Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 17,14 | 17,18 | 16,78 | 16,78 | 16,78 | 1.303 |
29 apr 2024 | 16,92 | 17,10 | 16,88 | 17,10 | 17,10 | 775 |
26 apr 2024 | 16,77 | 16,96 | 16,82 | 16,90 | 16,90 | 487 |
25 apr 2024 | 17,00 | 17,04 | 16,62 | 16,70 | 16,70 | 2.907 |
24 apr 2024 | 17,37 | 17,36 | 17,04 | 17,04 | 17,04 | 233 |
23 apr 2024 | 17,23 | 17,36 | 17,16 | 17,24 | 17,24 | 1.554 |
22 apr 2024 | 17,21 | 17,36 | 17,20 | 17,20 | 17,20 | 365 |
19 apr 2024 | 17,00 | 17,24 | 17,06 | 17,06 | 17,06 | 617 |
18 apr 2024 | 17,14 | 17,26 | 17,02 | 17,10 | 17,10 | 1.153 |
17 apr 2024 | 17,04 | 17,20 | 16,98 | 17,12 | 17,12 | 1.075 |
16 apr 2024 | 17,29 | 17,14 | 16,86 | 17,00 | 17,00 | 2.603 |
15 apr 2024 | 17,41 | 17,44 | 17,24 | 17,28 | 17,28 | 672 |
12 apr 2024 | 17,68 | 17,92 | 17,30 | 17,32 | 17,32 | 1.647 |
11 apr 2024 | 17,88 | 18,04 | 17,76 | 17,82 | 17,82 | 855 |
10 apr 2024 | 17,86 | 18,00 | 17,66 | 17,90 | 17,90 | 2.468 |
09 apr 2024 | 17,92 | 18,00 | 17,18 | 17,74 | 17,74 | 2.846 |
08 apr 2024 | 17,78 | 18,08 | 17,82 | 17,98 | 17,98 | 1.203 |
05 apr 2024 | 17,60 | 17,84 | 17,44 | 17,84 | 17,84 | 1.924 |
04 apr 2024 | 17,35 | 17,82 | 17,40 | 17,54 | 17,54 | 2.816 |
03 apr 2024 | 17,10 | 17,32 | 16,90 | 17,24 | 17,24 | 3.582 |
02 apr 2024 | 17,16 | 17,38 | 16,94 | 17,11 | 17,11 | 5.917 |
28 mar 2024 | 17,72 | 17,76 | 17,16 | 17,26 | 17,26 | 2.001 |
27 mar 2024 | 17,33 | 17,86 | 17,36 | 17,80 | 17,80 | 2.059 |
26 mar 2024 | 17,78 | 17,78 | 16,92 | 17,52 | 17,52 | 4.574 |
25 mar 2024 | 17,72 | 18,02 | 17,46 | 17,70 | 17,70 | 366 |
22 mar 2024 | 17,35 | 17,84 | 17,46 | 17,78 | 17,78 | 657 |
21 mar 2024 | 17,45 | 17,70 | 17,08 | 17,24 | 17,24 | 1.564 |
20 mar 2024 | 16,80 | 17,04 | 16,78 | 17,04 | 17,04 | 1.055 |
19 mar 2024 | 16,67 | 16,98 | 16,62 | 16,78 | 16,78 | 2.661 |
18 mar 2024 | 16,61 | 16,78 | 16,66 | 16,67 | 16,67 | 428 |
15 mar 2024 | 16,53 | 16,72 | 16,50 | 16,58 | 16,58 | 67.210 |
14 mar 2024 | 16,65 | 16,84 | 16,60 | 16,60 | 16,60 | 198 |
13 mar 2024 | 16,73 | 16,90 | 16,60 | 16,90 | 16,90 | 1.165 |
12 mar 2024 | 16,53 | 16,74 | 16,42 | 16,53 | 16,53 | 2.053 |
11 mar 2024 | 16,51 | 16,58 | 16,34 | 16,44 | 16,44 | 1.234 |
08 mar 2024 | 16,73 | 16,90 | 16,84 | 16,88 | 16,88 | 21 |
07 mar 2024 | 16,43 | 16,80 | 16,48 | 16,50 | 16,50 | 2.893 |
06 mar 2024 | 16,57 | 16,62 | 16,44 | 16,46 | 16,46 | 5.948 |
05 mar 2024 | 16,77 | 16,68 | 16,52 | 16,52 | 16,52 | 2.484 |
04 mar 2024 | 16,84 | 16,92 | 16,56 | 16,78 | 16,78 | 530 |
01 mar 2024 | 16,84 | 16,94 | 16,42 | 16,87 | 16,87 | 5.060 |
29 feb 2024 | 16,94 | 17,08 | 16,48 | 16,66 | 16,66 | 4.844 |
28 feb 2024 | 16,94 | 17,12 | 16,74 | 16,74 | 16,74 | 1.819 |
27 feb 2024 | 17,00 | 17,30 | 16,88 | 17,00 | 17,00 | 638 |
26 feb 2024 | 16,80 | 17,06 | 16,72 | 16,84 | 16,84 | 1.910 |
23 feb 2024 | 17,08 | 17,14 | 16,88 | 16,88 | 16,88 | 108 |
22 feb 2024 | 17,16 | 17,28 | 17,02 | 17,19 | 17,19 | 391 |
21 feb 2024 | 16,88 | 17,04 | 16,66 | 16,96 | 16,96 | 626 |
20 feb 2024 | 17,14 | 17,26 | 15,92 | 17,00 | 17,00 | 1.511 |
19 feb 2024 | 17,21 | 17,14 | 16,78 | 16,90 | 16,90 | 853 |
16 feb 2024 | 17,08 | 17,26 | 17,04 | 17,10 | 17,10 | 109 |
15 feb 2024 | 17,02 | 17,26 | 16,94 | 17,12 | 17,12 | 262 |
14 feb 2024 | 16,98 | 17,18 | 16,92 | 16,94 | 16,94 | 2.875 |
13 feb 2024 | 17,14 | 17,22 | 16,86 | 17,06 | 17,06 | 434 |
12 feb 2024 | 17,31 | 17,40 | 17,18 | 17,26 | 17,26 | 339 |
09 feb 2024 | 17,37 | 17,42 | 17,04 | 17,28 | 17,28 | 1.997 |
08 feb 2024 | 17,29 | 17,34 | 17,14 | 17,34 | 17,34 | 442 |
07 feb 2024 | 17,33 | 17,56 | 17,20 | 17,20 | 17,20 | 320 |
06 feb 2024 | 17,16 | 17,26 | 17,02 | 17,08 | 17,08 | 148 |
05 feb 2024 | 17,72 | 17,76 | 17,07 | 17,14 | 17,14 | 2.334 |
02 feb 2024 | 17,51 | 17,78 | 17,58 | 17,68 | 17,68 | 279 |
01 feb 2024 | 17,31 | 17,58 | 17,36 | 17,50 | 17,50 | 52 |
31 gen 2024 | 17,16 | 17,42 | 17,24 | 17,24 | 17,24 | 4.127 |
30 gen 2024 | 16,96 | 17,20 | 17,10 | 17,12 | 17,12 | 1.503 |
29 gen 2024 | 17,16 | 17,20 | 16,88 | 16,90 | 16,90 | 4.962 |
26 gen 2024 | 17,12 | 17,22 | 17,08 | 17,18 | 17,18 | 1.243 |
25 gen 2024 | 17,23 | 17,50 | 17,02 | 17,10 | 17,10 | 818 |
24 gen 2024 | 17,06 | 17,32 | 17,14 | 17,18 | 17,18 | 4.255 |
23 gen 2024 | 16,98 | 17,10 | 16,92 | 17,00 | 17,00 | 858 |
22 gen 2024 | 16,75 | 17,08 | 16,88 | 16,96 | 16,96 | 1.747 |
19 gen 2024 | 16,61 | 16,88 | 16,60 | 16,60 | 16,60 | 888 |
18 gen 2024 | 16,65 | 16,78 | 16,64 | 16,68 | 16,68 | 325 |
17 gen 2024 | 16,67 | 16,72 | 16,42 | 16,52 | 16,52 | 4.875 |
16 gen 2024 | 16,90 | 16,90 | 16,66 | 16,68 | 16,68 | 6.052 |
15 gen 2024 | 17,27 | 17,28 | 16,88 | 16,98 | 16,98 | 667 |
12 gen 2024 | 17,08 | 17,20 | 17,08 | 17,16 | 17,16 | 890 |
11 gen 2024 | 17,25 | 17,42 | 16,74 | 17,14 | 17,14 | 9.807 |
10 gen 2024 | 17,25 | 17,32 | 17,22 | 17,22 | 17,22 | 2.764 |
09 gen 2024 | 17,76 | 17,96 | 17,22 | 17,24 | 17,24 | 3.807 |
08 gen 2024 | 17,72 | 17,88 | 17,56 | 17,88 | 17,88 | 4.356 |
05 gen 2024 | 17,55 | 17,88 | 17,50 | 17,52 | 17,52 | 4.604 |
04 gen 2024 | 17,68 | 17,90 | 17,48 | 17,56 | 17,56 | 1.027 |
03 gen 2024 | 18,07 | 18,04 | 17,44 | 17,52 | 17,52 | 3.159 |
02 gen 2024 | 18,31 | 18,50 | 18,08 | 18,14 | 18,14 | 1.580 |
29 dic 2023 | 18,29 | 18,32 | 18,16 | 18,26 | 18,26 | 361 |
28 dic 2023 | 18,25 | 18,36 | 18,16 | 18,22 | 18,22 | 1.332 |
27 dic 2023 | 18,11 | 18,38 | 18,14 | 18,26 | 18,26 | 3.338 |
22 dic 2023 | 18,19 | 18,20 | 18,04 | 18,14 | 18,14 | 1.759 |
21 dic 2023 | 18,33 | 18,29 | 18,06 | 18,22 | 18,22 | 1.623 |
20 dic 2023 | 18,01 | 18,32 | 17,90 | 18,24 | 18,24 | 987 |
19 dic 2023 | 17,68 | 18,00 | 17,72 | 17,72 | 17,72 | 1.773 |
18 dic 2023 | 18,07 | 18,00 | 17,64 | 17,72 | 17,72 | 1.372 |
15 dic 2023 | 18,01 | 18,28 | 17,80 | 18,00 | 18,00 | 11.162 |
14 dic 2023 | 17,14 | 17,98 | 17,38 | 17,87 | 17,87 | 3.799 |
13 dic 2023 | 17,18 | 17,22 | 16,94 | 17,09 | 17,09 | 7.696 |
12 dic 2023 | 17,55 | 17,74 | 17,12 | 17,40 | 17,40 | 1.917 |
11 dic 2023 | 17,45 | 17,60 | 17,30 | 17,49 | 17,49 | 6.539 |
08 dic 2023 | 17,23 | 17,52 | 17,18 | 17,18 | 17,18 | 8.077 |
07 dic 2023 | 17,45 | 17,42 | 17,16 | 17,16 | 17,16 | 2.673 |
06 dic 2023 | 17,47 | 17,56 | 17,34 | 17,50 | 17,50 | 1.959 |
*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...