Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 15,80 | 16,00 | 15,80 | 16,00 | 16,00 | 2.465 |
30 mag 2024 | 15,60 | 15,80 | 15,60 | 15,70 | 15,70 | 1.920 |
29 mag 2024 | 15,40 | 15,60 | 15,40 | 15,40 | 15,40 | 1.975 |
28 mag 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | - |
27 mag 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | 68 |
24 mag 2024 | 15,10 | 15,10 | 15,00 | 15,10 | 15,10 | 636 |
23 mag 2024 | 15,30 | 15,50 | 14,90 | 15,10 | 15,10 | 1.872 |
22 mag 2024 | 15,40 | 15,40 | 15,30 | 15,30 | 15,30 | 717 |
21 mag 2024 | 15,40 | 15,40 | 15,30 | 15,40 | 15,40 | 863 |
20 mag 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | 80 |
17 mag 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | 94 |
16 mag 2024 | 16,00 | 16,00 | 15,10 | 16,00 | 16,00 | 890 |
15 mag 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | 82 |
14 mag 2024 | 16,00 | 16,00 | 16,00 | 16,10 | 16,10 | 55 |
13 mag 2024 | 15,70 | 16,10 | 15,70 | 16,10 | 16,10 | 962 |
10 mag 2024 | 15,20 | 15,70 | 15,20 | 15,50 | 15,50 | 223 |
09 mag 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
08 mag 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
02 mag 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | 200 |
30 apr 2024 | 15,70 | 15,70 | 15,20 | 15,20 | 15,20 | 663 |
29 apr 2024 | 15,20 | 15,70 | 15,20 | 15,70 | 15,70 | 1.141 |
26 apr 2024 | 15,20 | 15,50 | 15,20 | 15,40 | 15,40 | 1.007 |
25 apr 2024 | 15,20 | 15,50 | 15,20 | 15,50 | 15,50 | 360 |
24 apr 2024 | 15,50 | 15,70 | 15,50 | 15,60 | 15,60 | 614 |
23 apr 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | 233 |
22 apr 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | 1.024 |
19 apr 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | 100 |
18 apr 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
17 apr 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
16 apr 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
15 apr 2024 | 14,90 | 14,90 | 14,90 | 15,40 | 15,40 | 23 |
12 apr 2024 | 15,00 | 15,00 | 15,00 | 15,40 | 15,40 | 40 |
11 apr 2024 | 15,30 | 15,40 | 15,30 | 15,40 | 15,40 | 101 |
10 apr 2024 | 15,20 | 15,30 | 15,00 | 15,00 | 15,00 | 480 |
09 apr 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | 600 |
08 apr 2024 | 15,20 | 15,20 | 14,90 | 14,90 | 14,90 | 2.293 |
05 apr 2024 | 15,00 | 15,00 | 15,00 | 15,20 | 15,20 | 52 |
04 apr 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | 120 |
03 apr 2024 | 15,80 | 15,80 | 15,80 | 15,70 | 15,70 | 50 |
02 apr 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | - |
28 mar 2024 | 15,80 | 15,80 | 15,30 | 15,70 | 15,70 | 160 |
27 mar 2024 | 15,40 | 15,50 | 15,20 | 15,20 | 15,20 | 1.603 |
26 mar 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | 252 |
22 mar 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | - |
21 mar 2024 | 15,40 | 16,00 | 15,40 | 15,70 | 15,70 | 1.775 |
20 mar 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | 199 |
19 mar 2024 | 15,90 | 16,00 | 15,40 | 15,50 | 15,50 | 280 |
15 mar 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
14 mar 2024 | 15,30 | 15,30 | 15,30 | 16,00 | 16,00 | 15 |
13 mar 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | 68 |
12 mar 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | 68 |
11 mar 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | 447 |
08 mar 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | 86 |
07 mar 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | 116 |
06 mar 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | 115 |
05 mar 2024 | 14,40 | 14,40 | 14,40 | 16,00 | 16,00 | 6 |
04 mar 2024 | 16,10 | 16,10 | 16,00 | 16,00 | 16,00 | 217 |
01 mar 2024 | 15,50 | 15,90 | 15,50 | 15,50 | 15,50 | 234 |
29 feb 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
28 feb 2024 | 15,40 | 15,80 | 15,40 | 15,80 | 15,80 | 795 |
27 feb 2024 | 15,60 | 15,70 | 15,10 | 15,70 | 15,70 | 940 |
26 feb 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
23 feb 2024 | 15,80 | 15,80 | 15,20 | 15,40 | 15,40 | 612 |
22 feb 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | 178 |
21 feb 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | 178 |
20 feb 2024 | 15,10 | 15,90 | 15,10 | 15,80 | 15,80 | 376 |
19 feb 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
16 feb 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | 184 |
15 feb 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | 184 |
14 feb 2024 | 16,00 | 16,00 | 15,50 | 15,50 | 15,50 | 804 |
13 feb 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
12 feb 2024 | 16,10 | 16,10 | 15,50 | 15,50 | 15,50 | 1.076 |
09 feb 2024 | 16,00 | 16,40 | 16,00 | 16,10 | 16,10 | 969 |
08 feb 2024 | 15,20 | 16,00 | 15,20 | 15,70 | 15,70 | 2.500 |
07 feb 2024 | 15,40 | 15,40 | 15,20 | 15,20 | 15,20 | 194 |
06 feb 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
05 feb 2024 | 15,70 | 15,70 | 14,60 | 15,00 | 15,00 | 5.746 |
02 feb 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | 240 |
01 feb 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | - |
31 gen 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | 192 |
30 gen 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
29 gen 2024 | 15,50 | 15,50 | 15,40 | 15,40 | 15,40 | 1.275 |
26 gen 2024 | 15,70 | 15,70 | 15,10 | 15,30 | 15,30 | 194 |
25 gen 2024 | 15,10 | 15,70 | 15,10 | 15,70 | 15,70 | 169 |
24 gen 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | 200 |
23 gen 2024 | 15,50 | 15,50 | 15,30 | 15,50 | 15,50 | 300 |
22 gen 2024 | 15,40 | 15,60 | 15,10 | 15,60 | 15,60 | 655 |
19 gen 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
18 gen 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
17 gen 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | 254 |
16 gen 2024 | 15,40 | 15,40 | 15,40 | 15,60 | 15,60 | 5 |
15 gen 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | 50 |
12 gen 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
11 gen 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
10 gen 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | 263 |
09 gen 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | 168 |
08 gen 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | 80 |
05 gen 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
04 gen 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
03 gen 2024 | 15,90 | 15,90 | 15,30 | 15,90 | 15,90 | 80 |
*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...