Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 17,25 | 17,58 | 17,10 | 17,55 | 17,55 | 5.364 |
08 mag 2024 | 16,20 | 17,12 | 16,58 | 17,12 | 17,12 | 12.611 |
07 mag 2024 | 15,83 | 16,04 | 15,83 | 15,97 | 15,97 | 21.179 |
03 mag 2024 | 15,66 | 15,81 | 15,74 | 15,77 | 15,77 | 1.382 |
02 mag 2024 | 15,95 | 15,68 | 15,64 | 15,67 | 15,67 | 4.991 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 15,40 | 15,76 | 15,60 | 15,61 | 15,61 | 1.117 |
29 apr 2024 | 15,85 | 15,91 | 15,71 | 15,77 | 15,77 | 6.751 |
26 apr 2024 | 15,60 | 15,87 | 15,53 | 15,53 | 15,53 | 9.617 |
25 apr 2024 | 15,49 | 15,52 | 15,32 | 15,52 | 15,52 | 12.333 |
24 apr 2024 | 15,44 | 15,59 | 15,43 | 15,43 | 15,43 | 6.556 |
23 apr 2024 | 15,45 | 15,45 | 15,35 | 15,41 | 15,41 | 15.996 |
22 apr 2024 | 15,00 | 15,41 | 15,21 | 15,32 | 15,32 | 8.069 |
19 apr 2024 | 15,20 | 15,38 | 15,08 | 15,17 | 15,17 | 19.300 |
18 apr 2024 | 15,64 | 15,48 | 15,26 | 15,26 | 15,26 | 4.198 |
17 apr 2024 | 15,38 | 15,60 | 15,44 | 15,53 | 15,53 | 7.726 |
16 apr 2024 | 15,27 | 15,56 | 15,24 | 15,30 | 15,30 | 19.841 |
15 apr 2024 | 15,32 | 15,44 | 15,32 | 15,33 | 15,33 | 9.131 |
12 apr 2024 | 15,31 | 15,63 | 15,40 | 15,52 | 15,52 | 35.146 |
11 apr 2024 | 15,27 | 15,43 | 15,30 | 15,32 | 15,32 | 18.171 |
10 apr 2024 | 15,31 | 15,39 | 15,26 | 15,30 | 15,30 | 48.353 |
09 apr 2024 | 15,55 | 15,63 | 15,37 | 15,46 | 15,46 | 15.142 |
08 apr 2024 | 15,52 | 15,80 | 15,56 | 15,57 | 15,57 | 24.419 |
05 apr 2024 | 15,65 | 15,81 | 15,61 | 15,73 | 15,73 | 20.433 |
04 apr 2024 | 15,57 | 15,69 | 15,58 | 15,63 | 15,63 | 19.778 |
03 apr 2024 | 15,53 | 15,59 | 15,48 | 15,51 | 15,51 | 13.470 |
02 apr 2024 | 15,25 | 15,51 | 15,35 | 15,50 | 15,50 | 27.899 |
28 mar 2024 | 15,00 | 15,35 | 15,17 | 15,30 | 15,30 | 25.625 |
27 mar 2024 | 15,20 | 15,18 | 15,07 | 15,10 | 15,10 | 99.126 |
26 mar 2024 | 14,75 | 15,18 | 15,01 | 15,17 | 15,17 | 76.404 |
25 mar 2024 | 14,90 | 14,98 | 14,77 | 14,98 | 14,98 | 60.002 |
22 mar 2024 | 15,10 | 15,10 | 14,78 | 15,07 | 15,07 | 126.363 |
21 mar 2024 | 13,60 | 14,11 | 13,64 | 13,76 | 13,76 | 570.602 |
20 mar 2024 | 14,01 | 13,81 | 12,70 | 13,06 | 13,06 | 137.247 |
19 mar 2024 | 14,04 | 14,42 | 13,45 | 14,22 | 14,22 | 19.442 |
18 mar 2024 | 15,60 | 15,56 | 14,18 | 14,90 | 14,90 | 106.443 |
15 mar 2024 | 16,16 | 16,24 | 15,85 | 15,85 | 15,85 | 100.990 |
14 mar 2024 | 16,19 | 16,34 | 16,25 | 16,31 | 16,31 | 55.752 |
13 mar 2024 | 16,26 | 16,39 | 16,22 | 16,29 | 16,29 | 18.126 |
12 mar 2024 | 16,25 | 16,33 | 16,25 | 16,32 | 16,32 | 39.744 |
11 mar 2024 | 16,22 | 16,31 | 16,17 | 16,29 | 16,29 | 12.745 |
08 mar 2024 | 16,33 | 16,35 | 16,24 | 16,24 | 16,24 | 13.129 |
07 mar 2024 | 16,26 | 16,34 | 16,28 | 16,30 | 16,30 | 42.131 |
06 mar 2024 | 16,36 | 16,37 | 16,26 | 16,29 | 16,29 | 179.080 |
05 mar 2024 | 16,29 | 16,40 | 16,28 | 16,28 | 16,28 | 61.784 |
04 mar 2024 | 16,33 | 16,35 | 16,30 | 16,32 | 16,32 | 62.228 |
01 mar 2024 | 16,34 | 16,41 | 16,35 | 16,36 | 16,36 | 16.464 |
29 feb 2024 | 16,31 | 16,38 | 16,26 | 16,36 | 16,36 | 23.506 |
28 feb 2024 | 16,22 | 16,40 | 16,30 | 16,37 | 16,37 | 19.445 |
27 feb 2024 | 16,29 | 16,38 | 16,30 | 16,38 | 16,38 | 34.719 |
26 feb 2024 | 16,35 | 16,42 | 16,33 | 16,36 | 16,36 | 100.865 |
23 feb 2024 | 16,33 | 16,41 | 16,22 | 16,40 | 16,40 | 12.879 |
22 feb 2024 | 16,43 | 16,43 | 16,38 | 16,40 | 16,40 | 61.371 |
21 feb 2024 | 16,40 | 16,55 | 16,43 | 16,46 | 16,46 | 47.514 |
20 feb 2024 | 16,35 | 16,45 | 16,35 | 16,42 | 16,42 | 51.643 |
19 feb 2024 | 16,24 | 16,48 | 16,40 | 16,44 | 16,44 | 83.168 |
16 feb 2024 | 16,47 | 16,52 | 16,44 | 16,50 | 16,50 | 27.332 |
15 feb 2024 | 16,46 | 16,57 | 16,36 | 16,48 | 16,48 | 97.166 |
14 feb 2024 | 16,50 | 16,68 | 16,56 | 16,56 | 16,56 | 240.905 |
13 feb 2024 | 16,40 | 16,63 | 16,52 | 16,58 | 16,58 | 37.813 |
12 feb 2024 | 16,34 | 16,54 | 16,41 | 16,48 | 16,48 | 23.688 |
09 feb 2024 | 16,36 | 16,50 | 16,41 | 16,49 | 16,49 | 762.027 |
08 feb 2024 | 16,55 | 16,52 | 16,42 | 16,50 | 16,50 | 216.423 |
07 feb 2024 | 16,41 | 16,50 | 16,42 | 16,50 | 16,50 | 34.853 |
06 feb 2024 | 16,50 | 16,53 | 16,48 | 16,51 | 16,51 | 25.741 |
05 feb 2024 | 16,45 | 16,54 | 16,47 | 16,51 | 16,51 | 40.854 |
02 feb 2024 | 16,30 | 16,47 | 16,29 | 16,29 | 16,29 | 41.431 |
01 feb 2024 | 16,38 | 16,48 | 16,38 | 16,45 | 16,45 | 200.142 |
31 gen 2024 | 16,24 | 16,32 | 16,25 | 16,28 | 16,28 | 23.170 |
30 gen 2024 | 16,38 | 16,33 | 16,28 | 16,30 | 16,30 | 22.043 |
29 gen 2024 | 16,23 | 16,36 | 16,30 | 16,32 | 16,32 | 139.854 |
26 gen 2024 | 16,28 | 16,32 | 16,22 | 16,29 | 16,29 | 169.857 |
25 gen 2024 | 16,14 | 16,28 | 16,18 | 16,24 | 16,24 | 22.969 |
24 gen 2024 | 16,19 | 16,25 | 16,18 | 16,22 | 16,22 | 16.995 |
23 gen 2024 | 16,18 | 16,30 | 16,14 | 16,14 | 16,14 | 37.749 |
22 gen 2024 | 16,11 | 16,19 | 16,15 | 16,17 | 16,17 | 10.714 |
19 gen 2024 | 16,10 | 16,20 | 16,16 | 16,20 | 16,20 | 20.967 |
18 gen 2024 | 16,25 | 16,23 | 16,15 | 16,19 | 16,19 | 197.826 |
17 gen 2024 | 16,15 | 16,24 | 16,17 | 16,17 | 16,17 | 166.822 |
16 gen 2024 | 16,03 | 16,19 | 16,14 | 16,16 | 16,16 | 15.866 |
15 gen 2024 | 16,04 | 16,14 | 16,06 | 16,09 | 16,09 | 14.029 |
12 gen 2024 | 16,10 | 16,08 | 16,02 | 16,05 | 16,05 | 68.636 |
11 gen 2024 | 16,00 | 16,09 | 16,00 | 16,05 | 16,05 | 16.327 |
10 gen 2024 | 16,04 | 16,19 | 16,05 | 16,09 | 16,09 | 32.897 |
09 gen 2024 | 16,02 | 16,16 | 16,06 | 16,12 | 16,12 | 214.872 |
08 gen 2024 | 15,98 | 16,12 | 16,04 | 16,09 | 16,09 | 47.956 |
05 gen 2024 | 15,96 | 16,12 | 15,96 | 16,01 | 16,01 | 160.841 |
04 gen 2024 | 16,06 | 16,14 | 16,04 | 16,10 | 16,10 | 27.115 |
03 gen 2024 | 16,10 | 16,17 | 15,98 | 16,13 | 16,13 | 20.755 |
02 gen 2024 | 15,62 | 16,07 | 16,00 | 16,05 | 16,05 | 168.356 |
29 dic 2023 | 15,68 | 15,97 | 15,82 | 15,93 | 15,93 | 27.419 |
28 dic 2023 | 16,00 | 15,92 | 15,84 | 15,88 | 15,88 | 33.671 |
27 dic 2023 | 16,09 | 16,15 | 15,84 | 15,86 | 15,86 | 15.173 |
22 dic 2023 | 15,92 | 16,09 | 16,05 | 16,09 | 16,09 | 169.811 |
21 dic 2023 | 16,04 | 16,06 | 15,94 | 16,04 | 16,04 | 18.755 |
20 dic 2023 | 16,08 | 16,09 | 15,99 | 16,06 | 16,06 | 43.309 |
19 dic 2023 | 16,11 | 16,08 | 15,98 | 16,05 | 16,05 | 117.760 |
18 dic 2023 | 16,00 | 16,16 | 16,00 | 16,11 | 16,11 | 52.131 |
15 dic 2023 | 15,80 | 16,08 | 15,95 | 16,02 | 16,02 | 35.266 |
14 dic 2023 | 16,20 | 16,17 | 15,90 | 15,96 | 15,96 | 113.169 |
*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...