 | 492.500 |
12 feb 2024 | 18,83 | 19,10 | 18,40 | 18,82 | 18,82 | 407.000 |
09 feb 2024 | 18,82 | 19,02 | 18,34 | 18,65 | 18,65 | 234.400 |
08 feb 2024 | 18,04 | 18,73 | 17,88 | 18,61 | 18,61 | 309.400 |
07 feb 2024 | 18,31 | 18,31 | 17,56 | 18,01 | 18,01 | 215.400 |
06 feb 2024 | 17,73 | 18,35 | 17,65 | 18,09 | 18,09 | 226.100 |
05 feb 2024 | 17,56 | 17,86 | 17,25 | 17,73 | 17,73 | 180.300 |
02 feb 2024 | 17,50 | 18,12 | 17,29 | 17,94 | 17,94 | 168.100 |
01 feb 2024 | 17,15 | 18,06 | 17,00 | 17,97 | 17,97 | 249.200 |
31 gen 2024 | 17,33 | 17,67 | 16,91 | 17,00 | 17,00 | 309.600 |
30 gen 2024 | 17,76 | 18,27 | 17,13 | 17,35 | 17,35 | 351.100 |
29 gen 2024 | 17,47 | 17,95 | 17,26 | 17,88 | 17,88 | 229.500 |
26 gen 2024 | 17,39 | 17,84 | 17,34 | 17,48 | 17,48 | 365.400 |
25 gen 2024 | 17,81 | 18,02 | 17,01 | 17,15 | 17,15 | 316.400 |
24 gen 2024 | 17,92 | 18,35 | 17,39 | 17,42 | 17,42 | 620.500 |
23 gen 2024 | 17,60 | 17,95 | 16,84 | 17,44 | 17,44 | 442.300 |
22 gen 2024 | 17,30 | 17,95 | 17,10 | 17,38 | 17,38 | 353.100 |
19 gen 2024 | 17,25 | 17,25 | 16,52 | 17,17 | 17,17 | 485.300 |
18 gen 2024 | 17,07 | 17,21 | 16,48 | 17,03 | 17,03 | 549.400 |
17 gen 2024 | 17,20 | 17,48 | 16,45 | 16,73 | 16,73 | 640.000 |
16 gen 2024 | 17,15 | 17,57 | 16,70 | 17,52 | 17,52 | 677.900 |
12 gen 2024 | 17,44 | 17,45 | 16,33 | 17,38 | 17,38 | 643.400 |
11 gen 2024 | 16,82 | 17,69 | 16,15 | 17,17 | 17,17 | 540.400 |
10 gen 2024 | 17,19 | 17,80 | 16,29 | 16,96 | 16,96 | 623.700 |
09 gen 2024 | 17,05 | 17,72 | 16,64 | 17,23 | 17,23 | 738.600 |
08 gen 2024 | 15,01 | 17,82 | 15,01 | 17,24 | 17,24 | 1.118.500 |
05 gen 2024 | 15,57 | 16,02 | 15,38 | 15,65 | 15,65 | 278.900 |
04 gen 2024 | 15,29 | 15,94 | 15,04 | 15,70 | 15,70 | 477.100 |
03 gen 2024 | 15,60 | 15,87 | 15,02 | 15,35 | 15,35 | 409.000 |
02 gen 2024 | 15,92 | 16,92 | 15,77 | 15,98 | 15,98 | 383.000 |
29 dic 2023 | 16,67 | 16,92 | 16,05 | 16,25 | 16,25 | 244.700 |
28 dic 2023 | 16,71 | 16,93 | 16,07 | 16,72 | 16,72 | 207.900 |
27 dic 2023 | 16,80 | 17,47 | 16,66 | 16,86 | 16,86 | 477.400 |
26 dic 2023 | 16,12 | 16,79 | 16,09 | 16,66 | 16,66 | 289.500 |
22 dic 2023 | 15,90 | 16,55 | 15,80 | 16,03 | 16,03 | 241.700 |
21 dic 2023 | 15,56 | 16,05 | 15,03 | 15,75 | 15,75 | 319.900 |
20 dic 2023 | 15,90 | 16,00 | 15,25 | 15,27 | 15,27 | 402.300 |
19 dic 2023 | 15,07 | 16,09 | 14,83 | 15,84 | 15,84 | 424.600 |
18 dic 2023 | 15,01 | 15,10 | 14,49 | 14,82 | 14,82 | 387.900 |
15 dic 2023 | 14,80 | 15,21 | 14,50 | 14,95 | 14,95 | 1.248.100 |
14 dic 2023 | 13,99 | 14,88 | 13,99 | 14,59 | 14,59 | 896.100 |
13 dic 2023 | 12,66 | 13,93 | 12,45 | 13,89 | 13,89 | 294.800 |
12 dic 2023 | 12,85 | 12,85 | 12,46 | 12,70 | 12,70 | 203.300 |
11 dic 2023 | 13,30 | 13,31 | 12,73 | 12,87 | 12,87 | 244.100 |
08 dic 2023 | 12,67 | 13,42 | 12,53 | 13,26 | 13,26 | 225.600 |
07 dic 2023 | 13,04 | 13,13 | 12,64 | 12,72 | 12,72 | 334.800 |
06 dic 2023 | 13,43 | 13,59 | 12,86 | 13,04 | 13,04 | 359.000 |
*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...