Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | 17,42 | 17,44 | 17,39 | 17,44 | 17,44 | 34 |
07 mag 2024 | 17,34 | 17,47 | 17,36 | 17,47 | 17,47 | 24 |
03 mag 2024 | 17,14 | 17,16 | 17,09 | 17,14 | 17,14 | 941 |
02 mag 2024 | 17,08 | 17,09 | 17,04 | 17,03 | 17,03 | 14 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 17,12 | 17,15 | 17,04 | 17,04 | 17,04 | 92 |
29 apr 2024 | 17,09 | 17,12 | 17,06 | 17,12 | 17,12 | 30 |
26 apr 2024 | 17,00 | 17,06 | 16,95 | 17,02 | 17,02 | 15 |
25 apr 2024 | 16,94 | 16,97 | 16,75 | 16,83 | 16,83 | 18 |
24 apr 2024 | 17,05 | 17,07 | 16,88 | 16,89 | 16,89 | 209 |
23 apr 2024 | 16,93 | 17,01 | 16,92 | 17,01 | 17,01 | 911 |
22 apr 2024 | 16,86 | 16,90 | 16,78 | 16,87 | 16,87 | 9 |
19 apr 2024 | 16,63 | 16,78 | 16,59 | 16,75 | 16,75 | 11 |
18 apr 2024 | 16,71 | 16,77 | 16,67 | 16,77 | 16,77 | 10 |
17 apr 2024 | 16,51 | 16,75 | 16,57 | 16,74 | 16,74 | 29 |
16 apr 2024 | 16,65 | 16,68 | 16,51 | 16,53 | 16,53 | 10 |
15 apr 2024 | 16,95 | 16,99 | 16,89 | 16,89 | 16,89 | 46 |
12 apr 2024 | 17,00 | 17,07 | 16,95 | 16,95 | 16,95 | 50 |
11 apr 2024 | 17,01 | 17,07 | 17,00 | 17,05 | 17,05 | 18 |
10 apr 2024 | 17,13 | 17,14 | 16,94 | 17,06 | 17,06 | 8 |
09 apr 2024 | 17,05 | 17,11 | 17,00 | 17,00 | 17,00 | 13 |
08 apr 2024 | 16,96 | 17,10 | 16,93 | 17,06 | 17,06 | 14 |
05 apr 2024 | 16,92 | 16,96 | 16,90 | 16,93 | 16,93 | 4.361 |
04 apr 2024 | 16,95 | 17,10 | 16,95 | 17,08 | 17,08 | 47 |
03 apr 2024 | 16,76 | 16,89 | 16,75 | 16,89 | 16,89 | 62 |
02 apr 2024 | 16,82 | 16,87 | 16,74 | 16,74 | 16,74 | 5.873 |
28 mar 2024 | 16,67 | 16,75 | 16,67 | 16,75 | 16,75 | 21 |
27 mar 2024 | 16,56 | 16,63 | 16,53 | 16,62 | 16,62 | 18 |
26 mar 2024 | 16,41 | 16,53 | 16,42 | 16,53 | 16,53 | 28 |
25 mar 2024 | 16,33 | 16,39 | 16,32 | 16,39 | 16,39 | 39 |
22 mar 2024 | 16,27 | 16,35 | 16,28 | 16,31 | 16,31 | 2 |
21 mar 2024 | 16,35 | 16,37 | 16,29 | 16,29 | 16,29 | 2 |
20 mar 2024 | 16,17 | 16,21 | 16,16 | 16,21 | 16,21 | 8 |
19 mar 2024 | 16,10 | 16,15 | 16,12 | 16,14 | 16,14 | 16 |
18 mar 2024 | 16,10 | 16,12 | 16,07 | 16,08 | 16,08 | 72 |
15 mar 2024 | 16,06 | 16,09 | 16,06 | 16,09 | 16,09 | 7 |
14 mar 2024 | 16,07 | 16,13 | 16,02 | 16,02 | 16,02 | 789 |
13 mar 2024 | 16,05 | 16,05 | 16,01 | 16,05 | 16,05 | 14 |
12 mar 2024 | 15,99 | 16,03 | 15,98 | 16,03 | 16,03 | 3 |
11 mar 2024 | 15,91 | 15,95 | 15,88 | 15,91 | 15,91 | 3 |
08 mar 2024 | 15,89 | 15,98 | 15,91 | 15,98 | 15,98 | 31 |
07 mar 2024 | 15,74 | 15,90 | 15,75 | 15,87 | 15,87 | 66 |
06 mar 2024 | 15,66 | 15,77 | 15,65 | 15,73 | 15,73 | 16 |
05 mar 2024 | 15,62 | 15,70 | 15,60 | 15,70 | 15,70 | 5.949 |
04 mar 2024 | 15,74 | 15,74 | 15,61 | 15,64 | 15,64 | 21 |
01 mar 2024 | 15,73 | 15,78 | 15,69 | 15,75 | 15,75 | 48 |
29 feb 2024 | 15,67 | 15,74 | 15,69 | 15,71 | 15,71 | 3 |
28 feb 2024 | 15,69 | 15,70 | 15,59 | 15,61 | 15,61 | 69 |
27 feb 2024 | 15,69 | 15,71 | 15,68 | 15,71 | 15,71 | 16 |
26 feb 2024 | 15,76 | 15,77 | 15,69 | 15,69 | 15,69 | 58 |
23 feb 2024 | 15,84 | 15,86 | 15,72 | 15,78 | 15,78 | 49 |
22 feb 2024 | 15,90 | 15,91 | 15,83 | 15,83 | 15,83 | 3 |
21 feb 2024 | 15,72 | 15,79 | 15,70 | 15,77 | 15,77 | 13 |
20 feb 2024 | 15,73 | 15,73 | 15,73 | 15,73 | 15,73 | - |
19 feb 2024 | 15,77 | 15,81 | 15,75 | 15,77 | 15,77 | 7 |
16 feb 2024 | 15,81 | 15,83 | 15,76 | 15,76 | 15,76 | 13 |
15 feb 2024 | 15,72 | 15,74 | 15,65 | 15,74 | 15,74 | 2 |
14 feb 2024 | 15,67 | 15,77 | 15,67 | 15,71 | 15,71 | 2.060 |
13 feb 2024 | 15,82 | 15,84 | 15,72 | 15,72 | 15,72 | 126 |
12 feb 2024 | 15,66 | 15,82 | 15,65 | 15,80 | 15,80 | 7 |
09 feb 2024 | 15,71 | 15,78 | 15,62 | 15,62 | 15,62 | 78 |
08 feb 2024 | 15,85 | 15,85 | 15,75 | 15,75 | 15,75 | 25 |
07 feb 2024 | 16,10 | 16,12 | 15,99 | 15,99 | 15,99 | 8 |
06 feb 2024 | 16,09 | 16,10 | 16,02 | 16,10 | 16,10 | 167 |
05 feb 2024 | 16,20 | 16,23 | 16,03 | 16,03 | 16,03 | 67 |
02 feb 2024 | 16,25 | 16,31 | 16,17 | 16,22 | 16,22 | 148 |
01 feb 2024 | 16,21 | 16,31 | 16,17 | 16,17 | 16,17 | 36 |
31 gen 2024 | 16,32 | 16,36 | 16,33 | 16,35 | 16,35 | 6 |
30 gen 2024 | 16,33 | 16,35 | 16,24 | 16,24 | 16,24 | 116 |
29 gen 2024 | 16,42 | 16,43 | 16,26 | 16,28 | 16,28 | 29 |
26 gen 2024 | 16,27 | 16,40 | 16,29 | 16,38 | 16,38 | 5 |
25 gen 2024 | 16,27 | 16,29 | 16,26 | 16,27 | 16,27 | 7 |
24 gen 2024 | 16,33 | 16,36 | 16,30 | 16,35 | 16,35 | 43 |
23 gen 2024 | 16,32 | 16,30 | 16,23 | 16,23 | 16,23 | 40 |
22 gen 2024 | 16,25 | 16,28 | 16,24 | 16,26 | 16,26 | 11 |
19 gen 2024 | 16,28 | 16,32 | 16,15 | 16,15 | 16,15 | 5 |
18 gen 2024 | 16,18 | 16,24 | 16,20 | 16,23 | 16,23 | 101 |
17 gen 2024 | 16,20 | 16,22 | 16,12 | 16,14 | 16,14 | 17 |
16 gen 2024 | 16,36 | 16,43 | 16,33 | 16,41 | 16,41 | 59 |
15 gen 2024 | 16,70 | 16,71 | 16,59 | 16,59 | 16,59 | 22 |
12 gen 2024 | 16,55 | 16,71 | 16,55 | 16,65 | 16,65 | 156 |
11 gen 2024 | 16,81 | 16,82 | 16,59 | 16,59 | 16,59 | 403 |
10 gen 2024 | 16,75 | 16,78 | 16,74 | 16,74 | 16,74 | 15 |
09 gen 2024 | 16,89 | 16,88 | 16,78 | 16,78 | 16,78 | 33 |
08 gen 2024 | 16,90 | 16,93 | 16,84 | 16,86 | 16,86 | 8 |
05 gen 2024 | 16,86 | 16,88 | 16,80 | 16,80 | 16,80 | 2 |
04 gen 2024 | 16,84 | 16,93 | 16,85 | 16,93 | 16,93 | 53 |
03 gen 2024 | 16,91 | 16,94 | 16,70 | 16,72 | 16,72 | 155 |
02 gen 2024 | 16,93 | 16,97 | 16,81 | 16,86 | 16,86 | 69 |
29 dic 2023 | 16,78 | 16,82 | 16,78 | 16,78 | 16,78 | 11 |
28 dic 2023 | 16,89 | 16,90 | 16,77 | 16,77 | 16,77 | 14 |
27 dic 2023 | 16,79 | 16,85 | 16,72 | 16,80 | 16,80 | 101 |
22 dic 2023 | 16,73 | 16,80 | 16,67 | 16,79 | 16,79 | 2 |
21 dic 2023 | 16,65 | 16,69 | 16,64 | 16,68 | 16,68 | 30 |
20 dic 2023 | 16,82 | 16,84 | 16,68 | 16,72 | 16,72 | 104 |
19 dic 2023 | 16,67 | 16,68 | 16,64 | 16,64 | 16,64 | 21 |
18 dic 2023 | 16,66 | 16,72 | 16,67 | 16,69 | 16,69 | 51 |
15 dic 2023 | 16,72 | 16,77 | 16,67 | 16,72 | 16,72 | 28 |
14 dic 2023 | 16,68 | 16,72 | 16,66 | 16,72 | 16,72 | 193 |
13 dic 2023 | 16,33 | 16,38 | 16,33 | 16,37 | 16,37 | 3 |
*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...