Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 16,75 | 16,78 | 16,78 | 16,78 | 16,78 | 1 |
24 apr 2024 | 16,77 | 16,82 | 16,76 | 16,79 | 16,79 | 421 |
23 apr 2024 | 16,77 | 16,88 | 16,82 | 16,88 | 16,88 | 1 |
22 apr 2024 | 16,80 | 16,88 | 16,74 | 16,74 | 16,74 | 3 |
19 apr 2024 | 16,75 | 16,75 | 16,75 | 16,75 | 16,75 | - |
18 apr 2024 | 16,73 | 16,76 | 16,72 | 16,76 | 16,76 | 51 |
17 apr 2024 | 16,75 | 16,72 | 16,72 | 16,72 | 16,72 | 10 |
16 apr 2024 | 16,80 | 16,76 | 16,74 | 16,76 | 16,76 | 575 |
15 apr 2024 | 16,75 | 16,78 | 16,74 | 16,78 | 16,78 | 2.038 |
12 apr 2024 | 16,75 | 16,78 | 16,78 | 16,78 | 16,78 | - |
11 apr 2024 | 16,77 | 16,78 | 16,78 | 16,78 | 16,78 | 19 |
10 apr 2024 | 16,75 | 16,78 | 16,78 | 16,78 | 16,78 | 68 |
09 apr 2024 | 16,77 | 16,74 | 16,74 | 16,74 | 16,74 | 8 |
08 apr 2024 | 16,80 | 16,76 | 16,76 | 16,76 | 16,76 | - |
05 apr 2024 | 16,90 | 16,76 | 16,76 | 16,76 | 16,76 | 10 |
04 apr 2024 | 16,77 | 16,80 | 16,78 | 16,78 | 16,78 | 29 |
03 apr 2024 | 16,75 | 16,80 | 16,74 | 16,80 | 16,80 | 115 |
02 apr 2024 | 16,75 | 16,78 | 16,72 | 16,76 | 16,76 | 79 |
28 mar 2024 | 16,80 | 16,96 | 16,74 | 16,75 | 16,75 | 677 |
27 mar 2024 | 16,75 | 16,82 | 16,72 | 16,74 | 16,74 | 509 |
26 mar 2024 | 16,75 | 16,78 | 16,76 | 16,76 | 16,76 | 2 |
25 mar 2024 | 16,77 | 17,00 | 16,74 | 16,78 | 16,78 | 150 |
22 mar 2024 | 16,75 | 16,92 | 16,72 | 16,81 | 16,81 | 1.577 |
21 mar 2024 | 16,73 | 16,76 | 16,72 | 16,74 | 16,74 | 180 |
20 mar 2024 | 16,73 | 16,76 | 16,72 | 16,75 | 16,75 | 536 |
19 mar 2024 | 16,73 | 16,76 | 16,76 | 16,76 | 16,76 | 1.200 |
18 mar 2024 | 16,75 | 16,76 | 16,74 | 16,76 | 16,76 | 183 |
15 mar 2024 | 16,75 | 16,90 | 16,74 | 16,74 | 16,74 | 1.043 |
14 mar 2024 | 16,75 | 16,94 | 16,72 | 16,76 | 16,76 | 225 |
13 mar 2024 | 16,75 | 16,90 | 16,72 | 16,75 | 16,75 | 118 |
12 mar 2024 | 16,77 | 16,80 | 16,72 | 16,76 | 16,76 | 458 |
11 mar 2024 | 16,75 | 16,82 | 16,72 | 16,76 | 16,76 | 1.317 |
08 mar 2024 | 16,77 | 16,76 | 16,76 | 16,76 | 16,76 | 81 |
07 mar 2024 | 16,73 | 16,78 | 16,76 | 16,76 | 16,76 | 209 |
06 mar 2024 | 16,73 | 16,80 | 16,74 | 16,74 | 16,74 | 1.298 |
05 mar 2024 | 16,73 | 16,80 | 16,72 | 16,74 | 16,74 | 310 |
04 mar 2024 | 16,80 | 16,78 | 16,72 | 16,73 | 16,73 | 52 |
01 mar 2024 | 16,77 | 16,90 | 16,72 | 16,82 | 16,82 | 463 |
29 feb 2024 | 16,73 | 17,00 | 16,72 | 16,74 | 16,74 | 1.977 |
28 feb 2024 | 16,73 | 16,74 | 16,72 | 16,72 | 16,72 | 805 |
27 feb 2024 | 16,73 | 16,78 | 16,72 | 16,72 | 16,72 | 178 |
26 feb 2024 | 16,80 | 16,82 | 16,72 | 16,77 | 16,77 | 1.311 |
23 feb 2024 | 16,80 | 16,84 | 16,72 | 16,78 | 16,78 | 911 |
22 feb 2024 | 16,82 | 16,84 | 16,75 | 16,78 | 16,78 | 1.127 |
21 feb 2024 | 16,75 | 16,88 | 16,72 | 16,76 | 16,76 | 1.360 |
20 feb 2024 | 16,73 | 16,76 | 16,72 | 16,74 | 16,74 | 269 |
19 feb 2024 | 16,73 | 16,74 | 16,72 | 16,72 | 16,72 | 1.062 |
16 feb 2024 | 16,75 | 16,76 | 16,72 | 16,76 | 16,76 | 1.341 |
15 feb 2024 | 16,75 | 16,76 | 16,72 | 16,72 | 16,72 | 611 |
14 feb 2024 | 16,80 | 16,75 | 16,70 | 16,72 | 16,72 | 2.450 |
13 feb 2024 | 16,73 | 16,76 | 16,72 | 16,74 | 16,74 | 3.698 |
12 feb 2024 | 16,80 | 16,86 | 16,74 | 16,86 | 16,86 | 2.248 |
09 feb 2024 | 16,75 | 16,85 | 16,72 | 16,72 | 16,72 | 1.809 |
08 feb 2024 | 16,73 | 16,74 | 16,72 | 16,72 | 16,72 | 3.270 |
07 feb 2024 | 16,77 | 16,76 | 16,76 | 16,76 | 16,76 | 429 |
06 feb 2024 | 16,94 | 16,74 | 16,74 | 16,74 | 16,74 | 817 |
05 feb 2024 | 16,77 | 16,82 | 16,74 | 16,80 | 16,80 | 1.374 |
02 feb 2024 | 16,77 | 16,78 | 16,74 | 16,78 | 16,78 | 413 |
01 feb 2024 | 16,75 | 16,80 | 16,76 | 16,80 | 16,80 | 1 |
31 gen 2024 | 16,77 | 16,80 | 16,74 | 16,74 | 16,74 | 5.177 |
30 gen 2024 | 16,77 | 16,80 | 16,70 | 16,78 | 16,78 | 2.435 |
29 gen 2024 | 16,77 | 16,82 | 16,72 | 16,72 | 16,72 | 3.927 |
26 gen 2024 | 16,77 | 16,80 | 16,74 | 16,74 | 16,74 | 834 |
25 gen 2024 | 16,77 | 16,80 | 16,74 | 16,74 | 16,74 | 327 |
24 gen 2024 | 16,90 | 16,80 | 16,72 | 16,74 | 16,74 | 3.058 |
23 gen 2024 | 16,77 | 16,92 | 16,76 | 16,76 | 16,76 | 1.065 |
22 gen 2024 | 16,77 | 16,80 | 16,72 | 16,76 | 16,76 | 1.393 |
19 gen 2024 | 16,75 | 16,78 | 16,72 | 16,72 | 16,72 | 2.199 |
18 gen 2024 | 16,77 | 16,98 | 16,72 | 16,74 | 16,74 | 4.388 |
17 gen 2024 | 16,73 | 16,84 | 16,72 | 16,78 | 16,78 | 2.388 |
16 gen 2024 | 16,73 | 16,78 | 16,72 | 16,72 | 16,72 | 3.275 |
15 gen 2024 | 16,75 | 16,74 | 16,72 | 16,72 | 16,72 | 1.277 |
12 gen 2024 | 16,75 | 16,76 | 16,72 | 16,76 | 16,76 | 3.249 |
11 gen 2024 | 16,77 | 16,76 | 16,74 | 16,74 | 16,74 | 3.072 |
10 gen 2024 | 16,80 | 16,80 | 16,74 | 16,80 | 16,80 | 2.758 |
09 gen 2024 | 16,90 | 16,78 | 16,74 | 16,74 | 16,74 | 3.453 |
08 gen 2024 | 16,77 | 16,82 | 16,74 | 16,79 | 16,79 | 4.830 |
05 gen 2024 | 16,82 | 16,82 | 16,76 | 16,78 | 16,78 | 2.876 |
04 gen 2024 | 16,80 | 16,94 | 16,78 | 16,81 | 16,81 | 5.553 |
03 gen 2024 | 16,75 | 16,74 | 16,72 | 16,74 | 16,74 | 3.002 |
02 gen 2024 | 16,77 | 16,80 | 16,72 | 16,75 | 16,75 | 1.785 |
29 dic 2023 | 16,75 | 16,76 | 16,72 | 16,74 | 16,74 | 551 |
28 dic 2023 | 16,71 | 16,76 | 16,68 | 16,71 | 16,71 | 1.470 |
27 dic 2023 | 16,75 | 16,80 | 16,74 | 16,74 | 16,74 | 846 |
22 dic 2023 | 16,75 | 16,80 | 16,74 | 16,74 | 16,74 | 2.256 |
21 dic 2023 | 16,77 | 16,76 | 16,72 | 16,76 | 16,76 | 8.493 |
20 dic 2023 | 16,77 | 16,78 | 16,74 | 16,74 | 16,74 | 2.195 |
19 dic 2023 | 16,75 | 16,78 | 16,74 | 16,76 | 16,76 | 9.751 |
18 dic 2023 | 16,73 | 16,78 | 16,73 | 16,78 | 16,78 | 3.399 |
15 dic 2023 | 16,73 | 16,78 | 16,72 | 16,77 | 16,77 | 4.005 |
14 dic 2023 | 16,75 | 16,79 | 16,72 | 16,73 | 16,73 | 4.544 |
13 dic 2023 | 16,71 | 16,78 | 16,74 | 16,76 | 16,76 | 1.525 |
12 dic 2023 | 16,71 | 16,78 | 16,72 | 16,74 | 16,74 | 5.804 |
11 dic 2023 | 16,75 | 16,78 | 16,72 | 16,78 | 16,78 | 7.933 |
08 dic 2023 | 16,80 | 16,76 | 16,72 | 16,74 | 16,74 | 3.865 |
07 dic 2023 | 16,71 | 16,76 | 16,70 | 16,74 | 16,74 | 950 |
06 dic 2023 | 16,71 | 16,77 | 16,70 | 16,77 | 16,77 | 45.936 |
05 dic 2023 | 16,73 | 16,82 | 16,74 | 16,82 | 16,82 | 4.939 |
04 dic 2023 | 16,75 | 16,84 | 16,74 | 16,84 | 16,84 | 6.196 |
01 dic 2023 | 16,63 | 16,82 | 16,70 | 16,74 | 16,74 | 79.627 |
*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...