Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 apr 2024 | 17,94 | 17,94 | 17,58 | 17,70 | 17,70 | 7.260 |
17 apr 2024 | 17,80 | 17,94 | 17,80 | 17,90 | 17,90 | 5.060 |
16 apr 2024 | 17,60 | 17,80 | 17,48 | 17,48 | 17,48 | 2.062 |
15 apr 2024 | 17,55 | 17,62 | 17,38 | 17,52 | 17,52 | 7.602 |
12 apr 2024 | 17,88 | 17,88 | 17,56 | 17,77 | 17,77 | 18.217 |
11 apr 2024 | 17,76 | 18,32 | 17,64 | 17,85 | 17,85 | 20.968 |
10 apr 2024 | 17,00 | 17,10 | 17,00 | 17,02 | 17,02 | 6.175 |
09 apr 2024 | 16,96 | 17,00 | 16,90 | 16,93 | 16,93 | 2.466 |
08 apr 2024 | 17,04 | 17,04 | 16,96 | 16,97 | 16,97 | 4.489 |
05 apr 2024 | 16,96 | 17,00 | 16,92 | 17,00 | 17,00 | 5.791 |
04 apr 2024 | 17,21 | 17,20 | 17,08 | 17,10 | 17,10 | 3.607 |
03 apr 2024 | 17,35 | 17,22 | 17,06 | 17,18 | 17,18 | 5.323 |
02 apr 2024 | 17,64 | 17,64 | 17,10 | 17,32 | 17,32 | 4.396 |
28 mar 2024 | 17,39 | 17,68 | 17,45 | 17,54 | 17,54 | 6.421 |
27 mar 2024 | 17,50 | 17,57 | 17,33 | 17,52 | 17,52 | 170.343 |
26 mar 2024 | 16,99 | 17,45 | 17,29 | 17,42 | 17,42 | 5.723 |
25 mar 2024 | 17,00 | 17,18 | 16,70 | 16,97 | 16,97 | 14.289 |
22 mar 2024 | 17,08 | 17,31 | 17,05 | 17,15 | 17,15 | 62.360 |
21 mar 2024 | 17,29 | 17,19 | 17,03 | 17,13 | 17,13 | 12.956 |
20 mar 2024 | 16,97 | 17,16 | 16,95 | 16,95 | 16,95 | 85.814 |
19 mar 2024 | 17,09 | 17,01 | 16,90 | 16,90 | 16,90 | 5.301 |
18 mar 2024 | 17,11 | 17,15 | 17,06 | 17,09 | 17,09 | 4.220 |
15 mar 2024 | 17,18 | 17,22 | 16,99 | 16,99 | 16,99 | 9.440 |
14 mar 2024 | 17,21 | 17,39 | 17,17 | 17,26 | 17,26 | 1.269 |
13 mar 2024 | 17,37 | 17,42 | 17,28 | 17,42 | 17,42 | 6.322 |
12 mar 2024 | 17,53 | 17,50 | 17,40 | 17,50 | 17,50 | 593 |
11 mar 2024 | 17,65 | 17,64 | 17,50 | 17,54 | 17,54 | 2.381 |
08 mar 2024 | 17,85 | 17,92 | 17,69 | 17,69 | 17,69 | 587 |
07 mar 2024 | 17,58 | 17,95 | 17,73 | 17,86 | 17,86 | 1.321 |
06 mar 2024 | 17,69 | 17,71 | 17,59 | 17,59 | 17,59 | 335 |
05 mar 2024 | 17,65 | 17,71 | 17,64 | 17,66 | 17,66 | 2.482 |
04 mar 2024 | 18,01 | 18,05 | 17,81 | 17,81 | 17,81 | 2.783 |
01 mar 2024 | 17,85 | 18,04 | 17,85 | 18,00 | 18,00 | 2.565 |
29 feb 2024 | 18,05 | 18,04 | 17,82 | 17,97 | 17,97 | 30.030 |
28 feb 2024 | 17,98 | 18,04 | 17,95 | 18,03 | 18,03 | 4.425 |
27 feb 2024 | 18,02 | 18,02 | 17,98 | 18,02 | 18,02 | 5.170 |
26 feb 2024 | 17,90 | 18,04 | 17,76 | 17,93 | 17,93 | 6.520 |
23 feb 2024 | 17,94 | 18,10 | 17,92 | 18,07 | 18,07 | 7.850 |
22 feb 2024 | 18,06 | 18,19 | 17,95 | 17,98 | 17,98 | 3.944 |
21 feb 2024 | 18,01 | 18,08 | 17,96 | 18,04 | 18,04 | 14.481 |
20 feb 2024 | 18,39 | 18,36 | 17,92 | 18,07 | 18,07 | 12.208 |
19 feb 2024 | 17,91 | 18,32 | 17,90 | 18,15 | 18,15 | 7.328 |
16 feb 2024 | 18,10 | 18,09 | 17,80 | 17,82 | 17,82 | 8.863 |
15 feb 2024 | 17,92 | 18,05 | 17,66 | 17,97 | 17,97 | 24.538 |
14 feb 2024 | 17,14 | 17,52 | 17,15 | 17,52 | 17,52 | 9.639 |
13 feb 2024 | 17,21 | 17,27 | 17,02 | 17,14 | 17,14 | 5.267 |
12 feb 2024 | 16,84 | 17,23 | 17,09 | 17,15 | 17,15 | 7.147 |
09 feb 2024 | 16,84 | 17,06 | 16,85 | 17,06 | 17,06 | 14.810 |
08 feb 2024 | 16,89 | 17,14 | 16,90 | 16,90 | 16,90 | 72.332 |
07 feb 2024 | 16,91 | 17,01 | 16,89 | 16,98 | 16,98 | 1.524 |
06 feb 2024 | 17,00 | 17,07 | 16,86 | 17,05 | 17,05 | 4.355 |
05 feb 2024 | 16,80 | 16,98 | 16,78 | 16,93 | 16,93 | 5.938 |
02 feb 2024 | 16,72 | 16,79 | 16,79 | 16,79 | 16,79 | 276 |
01 feb 2024 | 16,59 | 16,75 | 16,67 | 16,67 | 16,67 | 438 |
31 gen 2024 | 16,90 | 16,71 | 16,64 | 16,66 | 16,66 | 4.608 |
30 gen 2024 | 17,00 | 16,85 | 16,69 | 16,69 | 16,69 | 2.573 |
29 gen 2024 | 16,92 | 16,86 | 16,79 | 16,82 | 16,82 | 1.835 |
26 gen 2024 | 16,93 | 16,94 | 16,87 | 16,93 | 16,93 | 77.788 |
25 gen 2024 | 16,66 | 17,04 | 16,91 | 16,94 | 16,94 | 2.526 |
24 gen 2024 | 17,00 | 16,99 | 16,78 | 16,87 | 16,87 | 3.772 |
23 gen 2024 | 16,98 | 16,93 | 16,71 | 16,88 | 16,88 | 1.907 |
22 gen 2024 | 16,65 | 16,85 | 16,81 | 16,84 | 16,84 | 3.316 |
19 gen 2024 | 16,85 | 17,03 | 16,63 | 16,85 | 16,85 | 5.977 |
18 gen 2024 | 16,87 | 17,02 | 16,85 | 16,89 | 16,89 | 4.798 |
17 gen 2024 | 16,89 | 17,20 | 16,79 | 16,88 | 16,88 | 3.574 |
16 gen 2024 | 16,91 | 17,30 | 16,99 | 17,04 | 17,04 | 4.887 |
15 gen 2024 | 17,25 | 17,39 | 17,04 | 17,14 | 17,14 | 6.887 |
12 gen 2024 | 17,02 | 17,29 | 17,12 | 17,26 | 17,26 | 3.831 |
11 gen 2024 | 16,97 | 17,25 | 16,95 | 16,95 | 16,95 | 4.703 |
10 gen 2024 | 17,16 | 17,10 | 16,88 | 16,90 | 16,90 | 4.486 |
09 gen 2024 | 17,30 | 17,25 | 16,92 | 17,16 | 17,16 | 29.032 |
08 gen 2024 | 16,85 | 17,27 | 16,79 | 17,22 | 17,22 | 4.617 |
05 gen 2024 | 16,60 | 16,85 | 16,70 | 16,80 | 16,80 | 4.513 |
04 gen 2024 | 16,65 | 16,83 | 16,65 | 16,82 | 16,82 | 25.625 |
03 gen 2024 | 16,94 | 16,80 | 16,63 | 16,67 | 16,67 | 6.013 |
02 gen 2024 | 16,52 | 16,97 | 16,61 | 16,95 | 16,95 | 3.148 |
29 dic 2023 | 16,70 | 16,79 | 16,61 | 16,63 | 16,63 | 5.533 |
28 dic 2023 | 16,87 | 16,90 | 16,73 | 16,90 | 16,90 | 2.861 |
27 dic 2023 | 16,67 | 17,00 | 16,88 | 16,90 | 16,90 | 12.966 |
22 dic 2023 | 16,95 | 16,95 | 16,75 | 16,76 | 16,76 | 96.758 |
21 dic 2023 | 16,73 | 16,90 | 16,61 | 16,80 | 16,80 | 2.374 |
20 dic 2023 | 16,56 | 16,89 | 16,56 | 16,79 | 16,79 | 10.282 |
19 dic 2023 | 16,60 | 16,71 | 16,55 | 16,55 | 16,55 | 10.530 |
18 dic 2023 | 17,09 | 17,10 | 16,69 | 16,96 | 16,96 | 8.681 |
15 dic 2023 | 17,50 | 17,54 | 17,16 | 17,24 | 17,24 | 9.903 |
14 dic 2023 | 17,16 | 17,60 | 17,44 | 17,49 | 17,49 | 5.053 |
13 dic 2023 | 17,08 | 17,36 | 17,17 | 17,30 | 17,30 | 4.842 |
12 dic 2023 | 17,16 | 17,39 | 17,17 | 17,20 | 17,20 | 6.728 |
11 dic 2023 | 17,25 | 17,36 | 17,19 | 17,23 | 17,23 | 7.002 |
08 dic 2023 | 17,09 | 17,31 | 17,21 | 17,23 | 17,23 | 2.665 |
07 dic 2023 | 17,09 | 17,30 | 17,16 | 17,20 | 17,20 | 7.022 |
06 dic 2023 | 17,14 | 17,30 | 17,19 | 17,19 | 17,19 | 9.012 |
05 dic 2023 | 17,10 | 17,28 | 17,04 | 17,13 | 17,13 | 12.205 |
04 dic 2023 | 17,20 | 17,29 | 17,21 | 17,27 | 17,27 | 8.808 |
01 dic 2023 | 17,50 | 17,43 | 17,28 | 17,37 | 17,37 | 8.318 |
30 nov 2023 | 17,58 | 17,47 | 17,20 | 17,40 | 17,40 | 10.998 |
29 nov 2023 | 17,28 | 17,58 | 17,37 | 17,51 | 17,51 | 2.426 |
28 nov 2023 | 17,05 | 17,37 | 16,91 | 17,21 | 17,21 | 4.111 |
27 nov 2023 | 17,27 | 17,32 | 17,18 | 17,18 | 17,18 | 2.961 |
24 nov 2023 | 17,20 | 17,42 | 17,19 | 17,21 | 17,21 | 5.802 |
*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...