Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 apr 2024 | 17,25 | 17,25 | 17,20 | 17,20 | 17,20 | 67 |
17 apr 2024 | 17,45 | 17,50 | 16,90 | 17,00 | 17,00 | 10.809 |
16 apr 2024 | 17,40 | 17,40 | 17,20 | 17,20 | 17,20 | 694 |
15 apr 2024 | 17,70 | 17,70 | 17,40 | 17,40 | 17,40 | 5.103 |
12 apr 2024 | 17,75 | 18,35 | 17,45 | 17,60 | 17,60 | 2.851 |
11 apr 2024 | 17,25 | 18,00 | 17,20 | 17,50 | 17,50 | 2.299 |
10 apr 2024 | 17,15 | 17,40 | 17,10 | 17,30 | 17,30 | 1.243 |
09 apr 2024 | 17,30 | 17,30 | 17,05 | 17,30 | 17,30 | 672 |
08 apr 2024 | 17,00 | 17,30 | 17,00 | 17,30 | 17,30 | 489 |
05 apr 2024 | 17,30 | 17,30 | 17,00 | 17,00 | 17,00 | 7.578 |
04 apr 2024 | 17,30 | 17,40 | 17,15 | 17,15 | 17,15 | 292 |
03 apr 2024 | 17,40 | 17,40 | 17,00 | 17,20 | 17,20 | 3.124 |
02 apr 2024 | 17,60 | 17,70 | 17,30 | 17,30 | 17,30 | 2.193 |
28 mar 2024 | 17,40 | 17,90 | 17,40 | 17,60 | 17,60 | 2.374 |
27 mar 2024 | 17,50 | 17,50 | 17,40 | 17,40 | 17,40 | 82 |
26 mar 2024 | 17,50 | 17,60 | 17,35 | 17,40 | 17,40 | 529 |
25 mar 2024 | 17,55 | 17,70 | 17,40 | 17,60 | 17,60 | 2.657 |
22 mar 2024 | 17,40 | 17,50 | 17,20 | 17,35 | 17,35 | 1.663 |
21 mar 2024 | 17,50 | 17,50 | 17,20 | 17,40 | 17,40 | 1.173 |
20 mar 2024 | 17,55 | 17,60 | 17,30 | 17,30 | 17,30 | 672 |
19 mar 2024 | 17,80 | 17,80 | 17,30 | 17,55 | 17,55 | 3.069 |
18 mar 2024 | 17,70 | 17,75 | 17,50 | 17,70 | 17,70 | 5.222 |
15 mar 2024 | 17,30 | 17,75 | 17,05 | 17,75 | 17,75 | 2.335 |
14 mar 2024 | 17,00 | 17,20 | 17,00 | 17,20 | 17,20 | 1.158 |
13 mar 2024 | 17,05 | 17,05 | 17,00 | 17,00 | 17,00 | 962 |
12 mar 2024 | 17,50 | 17,50 | 16,55 | 17,00 | 17,00 | 6.754 |
11 mar 2024 | 17,45 | 17,55 | 17,45 | 17,50 | 17,50 | 370 |
08 mar 2024 | 17,50 | 17,50 | 17,45 | 17,45 | 17,45 | 625 |
07 mar 2024 | 17,75 | 17,75 | 17,45 | 17,45 | 17,45 | 448 |
06 mar 2024 | 17,80 | 17,80 | 17,50 | 17,50 | 17,50 | 1.980 |
05 mar 2024 | 17,70 | 17,75 | 17,50 | 17,65 | 17,65 | 1.570 |
04 mar 2024 | 17,75 | 17,75 | 17,55 | 17,75 | 17,75 | 226 |
01 mar 2024 | 17,55 | 17,75 | 17,45 | 17,60 | 17,60 | 1.139 |
29 feb 2024 | 17,40 | 17,80 | 17,40 | 17,60 | 17,60 | 3.843 |
28 feb 2024 | 17,55 | 17,80 | 17,45 | 17,45 | 17,45 | 4.353 |
27 feb 2024 | 17,25 | 17,50 | 17,25 | 17,40 | 17,40 | 1.993 |
26 feb 2024 | 17,00 | 17,20 | 16,80 | 17,05 | 17,05 | 1.118 |
23 feb 2024 | 17,00 | 17,00 | 16,80 | 17,00 | 17,00 | 946 |
22 feb 2024 | 17,15 | 17,15 | 16,85 | 16,95 | 16,95 | 1.899 |
21 feb 2024 | 17,00 | 17,15 | 17,00 | 17,15 | 17,15 | 4.264 |
20 feb 2024 | 17,00 | 17,20 | 16,95 | 17,20 | 17,20 | 3.630 |
19 feb 2024 | 16,80 | 17,10 | 16,55 | 16,95 | 16,95 | 10.178 |
16 feb 2024 | 16,80 | 16,80 | 16,75 | 16,75 | 16,75 | 464 |
15 feb 2024 | 16,75 | 16,80 | 16,55 | 16,80 | 16,80 | 3.543 |
14 feb 2024 | 16,45 | 16,70 | 16,45 | 16,70 | 16,70 | 2.234 |
13 feb 2024 | 16,30 | 16,40 | 16,30 | 16,40 | 16,40 | 1.042 |
12 feb 2024 | 16,50 | 16,60 | 16,30 | 16,30 | 16,30 | 2.902 |
09 feb 2024 | 16,55 | 16,65 | 16,35 | 16,55 | 16,55 | 3.148 |
08 feb 2024 | 16,65 | 16,70 | 16,55 | 16,70 | 16,70 | 1.737 |
07 feb 2024 | 16,65 | 16,70 | 16,50 | 16,50 | 16,50 | 1.900 |
06 feb 2024 | 16,50 | 16,65 | 16,50 | 16,60 | 16,60 | 1.024 |
05 feb 2024 | 16,80 | 16,80 | 16,40 | 16,50 | 16,50 | 6.277 |
02 feb 2024 | 16,40 | 17,00 | 16,40 | 16,85 | 16,85 | 11.282 |
01 feb 2024 | 16,35 | 16,65 | 16,15 | 16,25 | 16,25 | 14.631 |
31 gen 2024 | 16,85 | 17,05 | 16,55 | 16,70 | 16,70 | 6.605 |
30 gen 2024 | 16,85 | 17,15 | 16,85 | 16,85 | 16,85 | 1.730 |
29 gen 2024 | 17,00 | 17,25 | 17,00 | 17,10 | 17,10 | 3.207 |
26 gen 2024 | 17,35 | 17,45 | 17,05 | 17,25 | 17,25 | 6.960 |
25 gen 2024 | 17,75 | 17,75 | 17,55 | 17,60 | 17,60 | 1.010 |
24 gen 2024 | 17,95 | 18,05 | 17,65 | 17,75 | 17,75 | 2.051 |
23 gen 2024 | 18,00 | 18,05 | 17,10 | 17,10 | 17,10 | 4.925 |
22 gen 2024 | 17,70 | 17,95 | 17,55 | 17,80 | 17,80 | 2.389 |
19 gen 2024 | 17,85 | 17,85 | 17,55 | 17,80 | 17,80 | 5.465 |
18 gen 2024 | 18,10 | 18,30 | 17,75 | 17,95 | 17,95 | 3.654 |
17 gen 2024 | 18,40 | 18,70 | 18,00 | 18,15 | 18,15 | 4.577 |
16 gen 2024 | 18,30 | 18,65 | 18,30 | 18,30 | 18,30 | 2.888 |
15 gen 2024 | 18,75 | 18,75 | 18,35 | 18,50 | 18,50 | 4.423 |
12 gen 2024 | 18,80 | 18,80 | 18,30 | 18,65 | 18,65 | 10.225 |
11 gen 2024 | 18,40 | 18,90 | 18,15 | 18,75 | 18,75 | 7.482 |
10 gen 2024 | 18,25 | 19,05 | 18,05 | 18,50 | 18,50 | 12.493 |
09 gen 2024 | 17,80 | 18,10 | 17,55 | 18,00 | 18,00 | 8.406 |
08 gen 2024 | 17,70 | 17,95 | 17,70 | 17,80 | 17,80 | 983 |
05 gen 2024 | 17,70 | 18,05 | 17,50 | 17,55 | 17,55 | 5.554 |
04 gen 2024 | 17,95 | 18,00 | 17,80 | 17,90 | 17,90 | 4.365 |
03 gen 2024 | 18,60 | 18,60 | 17,70 | 17,70 | 17,70 | 4.150 |
02 gen 2024 | 19,80 | 19,80 | 18,15 | 18,50 | 18,50 | 16.311 |
29 dic 2023 | 19,00 | 19,00 | 18,30 | 18,35 | 18,35 | 4.046 |
28 dic 2023 | 18,60 | 19,50 | 17,95 | 19,00 | 19,00 | 7.583 |
27 dic 2023 | 17,00 | 19,00 | 16,80 | 17,60 | 17,60 | 15.318 |
22 dic 2023 | 16,80 | 16,90 | 16,60 | 16,90 | 16,90 | 405 |
21 dic 2023 | 16,70 | 16,90 | 16,60 | 16,60 | 16,60 | 4.515 |
20 dic 2023 | 16,80 | 16,85 | 16,55 | 16,55 | 16,55 | 587 |
19 dic 2023 | 17,00 | 17,00 | 16,35 | 16,70 | 16,70 | 9.974 |
18 dic 2023 | 17,25 | 17,35 | 17,00 | 17,15 | 17,15 | 2.231 |
15 dic 2023 | 17,15 | 17,20 | 16,75 | 17,20 | 17,20 | 1.246 |
14 dic 2023 | 17,20 | 17,20 | 16,40 | 17,10 | 17,10 | 4.336 |
13 dic 2023 | 16,85 | 17,20 | 16,80 | 16,95 | 16,95 | 3.172 |
12 dic 2023 | 16,85 | 16,85 | 16,55 | 16,75 | 16,75 | 910 |
11 dic 2023 | 16,85 | 16,95 | 16,25 | 16,70 | 16,70 | 3.360 |
08 dic 2023 | 16,05 | 16,90 | 16,05 | 16,65 | 16,65 | 1.772 |
07 dic 2023 | 16,15 | 16,30 | 15,90 | 16,30 | 16,30 | 2.139 |
06 dic 2023 | 15,75 | 16,05 | 15,75 | 15,85 | 15,85 | 1.599 |
05 dic 2023 | 15,90 | 15,95 | 15,70 | 15,95 | 15,95 | 3.519 |
04 dic 2023 | 15,90 | 15,90 | 15,75 | 15,75 | 15,75 | 2.475 |
01 dic 2023 | 15,85 | 16,00 | 15,70 | 15,90 | 15,90 | 3.835 |
30 nov 2023 | 15,90 | 15,95 | 15,80 | 15,95 | 15,95 | 3.148 |
29 nov 2023 | 16,10 | 16,10 | 15,70 | 15,70 | 15,70 | 6.309 |
28 nov 2023 | 16,05 | 16,35 | 15,90 | 15,95 | 15,95 | 2.967 |
27 nov 2023 | 15,95 | 16,10 | 15,90 | 16,00 | 16,00 | 1.801 |
24 nov 2023 | 15,75 | 15,90 | 15,75 | 15,85 | 15,85 | 2.361 |
*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...