Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 15,25 | 15,38 | 14,63 | 15,32 | 15,32 | 522.494 |
02 mag 2024 | 14,97 | 15,43 | 14,72 | 14,80 | 14,80 | 183.700 |
01 mag 2024 | 14,92 | 15,40 | 14,89 | 14,96 | 14,96 | 104.900 |
30 apr 2024 | 15,27 | 15,40 | 14,83 | 14,98 | 14,98 | 115.500 |
29 apr 2024 | 15,90 | 16,09 | 15,56 | 15,62 | 15,62 | 269.200 |
26 apr 2024 | 15,47 | 16,07 | 15,47 | 15,78 | 15,78 | 101.100 |
25 apr 2024 | 15,07 | 15,37 | 14,89 | 15,35 | 15,35 | 147.100 |
24 apr 2024 | 15,26 | 15,42 | 15,13 | 15,25 | 15,25 | 106.600 |
23 apr 2024 | 15,26 | 15,63 | 15,25 | 15,38 | 15,38 | 125.200 |
22 apr 2024 | 15,64 | 15,64 | 15,27 | 15,32 | 15,32 | 195.300 |
19 apr 2024 | 15,20 | 15,83 | 15,20 | 15,61 | 15,61 | 98.500 |
18 apr 2024 | 15,15 | 15,48 | 15,13 | 15,35 | 15,35 | 101.200 |
17 apr 2024 | 15,95 | 15,95 | 15,06 | 15,07 | 15,07 | 89.600 |
16 apr 2024 | 15,99 | 16,15 | 15,79 | 15,81 | 15,81 | 93.400 |
15 apr 2024 | 16,12 | 16,12 | 15,66 | 16,03 | 16,03 | 75.500 |
12 apr 2024 | 16,34 | 16,43 | 15,81 | 15,94 | 15,94 | 249.200 |
11 apr 2024 | 16,46 | 16,60 | 16,31 | 16,53 | 16,53 | 54.000 |
10 apr 2024 | 17,19 | 17,19 | 16,22 | 16,41 | 16,41 | 111.300 |
09 apr 2024 | 17,66 | 17,79 | 17,55 | 17,68 | 17,68 | 72.700 |
08 apr 2024 | 17,77 | 17,88 | 17,58 | 17,62 | 17,62 | 62.500 |
05 apr 2024 | 17,40 | 17,66 | 17,29 | 17,54 | 17,54 | 67.400 |
04 apr 2024 | 17,82 | 17,97 | 17,31 | 17,40 | 17,40 | 73.300 |
03 apr 2024 | 17,22 | 17,72 | 17,22 | 17,58 | 17,58 | 81.200 |
02 apr 2024 | 17,85 | 17,85 | 17,36 | 17,45 | 17,45 | 90.100 |
01 apr 2024 | 18,24 | 18,57 | 17,85 | 18,18 | 18,18 | 109.800 |
28 mar 2024 | 18,00 | 18,45 | 17,96 | 18,44 | 18,44 | 131.500 |
27 mar 2024 | 17,19 | 17,93 | 17,19 | 17,90 | 17,90 | 217.500 |
26 mar 2024 | 17,58 | 17,58 | 16,99 | 17,05 | 17,05 | 103.400 |
25 mar 2024 | 17,66 | 17,89 | 17,47 | 17,48 | 17,48 | 54.000 |
22 mar 2024 | 17,71 | 18,11 | 17,65 | 17,65 | 17,65 | 83.600 |
21 mar 2024 | 17,13 | 17,92 | 17,13 | 17,74 | 17,74 | 105.100 |
20 mar 2024 | 16,45 | 17,14 | 16,41 | 17,09 | 17,09 | 59.000 |
19 mar 2024 | 16,49 | 16,63 | 16,41 | 16,45 | 16,45 | 52.600 |
18 mar 2024 | 16,76 | 16,77 | 16,49 | 16,52 | 16,52 | 81.800 |
15 mar 2024 | 16,66 | 17,18 | 16,56 | 16,75 | 16,75 | 220.400 |
14 mar 2024 | 16,93 | 16,97 | 16,51 | 16,70 | 16,70 | 123.700 |
13 mar 2024 | 16,56 | 17,18 | 16,56 | 17,05 | 17,05 | 90.500 |
12 mar 2024 | 16,57 | 16,74 | 16,47 | 16,64 | 16,64 | 71.600 |
11 mar 2024 | 16,85 | 16,85 | 16,59 | 16,62 | 16,62 | 55.000 |
08 mar 2024 | 16,93 | 17,03 | 16,81 | 16,85 | 16,85 | 67.100 |
07 mar 2024 | 16,86 | 17,35 | 16,68 | 16,76 | 16,76 | 53.800 |
06 mar 2024 | 16,88 | 17,09 | 16,73 | 16,76 | 16,76 | 80.700 |
05 mar 2024 | 16,47 | 17,07 | 16,27 | 16,73 | 16,73 | 117.200 |
04 mar 2024 | 17,65 | 17,65 | 16,54 | 16,61 | 16,61 | 119.900 |
01 mar 2024 | 17,70 | 18,01 | 16,84 | 17,66 | 17,66 | 161.500 |
29 feb 2024 | 18,40 | 18,40 | 16,37 | 17,57 | 17,57 | 262.200 |
28 feb 2024 | 18,36 | 18,53 | 18,22 | 18,22 | 18,22 | 84.800 |
27 feb 2024 | 18,55 | 18,85 | 18,49 | 18,61 | 18,61 | 62.100 |
26 feb 2024 | 18,19 | 18,68 | 18,19 | 18,42 | 18,42 | 96.600 |
23 feb 2024 | 18,09 | 18,35 | 17,85 | 18,27 | 18,27 | 56.900 |
22 feb 2024 | 18,17 | 18,38 | 17,99 | 18,17 | 18,17 | 117.800 |
21 feb 2024 | 18,48 | 18,48 | 18,05 | 18,24 | 18,24 | 96.400 |
20 feb 2024 | 18,04 | 18,73 | 18,04 | 18,49 | 18,49 | 136.300 |
16 feb 2024 | 18,50 | 18,57 | 18,35 | 18,37 | 18,37 | 67.700 |
15 feb 2024 | 18,47 | 18,82 | 18,19 | 18,74 | 18,74 | 115.800 |
14 feb 2024 | 18,08 | 18,34 | 17,71 | 18,26 | 18,26 | 85.000 |
13 feb 2024 | 18,56 | 18,59 | 17,79 | 17,83 | 17,83 | 122.600 |
12 feb 2024 | 18,72 | 19,34 | 18,70 | 19,23 | 19,23 | 124.300 |
09 feb 2024 | 18,38 | 18,72 | 18,32 | 18,61 | 18,61 | 58.100 |
08 feb 2024 | 18,27 | 18,39 | 18,14 | 18,37 | 18,37 | 52.500 |
07 feb 2024 | 18,40 | 18,49 | 18,15 | 18,27 | 18,27 | 45.400 |
06 feb 2024 | 17,96 | 18,49 | 17,96 | 18,39 | 18,39 | 47.300 |
05 feb 2024 | 18,03 | 18,11 | 17,60 | 18,01 | 18,01 | 59.800 |
02 feb 2024 | 18,02 | 18,43 | 17,97 | 18,24 | 18,24 | 61.500 |
01 feb 2024 | 17,92 | 18,45 | 17,92 | 18,36 | 18,36 | 97.300 |
31 gen 2024 | 18,42 | 18,42 | 17,79 | 17,79 | 17,79 | 105.800 |
30 gen 2024 | 18,26 | 18,50 | 18,09 | 18,47 | 18,47 | 82.700 |
29 gen 2024 | 18,23 | 18,34 | 17,86 | 18,33 | 18,33 | 127.000 |
26 gen 2024 | 18,73 | 18,80 | 18,24 | 18,28 | 18,28 | 65.800 |
25 gen 2024 | 18,36 | 18,59 | 18,15 | 18,58 | 18,58 | 82.200 |
24 gen 2024 | 18,27 | 18,27 | 17,82 | 17,97 | 17,97 | 57.800 |
23 gen 2024 | 17,91 | 18,05 | 17,68 | 17,95 | 17,95 | 77.600 |
22 gen 2024 | 17,16 | 17,62 | 17,16 | 17,62 | 17,62 | 55.000 |
19 gen 2024 | 16,88 | 16,95 | 16,63 | 16,94 | 16,94 | 68.000 |
18 gen 2024 | 16,98 | 17,04 | 16,65 | 16,86 | 16,86 | 46.300 |
17 gen 2024 | 17,09 | 17,34 | 16,77 | 16,88 | 16,88 | 77.200 |
16 gen 2024 | 17,62 | 17,72 | 17,29 | 17,40 | 17,40 | 71.800 |
12 gen 2024 | 18,02 | 18,18 | 17,77 | 17,90 | 17,90 | 112.100 |
11 gen 2024 | 17,72 | 17,83 | 17,56 | 17,75 | 17,75 | 67.500 |
10 gen 2024 | 17,31 | 17,88 | 17,31 | 17,86 | 17,86 | 104.400 |
09 gen 2024 | 17,50 | 17,50 | 17,18 | 17,44 | 17,44 | 61.200 |
08 gen 2024 | 17,78 | 17,95 | 17,59 | 17,79 | 17,79 | 55.200 |
05 gen 2024 | 17,96 | 18,33 | 17,88 | 17,89 | 17,89 | 131.700 |
04 gen 2024 | 18,18 | 18,25 | 18,02 | 18,07 | 18,07 | 93.400 |
03 gen 2024 | 18,89 | 18,89 | 18,02 | 18,13 | 18,13 | 130.500 |
02 gen 2024 | 19,48 | 19,67 | 18,95 | 19,10 | 19,10 | 123.300 |
29 dic 2023 | 19,70 | 19,75 | 19,43 | 19,57 | 19,57 | 152.500 |
28 dic 2023 | 19,40 | 19,77 | 19,33 | 19,70 | 19,70 | 79.500 |
27 dic 2023 | 19,66 | 19,75 | 19,42 | 19,55 | 19,55 | 76.000 |
26 dic 2023 | 19,78 | 19,80 | 19,26 | 19,56 | 19,56 | 109.800 |
22 dic 2023 | 19,33 | 19,91 | 19,24 | 19,74 | 19,74 | 155.400 |
21 dic 2023 | 19,45 | 19,49 | 19,07 | 19,33 | 19,33 | 166.900 |
20 dic 2023 | 18,82 | 19,55 | 18,80 | 19,10 | 19,10 | 167.400 |
19 dic 2023 | 18,33 | 18,85 | 18,10 | 18,82 | 18,82 | 99.000 |
18 dic 2023 | 18,04 | 18,24 | 17,80 | 18,08 | 18,08 | 89.300 |
15 dic 2023 | 18,43 | 18,43 | 17,82 | 17,99 | 17,99 | 188.500 |
14 dic 2023 | 18,08 | 18,42 | 17,89 | 18,24 | 18,24 | 129.700 |
13 dic 2023 | 16,99 | 17,60 | 16,44 | 17,56 | 17,56 | 87.500 |
12 dic 2023 | 17,45 | 17,45 | 16,97 | 17,03 | 17,03 | 44.600 |
11 dic 2023 | 17,04 | 17,44 | 16,94 | 17,37 | 17,37 | 62.000 |
*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...