Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 16,37 | 16,26 | 16,26 | 16,26 | 16,26 | 1 |
02 mag 2024 | 16,34 | 16,34 | 16,34 | 16,32 | 16,32 | 11 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 16,33 | 16,36 | 16,22 | 16,22 | 16,22 | 629 |
29 apr 2024 | 16,28 | 16,30 | 16,30 | 16,30 | 16,30 | 1 |
26 apr 2024 | 16,22 | 16,21 | 16,21 | 16,21 | 16,21 | 5 |
25 apr 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 16,25 | - |
24 apr 2024 | 16,34 | 16,34 | 16,34 | 16,34 | 16,34 | - |
23 apr 2024 | 16,28 | 16,32 | 16,24 | 16,24 | 16,24 | 3.465 |
22 apr 2024 | 16,21 | 16,25 | 16,22 | 16,25 | 16,25 | 7 |
19 apr 2024 | 16,03 | 16,01 | 15,98 | 15,98 | 15,98 | 72 |
18 apr 2024 | 16,01 | 16,12 | 16,07 | 16,12 | 16,12 | 410 |
17 apr 2024 | 15,91 | 16,03 | 15,92 | 16,03 | 16,03 | 8 |
16 apr 2024 | 15,95 | 15,93 | 15,83 | 15,84 | 15,84 | 301 |
15 apr 2024 | 16,18 | 16,16 | 16,16 | 16,16 | 16,16 | 206 |
12 apr 2024 | 16,22 | 16,28 | 16,21 | 16,28 | 16,28 | 1.539 |
11 apr 2024 | 16,26 | 16,29 | 16,29 | 16,29 | 16,29 | 1 |
10 apr 2024 | 16,42 | 16,42 | 16,42 | 16,42 | 16,42 | - |
09 apr 2024 | 16,48 | 16,39 | 16,36 | 16,39 | 16,39 | 1 |
08 apr 2024 | 16,33 | 16,42 | 16,42 | 16,42 | 16,42 | 65 |
05 apr 2024 | 16,35 | 16,33 | 16,33 | 16,33 | 16,33 | 1 |
04 apr 2024 | 16,43 | 16,56 | 16,52 | 16,56 | 16,56 | 17 |
03 apr 2024 | 16,26 | 16,38 | 16,28 | 16,38 | 16,38 | 180 |
02 apr 2024 | 16,45 | 16,40 | 16,40 | 16,40 | 16,40 | 12 |
28 mar 2024 | 16,24 | 16,29 | 16,27 | 16,29 | 16,29 | 5 |
27 mar 2024 | 16,12 | 16,21 | 16,11 | 16,21 | 16,21 | 6 |
26 mar 2024 | 15,99 | 16,10 | 16,05 | 16,10 | 16,10 | 4 |
25 mar 2024 | 15,92 | 15,98 | 15,98 | 15,98 | 15,98 | 3.464 |
22 mar 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
21 mar 2024 | 15,94 | 15,95 | 15,87 | 15,88 | 15,88 | 50.007 |
20 mar 2024 | 15,80 | 15,81 | 15,78 | 15,80 | 15,80 | 6 |
19 mar 2024 | 15,73 | 15,81 | 15,75 | 15,79 | 15,79 | 58.804 |
18 mar 2024 | 15,71 | 15,72 | 15,71 | 15,71 | 15,71 | 30 |
15 mar 2024 | 15,66 | 15,72 | 15,66 | 15,72 | 15,72 | 67 |
14 mar 2024 | 15,70 | 15,68 | 15,68 | 15,68 | 15,68 | 1 |
13 mar 2024 | 15,68 | 15,70 | 15,69 | 15,70 | 15,70 | 2 |
12 mar 2024 | 15,64 | 15,69 | 15,69 | 15,69 | 15,69 | 1 |
11 mar 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
08 mar 2024 | 15,56 | 15,61 | 15,60 | 15,61 | 15,61 | 4 |
07 mar 2024 | 15,43 | 15,60 | 15,45 | 15,58 | 15,58 | 8 |
06 mar 2024 | 15,45 | 15,49 | 15,46 | 15,49 | 15,49 | 1 |
05 mar 2024 | 15,43 | 15,48 | 15,48 | 15,48 | 15,48 | 1 |
04 mar 2024 | 15,47 | 15,49 | 15,39 | 15,39 | 15,39 | 62 |
01 mar 2024 | 15,57 | 15,59 | 15,49 | 15,49 | 15,49 | 18 |
29 feb 2024 | 15,52 | 15,55 | 15,52 | 15,55 | 15,55 | 10 |
28 feb 2024 | 15,45 | 15,46 | 15,46 | 15,46 | 15,46 | 1 |
27 feb 2024 | 15,37 | 15,46 | 15,41 | 15,42 | 15,42 | 39 |
26 feb 2024 | 15,43 | 15,39 | 15,38 | 15,39 | 15,39 | 58 |
23 feb 2024 | 15,44 | 15,44 | 15,44 | 15,44 | 15,44 | 1 |
22 feb 2024 | 15,41 | 15,44 | 15,44 | 15,44 | 15,44 | 700 |
21 feb 2024 | 15,26 | 15,30 | 15,26 | 15,30 | 15,30 | 81 |
20 feb 2024 | 15,21 | 15,20 | 15,20 | 15,20 | 15,20 | 1 |
19 feb 2024 | 15,09 | 15,18 | 15,18 | 15,18 | 15,18 | 5 |
16 feb 2024 | 15,20 | 15,22 | 15,19 | 15,19 | 15,19 | 18 |
15 feb 2024 | 15,14 | 15,14 | 15,14 | 15,14 | 15,14 | - |
14 feb 2024 | 15,04 | 15,11 | 15,05 | 15,11 | 15,11 | 3 |
13 feb 2024 | 15,10 | 15,16 | 15,09 | 15,09 | 15,09 | 3 |
12 feb 2024 | 15,01 | 15,06 | 15,01 | 15,06 | 15,06 | 5 |
09 feb 2024 | 15,07 | 14,99 | 14,99 | 14,99 | 14,99 | 1 |
08 feb 2024 | 15,05 | 15,07 | 15,07 | 15,07 | 15,07 | 1 |
07 feb 2024 | 15,18 | 15,14 | 15,13 | 15,13 | 15,13 | 2 |
06 feb 2024 | 15,25 | 15,27 | 15,22 | 15,22 | 15,22 | 63 |
05 feb 2024 | 15,31 | 15,33 | 15,20 | 15,22 | 15,22 | 9.113 |
02 feb 2024 | 15,34 | 15,37 | 15,29 | 15,29 | 15,29 | 2.484 |
01 feb 2024 | 15,33 | 15,40 | 15,39 | 15,39 | 15,39 | 7 |
31 gen 2024 | 15,52 | 15,54 | 15,47 | 15,48 | 15,48 | 20 |
30 gen 2024 | 15,44 | 15,44 | 15,44 | 15,44 | 15,44 | - |
29 gen 2024 | 15,42 | 15,42 | 15,42 | 15,42 | 15,42 | - |
26 gen 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,45 | - |
25 gen 2024 | 15,29 | 15,29 | 15,29 | 15,29 | 15,29 | - |
24 gen 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
23 gen 2024 | 15,31 | 15,31 | 15,31 | 15,31 | 15,31 | - |
22 gen 2024 | 15,24 | 15,24 | 15,24 | 15,24 | 15,24 | - |
19 gen 2024 | 15,26 | 15,23 | 15,23 | 15,23 | 15,23 | 4 |
18 gen 2024 | 15,08 | 15,08 | 15,08 | 15,08 | 15,08 | - |
17 gen 2024 | - | - | - | - | - | - |
16 gen 2024 | 15,29 | 15,29 | 15,29 | 15,29 | 15,29 | - |
15 gen 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
12 gen 2024 | 15,40 | 15,36 | 15,36 | 15,36 | 15,36 | 12 |
11 gen 2024 | 15,47 | 15,47 | 15,47 | 15,47 | 15,47 | - |
10 gen 2024 | 15,45 | 15,43 | 15,42 | 15,42 | 15,42 | 2 |
09 gen 2024 | 15,43 | 15,43 | 15,43 | 15,43 | 15,43 | - |
08 gen 2024 | 15,55 | 15,55 | 15,55 | 15,55 | 15,55 | - |
05 gen 2024 | 15,45 | 15,54 | 15,54 | 15,54 | 15,54 | 5 |
04 gen 2024 | 15,47 | 15,47 | 15,47 | 15,47 | 15,47 | - |
03 gen 2024 | 15,34 | 15,34 | 15,34 | 15,34 | 15,34 | - |
02 gen 2024 | 15,50 | 15,45 | 15,45 | 15,45 | 15,45 | 2 |
29 dic 2023 | 15,39 | 15,39 | 15,39 | 15,39 | 15,39 | - |
28 dic 2023 | 15,46 | 15,46 | 15,46 | 15,46 | 15,46 | - |
27 dic 2023 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
22 dic 2023 | 15,39 | 15,39 | 15,39 | 15,39 | 15,39 | - |
21 dic 2023 | 15,32 | 15,32 | 15,32 | 15,32 | 15,32 | - |
20 dic 2023 | 15,46 | 15,46 | 15,46 | 15,46 | 15,46 | - |
19 dic 2023 | 15,36 | 15,36 | 15,36 | 15,36 | 15,36 | 1 |
18 dic 2023 | 15,41 | 15,41 | 15,41 | 15,41 | 15,41 | - |
15 dic 2023 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
14 dic 2023 | 15,54 | 15,54 | 15,54 | 15,54 | 15,54 | - |
13 dic 2023 | 15,37 | 15,37 | 15,37 | 15,37 | 15,37 | - |
12 dic 2023 | 15,43 | 15,43 | 15,43 | 15,43 | 15,43 | - |
11 dic 2023 | 15,38 | 15,38 | 15,38 | 15,38 | 15,38 | - |
*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...