Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 0,00 | 0,00 | 0,00 | 16,98 | 16,98 | - |
03 mag 2024 | 16,71 | 17,04 | 16,60 | 16,87 | 16,87 | 23.404 |
02 mag 2024 | 15,98 | 16,17 | 15,82 | 16,17 | 16,17 | 9.192 |
01 mag 2024 | 15,64 | 15,51 | 15,26 | 15,51 | 15,51 | 2.282 |
30 apr 2024 | 15,90 | 16,08 | 15,68 | 15,75 | 15,75 | 13.638 |
29 apr 2024 | 16,52 | 16,61 | 16,19 | 16,29 | 16,29 | 7.846 |
26 apr 2024 | 15,75 | 16,25 | 15,75 | 16,25 | 16,25 | 4.495 |
25 apr 2024 | 15,39 | 15,66 | 15,17 | 15,66 | 15,66 | 16.381 |
24 apr 2024 | 15,79 | 15,83 | 15,43 | 15,73 | 15,73 | 5.925 |
23 apr 2024 | 15,29 | 15,67 | 15,21 | 15,67 | 15,67 | 6.764 |
22 apr 2024 | 15,55 | 15,67 | 15,32 | 15,36 | 15,36 | 10.849 |
19 apr 2024 | 15,15 | 15,50 | 15,13 | 15,45 | 15,45 | 9.103 |
18 apr 2024 | 15,54 | 15,73 | 15,22 | 15,23 | 15,23 | 4.353 |
17 apr 2024 | 15,48 | 15,56 | 15,22 | 15,30 | 15,30 | 13.272 |
16 apr 2024 | 15,44 | 15,57 | 15,19 | 15,42 | 15,42 | 10.476 |
15 apr 2024 | 16,12 | 16,29 | 15,65 | 15,98 | 15,98 | 11.122 |
12 apr 2024 | 16,45 | 16,55 | 16,07 | 16,14 | 16,14 | 11.247 |
11 apr 2024 | 16,50 | 16,65 | 16,26 | 16,57 | 16,57 | 118.593 |
10 apr 2024 | 16,75 | 17,22 | 16,63 | 16,63 | 16,63 | 22.968 |
09 apr 2024 | 17,82 | 17,92 | 17,14 | 17,31 | 17,31 | 22.031 |
08 apr 2024 | 16,90 | 17,66 | 16,90 | 17,63 | 17,63 | 25.529 |
05 apr 2024 | 16,78 | 17,00 | 16,51 | 16,84 | 16,84 | 12.124 |
04 apr 2024 | 16,54 | 17,31 | 16,49 | 16,54 | 16,54 | 23.450 |
03 apr 2024 | 16,07 | 16,45 | 16,04 | 16,45 | 16,45 | 13.746 |
02 apr 2024 | 16,20 | 16,83 | 16,20 | 16,27 | 16,27 | 45.126 |
28 mar 2024 | 16,69 | 16,95 | 16,56 | 16,62 | 16,62 | 8.867 |
27 mar 2024 | 16,69 | 16,80 | 16,33 | 16,66 | 16,66 | 9.385 |
26 mar 2024 | 16,37 | 17,22 | 16,22 | 16,87 | 16,87 | 48.866 |
25 mar 2024 | 16,19 | 16,47 | 15,96 | 15,98 | 15,98 | 15.276 |
22 mar 2024 | 16,63 | 16,65 | 16,29 | 16,29 | 16,29 | 21.511 |
21 mar 2024 | 16,83 | 16,95 | 16,49 | 16,88 | 16,88 | 17.391 |
20 mar 2024 | 16,23 | 16,98 | 15,85 | 16,83 | 16,83 | 17.211 |
19 mar 2024 | 15,74 | 16,73 | 15,12 | 16,29 | 16,29 | 118.733 |
18 mar 2024 | 17,50 | 17,68 | 17,23 | 17,39 | 17,39 | 44.101 |
15 mar 2024 | 17,20 | 17,40 | 17,10 | 17,33 | 17,33 | 10.289 |
14 mar 2024 | 17,25 | 17,30 | 16,87 | 17,24 | 17,24 | 18.368 |
13 mar 2024 | 17,16 | 17,66 | 17,15 | 17,22 | 17,22 | 22.435 |
12 mar 2024 | 16,96 | 17,45 | 16,88 | 17,18 | 17,18 | 31.223 |
11 mar 2024 | 16,73 | 16,91 | 16,49 | 16,85 | 16,85 | 10.266 |
08 mar 2024 | 16,65 | 16,97 | 16,54 | 16,62 | 16,62 | 10.664 |
07 mar 2024 | 16,40 | 16,69 | 16,28 | 16,62 | 16,62 | 8.049 |
06 mar 2024 | 16,50 | 16,84 | 16,44 | 16,53 | 16,53 | 11.082 |
05 mar 2024 | 16,26 | 16,30 | 15,91 | 15,98 | 15,98 | 11.850 |
04 mar 2024 | 17,14 | 17,22 | 16,49 | 16,84 | 16,84 | 23.496 |
01 mar 2024 | 17,24 | 17,44 | 16,98 | 17,19 | 17,19 | 11.073 |
29 feb 2024 | 17,48 | 17,57 | 17,10 | 17,14 | 17,14 | 6.592 |
28 feb 2024 | 17,09 | 17,44 | 17,05 | 17,34 | 17,34 | 9.076 |
27 feb 2024 | 17,05 | 17,34 | 16,96 | 17,31 | 17,31 | 19.434 |
26 feb 2024 | 17,15 | 17,19 | 16,94 | 17,01 | 17,01 | 25.033 |
23 feb 2024 | 16,56 | 17,04 | 16,46 | 17,00 | 17,00 | 9.201 |
22 feb 2024 | 16,50 | 16,55 | 16,30 | 16,44 | 16,44 | 14.720 |
21 feb 2024 | 16,20 | 16,34 | 16,10 | 16,26 | 16,26 | 20.563 |
20 feb 2024 | 16,30 | 16,62 | 16,26 | 16,56 | 16,56 | 35.472 |
19 feb 2024 | 16,71 | 16,71 | 16,71 | 16,71 | 16,71 | - |
16 feb 2024 | 16,93 | 17,10 | 16,56 | 16,71 | 16,71 | 28.136 |
15 feb 2024 | 17,10 | 17,43 | 16,99 | 17,31 | 17,31 | 24.280 |
14 feb 2024 | 17,29 | 17,60 | 17,22 | 17,41 | 17,41 | 52.035 |
13 feb 2024 | 17,00 | 17,28 | 16,43 | 17,11 | 17,11 | 25.689 |
12 feb 2024 | 17,92 | 18,19 | 17,47 | 17,59 | 17,59 | 53.431 |
09 feb 2024 | 18,64 | 19,44 | 17,87 | 18,34 | 18,34 | 172.324 |
08 feb 2024 | 17,97 | 18,17 | 17,83 | 17,99 | 17,99 | 57.229 |
07 feb 2024 | 18,08 | 18,23 | 17,63 | 17,85 | 17,85 | 36.241 |
06 feb 2024 | 17,54 | 17,80 | 17,30 | 17,77 | 17,77 | 7.007 |
05 feb 2024 | 17,95 | 18,06 | 17,40 | 17,47 | 17,47 | 24.461 |
02 feb 2024 | 18,00 | 18,30 | 17,73 | 18,27 | 18,27 | 26.499 |
01 feb 2024 | 17,07 | 17,88 | 16,97 | 17,75 | 17,75 | 21.240 |
31 gen 2024 | 17,73 | 17,73 | 17,21 | 17,56 | 17,56 | 40.202 |
30 gen 2024 | 18,08 | 18,17 | 17,65 | 17,93 | 17,93 | 28.907 |
29 gen 2024 | 18,18 | 18,59 | 18,09 | 18,22 | 18,22 | 23.997 |
26 gen 2024 | 17,85 | 18,26 | 17,82 | 18,17 | 18,17 | 48.260 |
25 gen 2024 | 17,48 | 17,79 | 17,31 | 17,64 | 17,64 | 32.746 |
24 gen 2024 | 17,47 | 17,70 | 17,30 | 17,30 | 17,30 | 25.126 |
23 gen 2024 | 17,47 | 17,47 | 17,01 | 17,23 | 17,23 | 46.517 |
22 gen 2024 | 17,46 | 18,81 | 17,20 | 17,20 | 17,20 | 59.255 |
19 gen 2024 | 17,41 | 17,43 | 16,55 | 16,77 | 16,77 | 49.481 |
18 gen 2024 | 17,80 | 18,00 | 17,15 | 17,27 | 17,27 | 36.901 |
17 gen 2024 | 17,37 | 17,75 | 17,20 | 17,41 | 17,41 | 32.111 |
16 gen 2024 | 17,20 | 17,99 | 17,02 | 17,46 | 17,46 | 74.078 |
15 gen 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
12 gen 2024 | 17,32 | 17,48 | 16,73 | 17,00 | 17,00 | 23.479 |
11 gen 2024 | 17,07 | 17,27 | 16,80 | 17,09 | 17,09 | 55.391 |
10 gen 2024 | 16,77 | 16,77 | 16,15 | 16,68 | 16,68 | 34.658 |
09 gen 2024 | 17,00 | 17,07 | 16,44 | 17,04 | 17,04 | 17.970 |
08 gen 2024 | 17,18 | 17,59 | 17,18 | 17,54 | 17,54 | 14.961 |
05 gen 2024 | 16,70 | 17,19 | 16,70 | 17,16 | 17,16 | 17.584 |
04 gen 2024 | 16,90 | 16,95 | 16,60 | 16,76 | 16,76 | 34.508 |
03 gen 2024 | 17,19 | 17,38 | 17,01 | 17,06 | 17,06 | 18.687 |
02 gen 2024 | 17,79 | 17,96 | 17,42 | 17,63 | 17,63 | 20.489 |
29 dic 2023 | 18,30 | 18,44 | 18,04 | 18,13 | 18,13 | 8.898 |
28 dic 2023 | 18,65 | 18,52 | 18,34 | 18,40 | 18,40 | 12.231 |
27 dic 2023 | 18,21 | 18,49 | 18,08 | 18,33 | 18,33 | 30.433 |
22 dic 2023 | 17,94 | 18,06 | 17,80 | 17,98 | 17,98 | 15.778 |
21 dic 2023 | 17,70 | 17,89 | 17,52 | 17,72 | 17,72 | 19.264 |
20 dic 2023 | 17,88 | 18,30 | 17,83 | 18,08 | 18,08 | 25.827 |
19 dic 2023 | 17,60 | 18,33 | 17,57 | 17,89 | 17,89 | 28.078 |
18 dic 2023 | 17,52 | 17,73 | 17,16 | 17,56 | 17,56 | 17.535 |
15 dic 2023 | 17,13 | 17,59 | 16,93 | 17,14 | 17,14 | 21.478 |
14 dic 2023 | 16,86 | 17,33 | 16,85 | 17,05 | 17,05 | 28.488 |
13 dic 2023 | 15,92 | 16,30 | 15,76 | 16,24 | 16,24 | 20.165 |
12 dic 2023 | 15,63 | 15,91 | 15,41 | 15,91 | 15,91 | 26.984 |
*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...