Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 17,03 | 17,18 | 16,41 | 16,51 | 16,51 | 229.181 |
27 mar 2024 | 17,29 | 17,67 | 16,17 | 17,16 | 17,16 | 570.522 |
26 mar 2024 | 17,35 | 17,52 | 16,80 | 16,83 | 16,83 | 91.992 |
25 mar 2024 | 17,30 | 17,67 | 17,09 | 17,15 | 17,15 | 100.063 |
22 mar 2024 | 17,19 | 17,19 | 16,97 | 17,08 | 17,08 | 40.061 |
21 mar 2024 | 16,97 | 17,26 | 16,88 | 16,99 | 16,99 | 33.491 |
20 mar 2024 | 16,07 | 16,78 | 15,79 | 16,77 | 16,77 | 77.411 |
19 mar 2024 | 16,20 | 16,20 | 15,89 | 16,05 | 16,05 | 63.631 |
18 mar 2024 | 16,29 | 16,64 | 16,12 | 16,31 | 16,31 | 42.520 |
15 mar 2024 | 16,27 | 16,36 | 16,09 | 16,15 | 16,15 | 14.178 |
14 mar 2024 | 16,71 | 16,71 | 16,20 | 16,22 | 16,22 | 38.686 |
13 mar 2024 | 16,27 | 16,94 | 16,25 | 16,67 | 16,67 | 92.633 |
12 mar 2024 | 16,31 | 16,31 | 15,92 | 15,94 | 15,94 | 45.691 |
11 mar 2024 | 16,32 | 16,34 | 16,08 | 16,23 | 16,23 | 28.045 |
08 mar 2024 | 15,90 | 16,76 | 15,90 | 16,38 | 16,38 | 115.021 |
07 mar 2024 | 16,18 | 16,21 | 15,73 | 15,73 | 15,73 | 48.834 |
06 mar 2024 | 16,22 | 16,30 | 15,90 | 15,94 | 15,94 | 45.122 |
05 mar 2024 | 15,91 | 16,14 | 15,76 | 15,95 | 15,95 | 93.038 |
04 mar 2024 | 16,10 | 16,41 | 16,05 | 16,11 | 16,11 | 103.228 |
01 mar 2024 | 15,95 | 16,10 | 15,65 | 15,92 | 15,92 | 76.105 |
29 feb 2024 | 15,52 | 15,93 | 15,46 | 15,79 | 15,79 | 106.613 |
28 feb 2024 | 15,68 | 16,10 | 15,58 | 15,62 | 15,62 | 116.916 |
27 feb 2024 | 16,12 | 16,21 | 15,50 | 15,87 | 15,87 | 186.995 |
26 feb 2024 | 15,20 | 15,25 | 14,80 | 14,87 | 14,87 | 94.902 |
23 feb 2024 | 15,21 | 15,44 | 14,95 | 15,38 | 15,38 | 47.881 |
22 feb 2024 | 15,20 | 15,55 | 15,10 | 15,24 | 15,24 | 143.977 |
21 feb 2024 | 14,56 | 14,72 | 14,55 | 14,71 | 14,71 | 15.468 |
20 feb 2024 | 14,72 | 14,82 | 14,44 | 14,67 | 14,67 | 37.176 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 15,22 | 15,22 | 14,81 | 14,90 | 14,90 | 60.833 |
15 feb 2024 | 15,32 | 15,59 | 15,15 | 15,25 | 15,25 | 83.404 |
14 feb 2024 | 15,19 | 15,36 | 14,85 | 15,13 | 15,13 | 45.336 |
13 feb 2024 | 15,37 | 15,37 | 14,90 | 15,04 | 15,04 | 103.632 |
12 feb 2024 | 15,35 | 15,63 | 15,31 | 15,51 | 15,51 | 76.084 |
09 feb 2024 | 15,63 | 15,72 | 14,97 | 15,21 | 15,21 | 58.619 |
08 feb 2024 | 15,72 | 15,78 | 15,44 | 15,75 | 15,75 | 22.200 |
07 feb 2024 | 15,85 | 16,03 | 15,66 | 15,66 | 15,66 | 31.346 |
06 feb 2024 | 15,72 | 16,11 | 15,56 | 16,03 | 16,03 | 89.558 |
05 feb 2024 | 16,36 | 16,36 | 15,65 | 15,70 | 15,70 | 79.416 |
02 feb 2024 | 16,87 | 16,92 | 16,20 | 16,20 | 16,20 | 33.141 |
01 feb 2024 | 16,72 | 17,24 | 16,22 | 16,45 | 16,45 | 91.624 |
31 gen 2024 | 16,38 | 17,17 | 16,35 | 16,91 | 16,91 | 52.133 |
30 gen 2024 | 16,58 | 17,14 | 16,40 | 16,56 | 16,56 | 113.952 |
29 gen 2024 | 15,84 | 16,45 | 15,69 | 16,42 | 16,42 | 99.014 |
26 gen 2024 | 16,45 | 16,50 | 15,98 | 16,02 | 16,02 | 118.688 |
25 gen 2024 | 16,27 | 16,44 | 16,23 | 16,43 | 16,43 | 58.982 |
24 gen 2024 | 16,49 | 16,72 | 16,13 | 16,28 | 16,28 | 93.668 |
23 gen 2024 | 16,60 | 16,73 | 16,22 | 16,32 | 16,32 | 107.860 |
22 gen 2024 | 17,44 | 17,50 | 16,49 | 16,50 | 16,50 | 187.247 |
19 gen 2024 | 17,31 | 17,35 | 16,83 | 17,17 | 17,17 | 82.112 |
18 gen 2024 | 16,89 | 17,65 | 16,80 | 17,10 | 17,10 | 170.250 |
17 gen 2024 | 16,84 | 16,97 | 16,58 | 16,86 | 16,86 | 147.396 |
16 gen 2024 | 16,83 | 17,08 | 16,55 | 17,04 | 17,04 | 174.644 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 17,40 | 17,53 | 16,75 | 17,02 | 17,02 | 242.025 |
11 gen 2024 | 17,85 | 17,85 | 17,17 | 17,43 | 17,43 | 123.609 |
10 gen 2024 | 17,29 | 17,81 | 17,20 | 17,72 | 17,72 | 174.568 |
09 gen 2024 | 17,35 | 17,55 | 17,06 | 17,39 | 17,39 | 99.075 |
08 gen 2024 | 17,35 | 17,55 | 17,05 | 17,39 | 17,39 | 180.197 |
05 gen 2024 | 16,90 | 17,55 | 16,85 | 17,46 | 17,46 | 252.808 |
04 gen 2024 | 16,53 | 17,09 | 16,32 | 16,87 | 16,87 | 108.806 |
03 gen 2024 | 17,20 | 17,20 | 16,27 | 16,43 | 16,43 | 246.592 |
02 gen 2024 | 18,28 | 18,28 | 17,40 | 17,45 | 17,45 | 219.250 |
29 dic 2023 | 18,62 | 18,88 | 18,54 | 18,69 | 18,69 | 70.983 |
28 dic 2023 | 18,61 | 18,75 | 18,56 | 18,61 | 18,61 | 47.418 |
27 dic 2023 | 18,60 | 18,60 | 18,20 | 18,35 | 18,35 | 92.116 |
22 dic 2023 | 19,03 | 19,73 | 18,78 | 18,85 | 18,85 | 179.323 |
21 dic 2023 | 18,30 | 19,49 | 17,85 | 19,22 | 19,22 | 315.977 |
20 dic 2023 | 18,71 | 18,76 | 18,39 | 18,43 | 18,43 | 41.660 |
19 dic 2023 | 18,36 | 18,81 | 18,36 | 18,73 | 18,73 | 331.816 |
18 dic 2023 | 18,71 | 18,73 | 18,22 | 18,38 | 18,38 | 80.070 |
15 dic 2023 | 19,00 | 19,00 | 18,55 | 18,61 | 18,61 | 73.366 |
14 dic 2023 | 18,40 | 19,22 | 18,40 | 18,72 | 18,72 | 128.273 |
13 dic 2023 | 17,90 | 18,02 | 17,64 | 17,67 | 17,67 | 41.086 |
12 dic 2023 | 17,68 | 18,05 | 17,63 | 17,87 | 17,87 | 1.475.809 |
11 dic 2023 | 18,00 | 18,04 | 17,48 | 17,51 | 17,51 | 128.473 |
08 dic 2023 | 18,15 | 18,15 | 17,86 | 17,99 | 17,99 | 102.559 |
07 dic 2023 | 17,50 | 17,96 | 17,46 | 17,94 | 17,94 | 140.029 |
06 dic 2023 | 16,65 | 17,80 | 16,65 | 17,45 | 17,45 | 301.934 |
05 dic 2023 | 16,15 | 16,61 | 16,15 | 16,51 | 16,51 | 196.346 |
04 dic 2023 | 15,84 | 16,37 | 15,77 | 16,25 | 16,25 | 320.564 |
01 dic 2023 | 15,15 | 15,58 | 15,05 | 15,56 | 15,56 | 139.406 |
30 nov 2023 | 15,14 | 15,18 | 14,84 | 15,09 | 15,09 | 137.059 |
29 nov 2023 | 14,80 | 15,30 | 14,78 | 15,01 | 15,01 | 233.927 |
28 nov 2023 | 14,65 | 14,77 | 14,48 | 14,60 | 14,60 | 51.414 |
27 nov 2023 | 14,34 | 14,73 | 14,33 | 14,63 | 14,63 | 61.038 |
24 nov 2023 | 14,39 | 14,44 | 14,12 | 14,44 | 14,44 | 95.451 |
23 nov 2023 | - | - | - | - | - | - |
22 nov 2023 | 14,20 | 14,84 | 14,20 | 14,57 | 14,57 | 124.254 |
21 nov 2023 | 14,56 | 14,56 | 13,89 | 14,22 | 14,22 | 139.772 |
20 nov 2023 | 14,76 | 14,99 | 14,60 | 14,65 | 14,65 | 115.668 |
17 nov 2023 | 14,93 | 15,00 | 14,66 | 14,77 | 14,77 | 60.255 |
16 nov 2023 | 14,41 | 14,70 | 14,41 | 14,65 | 14,65 | 102.818 |
15 nov 2023 | 13,99 | 14,65 | 13,89 | 14,48 | 14,48 | 284.452 |
14 nov 2023 | 13,63 | 14,11 | 13,35 | 13,76 | 13,76 | 96.372 |
13 nov 2023 | 12,60 | 12,81 | 12,45 | 12,71 | 12,71 | 84.445 |
10 nov 2023 | 12,31 | 12,73 | 12,20 | 12,73 | 12,73 | 166.978 |
09 nov 2023 | 12,84 | 12,89 | 12,31 | 12,32 | 12,32 | 140.934 |
08 nov 2023 | 12,58 | 12,94 | 12,55 | 12,90 | 12,90 | 37.408 |
07 nov 2023 | 12,30 | 12,51 | 12,18 | 12,51 | 12,51 | 94.368 |
*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...