Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mag 2024 | 18,51 | 18,98 | 18,02 | 18,06 | 18,06 | 79.592 |
24 mag 2024 | 18,05 | 18,54 | 17,97 | 18,46 | 18,46 | 100.600 |
23 mag 2024 | 18,14 | 18,63 | 17,88 | 17,95 | 17,95 | 123.200 |
22 mag 2024 | 17,73 | 18,24 | 17,73 | 18,16 | 18,16 | 148.800 |
21 mag 2024 | 17,81 | 17,96 | 17,75 | 17,77 | 17,77 | 109.300 |
20 mag 2024 | 17,91 | 18,24 | 17,86 | 17,87 | 17,87 | 119.300 |
17 mag 2024 | 17,87 | 18,44 | 17,75 | 17,98 | 17,98 | 139.700 |
16 mag 2024 | 16,76 | 18,07 | 16,76 | 17,84 | 17,84 | 229.700 |
15 mag 2024 | 16,22 | 16,88 | 16,16 | 16,84 | 16,84 | 110.200 |
14 mag 2024 | 16,16 | 16,27 | 16,00 | 16,11 | 16,11 | 33.600 |
13 mag 2024 | 16,32 | 16,38 | 16,07 | 16,08 | 16,08 | 47.100 |
10 mag 2024 | 16,21 | 16,47 | 16,12 | 16,26 | 16,26 | 64.000 |
09 mag 2024 | 15,74 | 16,30 | 15,74 | 16,28 | 16,28 | 64.300 |
08 mag 2024 | 15,81 | 15,83 | 15,53 | 15,75 | 15,75 | 75.100 |
07 mag 2024 | 16,55 | 16,66 | 15,86 | 15,87 | 15,87 | 101.400 |
06 mag 2024 | 16,70 | 16,95 | 16,42 | 16,65 | 16,65 | 47.500 |
03 mag 2024 | 17,04 | 17,04 | 16,51 | 16,68 | 16,68 | 58.700 |
02 mag 2024 | 16,96 | 16,96 | 16,76 | 16,86 | 16,86 | 52.300 |
01 mag 2024 | 16,86 | 16,97 | 16,76 | 16,83 | 16,83 | 74.800 |
30 apr 2024 | 16,90 | 16,94 | 16,77 | 16,78 | 16,78 | 64.600 |
29 apr 2024 | 17,17 | 17,24 | 16,72 | 17,01 | 17,01 | 56.800 |
26 apr 2024 | 16,77 | 17,07 | 16,77 | 17,07 | 17,07 | 63.700 |
25 apr 2024 | 16,74 | 16,95 | 16,58 | 16,87 | 16,87 | 52.200 |
24 apr 2024 | 16,86 | 17,04 | 16,82 | 16,90 | 16,90 | 68.200 |
23 apr 2024 | 16,59 | 17,02 | 16,52 | 17,01 | 17,01 | 64.400 |
22 apr 2024 | 16,37 | 16,59 | 16,15 | 16,57 | 16,57 | 79.600 |
19 apr 2024 | 15,75 | 16,42 | 15,71 | 16,28 | 16,28 | 137.000 |
18 apr 2024 | 15,00 | 16,01 | 14,93 | 15,69 | 15,69 | 171.600 |
17 apr 2024 | 15,09 | 15,09 | 14,86 | 14,88 | 14,88 | 32.400 |
16 apr 2024 | 14,90 | 15,07 | 14,80 | 14,96 | 14,96 | 52.200 |
15 apr 2024 | 15,22 | 15,30 | 14,90 | 14,98 | 14,98 | 57.800 |
12 apr 2024 | 15,15 | 15,33 | 15,15 | 15,20 | 15,20 | 44.500 |
11 apr 2024 | 15,10 | 15,34 | 15,10 | 15,29 | 15,29 | 40.400 |
10 apr 2024 | 15,14 | 15,27 | 14,90 | 15,13 | 15,13 | 100.700 |
09 apr 2024 | 15,22 | 15,62 | 15,15 | 15,48 | 15,48 | 56.800 |
08 apr 2024 | 15,23 | 15,36 | 15,21 | 15,22 | 15,22 | 37.500 |
05 apr 2024 | 15,09 | 15,20 | 15,02 | 15,12 | 15,12 | 50.300 |
04 apr 2024 | 15,46 | 15,48 | 15,14 | 15,15 | 15,15 | 76.100 |
03 apr 2024 | 15,03 | 15,40 | 15,03 | 15,30 | 15,30 | 62.100 |
02 apr 2024 | 15,31 | 15,37 | 15,06 | 15,17 | 15,17 | 64.300 |
01 apr 2024 | 15,49 | 15,54 | 15,31 | 15,36 | 15,36 | 55.700 |
28 mar 2024 | 15,51 | 15,68 | 15,41 | 15,41 | 15,41 | 73.300 |
27 mar 2024 | 15,38 | 15,50 | 15,33 | 15,46 | 15,46 | 41.700 |
26 mar 2024 | 15,39 | 15,39 | 15,21 | 15,23 | 15,23 | 56.300 |
25 mar 2024 | 15,39 | 15,51 | 15,23 | 15,23 | 15,23 | 57.100 |
22 mar 2024 | 15,90 | 15,90 | 15,25 | 15,34 | 15,34 | 77.000 |
21 mar 2024 | 15,84 | 16,03 | 15,57 | 15,91 | 15,91 | 107.700 |
20 mar 2024 | 15,33 | 15,98 | 15,33 | 15,82 | 15,82 | 50.700 |
19 mar 2024 | 15,44 | 15,60 | 15,31 | 15,44 | 15,44 | 55.800 |
18 mar 2024 | 15,63 | 15,73 | 15,44 | 15,45 | 15,45 | 51.600 |
15 mar 2024 | 15,80 | 16,06 | 15,58 | 15,63 | 15,63 | 228.300 |
14 mar 2024 | 16,07 | 16,10 | 15,82 | 15,96 | 15,96 | 49.700 |
13 mar 2024 | 16,21 | 16,28 | 16,06 | 16,18 | 16,18 | 34.800 |
12 mar 2024 | 16,44 | 16,44 | 16,16 | 16,26 | 16,26 | 56.000 |
11 mar 2024 | 16,64 | 16,64 | 16,50 | 16,50 | 16,50 | 23.100 |
08 mar 2024 | 16,68 | 16,80 | 16,54 | 16,65 | 16,65 | 23.700 |
07 mar 2024 | 16,75 | 16,76 | 16,45 | 16,50 | 16,50 | 40.800 |
06 mar 2024 | 16,54 | 16,77 | 16,50 | 16,62 | 16,62 | 31.600 |
05 mar 2024 | 16,63 | 16,79 | 16,30 | 16,35 | 16,35 | 48.800 |
04 mar 2024 | 16,80 | 17,07 | 16,66 | 16,66 | 16,66 | 30.500 |
01 mar 2024 | 16,59 | 16,91 | 16,59 | 16,75 | 16,75 | 47.700 |
29 feb 2024 | 16,51 | 16,69 | 16,48 | 16,63 | 16,63 | 63.600 |
28 feb 2024 | 16,26 | 16,57 | 16,24 | 16,26 | 16,26 | 48.000 |
27 feb 2024 | 16,58 | 16,65 | 16,41 | 16,41 | 16,41 | 29.400 |
26 feb 2024 | 16,46 | 16,59 | 16,35 | 16,51 | 16,51 | 38.300 |
23 feb 2024 | 16,46 | 16,62 | 16,46 | 16,56 | 16,56 | 29.800 |
22 feb 2024 | 16,46 | 16,53 | 16,33 | 16,51 | 16,51 | 52.600 |
21 feb 2024 | 16,55 | 16,60 | 16,40 | 16,53 | 16,53 | 35.900 |
20 feb 2024 | 16,70 | 16,83 | 16,55 | 16,60 | 16,60 | 40.700 |
16 feb 2024 | 16,87 | 16,97 | 16,70 | 16,72 | 16,72 | 34.600 |
15 feb 2024 | 16,46 | 17,01 | 16,46 | 17,00 | 17,00 | 56.700 |
14 feb 2024 | 16,19 | 16,50 | 16,16 | 16,40 | 16,40 | 45.700 |
13 feb 2024 | 16,32 | 16,41 | 15,84 | 15,99 | 15,99 | 97.300 |
12 feb 2024 | 16,24 | 16,87 | 16,24 | 16,67 | 16,67 | 60.500 |
09 feb 2024 | 15,88 | 16,31 | 15,80 | 16,20 | 16,20 | 56.600 |
08 feb 2024 | 15,59 | 15,94 | 15,59 | 15,87 | 15,87 | 43.700 |
07 feb 2024 | 15,79 | 15,82 | 15,60 | 15,64 | 15,64 | 44.800 |
06 feb 2024 | 15,64 | 15,99 | 15,64 | 15,80 | 15,80 | 48.400 |
05 feb 2024 | 15,76 | 15,79 | 15,59 | 15,69 | 15,69 | 62.900 |
02 feb 2024 | 16,04 | 16,14 | 15,90 | 15,93 | 15,93 | 71.200 |
01 feb 2024 | 15,79 | 16,42 | 15,79 | 16,28 | 16,28 | 59.100 |
31 gen 2024 | 16,07 | 16,21 | 15,78 | 15,78 | 15,78 | 63.800 |
30 gen 2024 | 16,22 | 16,34 | 16,08 | 16,09 | 16,09 | 41.500 |
29 gen 2024 | 16,16 | 16,37 | 16,10 | 16,27 | 16,27 | 70.600 |
26 gen 2024 | 16,45 | 16,50 | 16,17 | 16,17 | 16,17 | 20.500 |
25 gen 2024 | 15,99 | 16,35 | 15,99 | 16,33 | 16,33 | 42.400 |
24 gen 2024 | 16,08 | 16,12 | 15,87 | 15,96 | 15,96 | 35.900 |
23 gen 2024 | 16,41 | 16,41 | 15,89 | 15,92 | 15,92 | 56.400 |
22 gen 2024 | 16,24 | 16,35 | 16,00 | 16,22 | 16,22 | 29.000 |
19 gen 2024 | 15,95 | 16,12 | 15,79 | 16,10 | 16,10 | 49.200 |
18 gen 2024 | 15,89 | 15,92 | 15,71 | 15,86 | 15,86 | 44.800 |
17 gen 2024 | 15,75 | 15,91 | 15,66 | 15,84 | 15,84 | 47.300 |
16 gen 2024 | 16,27 | 16,30 | 15,85 | 15,87 | 15,87 | 42.800 |
12 gen 2024 | 16,42 | 16,42 | 16,15 | 16,29 | 16,29 | 32.200 |
11 gen 2024 | 16,40 | 16,40 | 16,11 | 16,22 | 16,22 | 38.500 |
10 gen 2024 | 16,31 | 16,58 | 16,31 | 16,51 | 16,51 | 46.700 |
09 gen 2024 | 16,65 | 16,68 | 16,32 | 16,41 | 16,41 | 53.800 |
08 gen 2024 | 16,61 | 16,78 | 16,49 | 16,78 | 16,78 | 36.000 |
05 gen 2024 | 16,55 | 16,84 | 16,48 | 16,57 | 16,57 | 55.000 |
04 gen 2024 | 16,94 | 17,00 | 16,65 | 16,68 | 16,68 | 41.600 |
*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...