Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 20,71 | 20,60 | 20,58 | 20,60 | 20,60 | 3.330 |
23 apr 2024 | 20,59 | 20,59 | 20,59 | 20,59 | 20,59 | - |
22 apr 2024 | 20,42 | 20,42 | 20,42 | 20,42 | 20,42 | - |
19 apr 2024 | 20,35 | 20,35 | 20,35 | 20,35 | 20,35 | - |
18 apr 2024 | 20,05 | 20,05 | 20,05 | 20,05 | 20,05 | - |
17 apr 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
16 apr 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 19,43 | - |
15 apr 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
12 apr 2024 | 19,63 | 19,63 | 19,63 | 19,63 | 19,63 | - |
11 apr 2024 | 19,72 | 19,53 | 19,40 | 19,53 | 19,53 | 5.339 |
10 apr 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
09 apr 2024 | 18,42 | 19,13 | 19,04 | 19,05 | 19,05 | 3.276 |
08 apr 2024 | 18,53 | 18,53 | 18,53 | 18,53 | 18,53 | - |
05 apr 2024 | 18,63 | 18,13 | 18,13 | 18,13 | 18,13 | 2.607 |
04 apr 2024 | 18,33 | 18,51 | 18,51 | 18,51 | 18,51 | 80 |
03 apr 2024 | 18,22 | 18,22 | 18,22 | 18,22 | 18,22 | - |
02 apr 2024 | 18,15 | 18,13 | 18,13 | 18,13 | 18,13 | 332 |
28 mar 2024 | 17,92 | 18,15 | 18,15 | 18,15 | 18,15 | 307 |
27 mar 2024 | 17,91 | 17,91 | 17,91 | 17,91 | 17,91 | - |
26 mar 2024 | 17,83 | 17,83 | 17,83 | 17,83 | 17,83 | - |
25 mar 2024 | 17,79 | 17,79 | 17,79 | 17,79 | 17,79 | - |
22 mar 2024 | 17,35 | 17,35 | 17,35 | 17,35 | 17,35 | - |
21 mar 2024 | 17,27 | 17,27 | 17,27 | 17,27 | 17,27 | - |
20 mar 2024 | 17,17 | 17,17 | 17,17 | 17,17 | 17,17 | - |
19 mar 2024 | 16,89 | 16,89 | 16,89 | 16,89 | 16,89 | - |
18 mar 2024 | 16,89 | 16,97 | 16,97 | 16,97 | 16,97 | 1.087 |
15 mar 2024 | 16,88 | 16,93 | 16,93 | 16,93 | 16,93 | 158 |
14 mar 2024 | 17,02 | 17,02 | 17,02 | 17,02 | 17,02 | - |
13 mar 2024 | 17,05 | 17,05 | 17,05 | 17,05 | 17,05 | - |
12 mar 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | - |
11 mar 2024 | 16,75 | 16,75 | 16,75 | 16,75 | 16,75 | - |
08 mar 2024 | 17,03 | 17,03 | 17,03 | 17,03 | 17,03 | - |
07 mar 2024 | 17,08 | 17,08 | 17,08 | 17,08 | 17,08 | - |
06 mar 2024 | 17,17 | 17,17 | 17,17 | 17,17 | 17,17 | - |
05 mar 2024 | 16,95 | 16,95 | 16,95 | 16,95 | 16,95 | - |
04 mar 2024 | 16,91 | 16,91 | 16,91 | 16,91 | 16,91 | - |
01 mar 2024 | 17,13 | 17,13 | 17,13 | 17,13 | 17,13 | - |
29 feb 2024 | 16,88 | 16,87 | 16,81 | 16,81 | 16,81 | 1.010 |
28 feb 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,86 | - |
27 feb 2024 | 17,15 | 17,15 | 17,15 | 17,15 | 17,15 | - |
26 feb 2024 | 16,98 | 17,22 | 17,12 | 17,22 | 17,22 | 911 |
23 feb 2024 | 16,81 | 16,87 | 16,87 | 16,87 | 16,87 | 28.000 |
22 feb 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
21 feb 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
20 feb 2024 | 16,51 | 16,51 | 16,51 | 16,51 | 16,51 | - |
19 feb 2024 | 16,44 | 16,44 | 16,44 | 16,44 | 16,44 | - |
16 feb 2024 | 16,47 | 16,47 | 16,47 | 16,47 | 16,47 | - |
15 feb 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
14 feb 2024 | 16,52 | 16,52 | 16,52 | 16,52 | 16,52 | - |
13 feb 2024 | 16,68 | 16,63 | 16,63 | 16,63 | 16,63 | 292 |
12 feb 2024 | 16,47 | 16,47 | 16,47 | 16,47 | 16,47 | - |
09 feb 2024 | 16,38 | 16,38 | 16,38 | 16,38 | 16,38 | - |
08 feb 2024 | 16,14 | 16,52 | 16,15 | 16,15 | 16,15 | 1.931 |
07 feb 2024 | 16,14 | 16,11 | 16,08 | 16,08 | 16,08 | 560 |
06 feb 2024 | 16,22 | 16,22 | 16,22 | 16,22 | 16,22 | - |
05 feb 2024 | 16,22 | 16,22 | 16,22 | 16,22 | 16,22 | - |
02 feb 2024 | 16,05 | 16,05 | 16,05 | 16,05 | 16,05 | - |
01 feb 2024 | 16,11 | 16,15 | 16,15 | 16,15 | 16,15 | 230 |
31 gen 2024 | 16,14 | 16,14 | 16,14 | 16,14 | 16,14 | - |
30 gen 2024 | 15,77 | 15,77 | 15,77 | 15,77 | 15,77 | - |
29 gen 2024 | 16,05 | 15,77 | 15,73 | 15,73 | 15,73 | 250 |
26 gen 2024 | 16,05 | 16,05 | 16,05 | 16,05 | 16,05 | - |
25 gen 2024 | 15,95 | 16,06 | 16,06 | 16,06 | 16,06 | 254 |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 15,66 | 15,81 | 15,81 | 15,81 | 15,81 | 1.688 |
19 gen 2024 | 15,66 | 15,65 | 15,64 | 15,64 | 15,64 | 976 |
18 gen 2024 | 15,61 | 15,69 | 15,66 | 15,69 | 15,69 | 234 |
17 gen 2024 | 15,55 | 15,61 | 15,43 | 15,61 | 15,61 | 474 |
16 gen 2024 | 15,66 | 15,62 | 15,56 | 15,56 | 15,56 | 6.436 |
15 gen 2024 | 15,95 | 15,86 | 15,64 | 15,66 | 15,66 | 23.751 |
12 gen 2024 | 16,04 | 15,97 | 15,92 | 15,97 | 15,97 | 39.493 |
11 gen 2024 | 16,23 | 16,02 | 15,88 | 16,02 | 16,02 | 482 |
10 gen 2024 | 16,12 | 16,13 | 16,11 | 16,11 | 16,11 | 873 |
09 gen 2024 | 16,12 | 16,12 | 16,12 | 16,12 | 16,12 | - |
08 gen 2024 | 15,90 | 16,47 | 16,00 | 16,34 | 16,34 | 4.239 |
05 gen 2024 | 15,79 | 16,01 | 15,67 | 15,93 | 15,93 | 3.593 |
04 gen 2024 | 15,78 | 15,81 | 15,81 | 15,81 | 15,81 | 128 |
03 gen 2024 | 15,89 | 15,71 | 15,66 | 15,71 | 15,71 | 659 |
02 gen 2024 | 15,72 | 15,89 | 15,89 | 15,89 | 15,89 | 508 |
29 dic 2023 | 15,79 | 15,79 | 15,79 | 15,79 | 15,79 | - |
28 dic 2023 | 15,85 | 15,85 | 15,85 | 15,85 | 15,85 | - |
27 dic 2023 | 15,91 | 15,90 | 15,90 | 15,90 | 15,90 | 668 |
22 dic 2023 | 15,78 | 15,78 | 15,78 | 15,78 | 15,78 | - |
21 dic 2023 | 15,81 | 15,83 | 15,83 | 15,83 | 15,83 | 22 |
20 dic 2023 | 15,82 | 15,93 | 15,84 | 15,93 | 15,93 | 1.292 |
19 dic 2023 | 15,69 | 15,90 | 15,79 | 15,85 | 15,85 | 2.502 |
18 dic 2023 | 15,72 | 15,71 | 15,68 | 15,68 | 15,68 | 266 |
15 dic 2023 | 15,94 | 15,83 | 15,72 | 15,72 | 15,72 | 1.589 |
14 dic 2023 | 16,05 | 15,86 | 15,86 | 15,86 | 15,86 | 37 |
13 dic 2023 | 16,14 | 16,04 | 15,91 | 15,91 | 15,91 | 911 |
12 dic 2023 | 16,33 | 16,19 | 16,05 | 16,05 | 16,05 | 890 |
11 dic 2023 | 15,94 | 16,35 | 16,21 | 16,21 | 16,21 | 1.230 |
08 dic 2023 | 15,78 | 15,87 | 15,87 | 15,87 | 15,87 | 600 |
07 dic 2023 | 15,88 | 15,80 | 15,76 | 15,78 | 15,78 | 1.422 |
06 dic 2023 | 15,81 | 15,85 | 15,83 | 15,85 | 15,85 | 1.362 |
05 dic 2023 | 15,82 | 15,88 | 15,75 | 15,75 | 15,75 | 1.168 |
04 dic 2023 | 15,94 | 15,79 | 15,79 | 15,79 | 15,79 | 44 |
01 dic 2023 | 15,77 | 15,91 | 15,82 | 15,86 | 15,86 | 1.278 |
30 nov 2023 | 15,75 | 15,92 | 15,72 | 15,73 | 15,73 | 2.818 |
*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...