Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 16,27 | 16,34 | 16,13 | 16,21 | 16,21 | 25.175 |
20 mag 2024 | 16,62 | 16,62 | 16,26 | 16,28 | 16,28 | 80.905 |
17 mag 2024 | 16,10 | 16,53 | 16,23 | 16,47 | 16,47 | 902.475 |
16 mag 2024 | 16,12 | 16,28 | 16,01 | 16,19 | 16,19 | 55.736 |
15 mag 2024 | 16,74 | 16,91 | 16,04 | 16,13 | 16,13 | 12.625.395 |
14 mag 2024 | 16,79 | 16,92 | 16,68 | 16,82 | 16,82 | 78.170 |
13 mag 2024 | 16,50 | 16,84 | 16,39 | 16,81 | 16,81 | 20.791.678 |
10 mag 2024 | 16,48 | 16,68 | 16,33 | 16,47 | 16,47 | 1.296.359 |
09 mag 2024 | 16,08 | 16,49 | 15,95 | 16,42 | 16,42 | 1.113.665 |
08 mag 2024 | 15,93 | 16,19 | 15,97 | 16,08 | 16,08 | 5.632.160 |
07 mag 2024 | 15,76 | 15,94 | 15,65 | 15,88 | 15,88 | 46.599 |
03 mag 2024 | 15,60 | 15,71 | 15,44 | 15,62 | 15,62 | 51.611 |
02 mag 2024 | 15,77 | 15,65 | 15,59 | 15,58 | 15,58 | 422.417 |
01 mag 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
30 apr 2024 | 15,90 | 16,02 | 15,79 | 15,80 | 15,80 | 272.535 |
29 apr 2024 | 16,04 | 16,01 | 15,87 | 15,93 | 15,93 | 43.263 |
26 apr 2024 | 15,84 | 16,05 | 15,60 | 15,98 | 15,98 | 991.761 |
25 apr 2024 | 15,66 | 16,16 | 15,42 | 15,68 | 15,68 | 895.135 |
24 apr 2024 | 16,26 | 16,29 | 16,00 | 16,02 | 16,02 | 4.066.081 |
23 apr 2024 | 16,12 | 16,36 | 16,00 | 16,12 | 16,12 | 538.503 |
22 apr 2024 | 15,90 | 16,16 | 15,66 | 16,10 | 16,10 | 526.408 |
19 apr 2024 | 15,65 | 15,81 | 15,55 | 15,74 | 15,74 | 441.905 |
18 apr 2024 | 15,57 | 15,77 | 15,51 | 15,75 | 15,75 | 878.223 |
17 apr 2024 | 15,48 | 15,77 | 15,51 | 15,65 | 15,65 | 755.622 |
16 apr 2024 | 15,50 | 15,81 | 15,49 | 15,56 | 15,56 | 1.152.358 |
15 apr 2024 | 15,73 | 15,97 | 15,48 | 15,71 | 15,71 | 1.217.565 |
12 apr 2024 | 15,99 | 16,01 | 15,70 | 15,89 | 15,89 | 2.269.084 |
11 apr 2024 | 16,03 | 16,20 | 15,68 | 15,78 | 15,78 | 662.608 |
10 apr 2024 | 16,09 | 16,34 | 15,85 | 16,10 | 16,10 | 456.698 |
09 apr 2024 | 15,97 | 16,08 | 15,86 | 16,01 | 16,01 | 598.751 |
08 apr 2024 | 15,70 | 16,01 | 15,54 | 15,93 | 15,93 | 5.785.018 |
05 apr 2024 | 15,51 | 15,77 | 15,34 | 15,63 | 15,63 | 1.631.328 |
04 apr 2024 | 15,84 | 16,06 | 15,46 | 15,55 | 15,55 | 1.670.582 |
03 apr 2024 | 15,97 | 16,07 | 15,85 | 15,98 | 15,98 | 523.176 |
02 apr 2024 | 15,95 | 15,97 | 15,85 | 15,93 | 15,93 | 850.905 |
28 mar 2024 | 16,13 | 16,19 | 15,83 | 15,84 | 15,84 | 743.473 |
27 mar 2024 | 16,03 | 16,18 | 15,77 | 16,03 | 16,03 | 380.165 |
26 mar 2024 | 16,19 | 16,00 | 15,26 | 15,89 | 15,89 | 871.578 |
25 mar 2024 | 16,30 | 16,12 | 15,93 | 16,01 | 16,01 | 331.890 |
22 mar 2024 | 15,98 | 16,25 | 15,93 | 16,08 | 16,08 | 7.884.990 |
21 mar 2024 | 15,96 | 16,02 | 15,63 | 15,90 | 15,90 | 376.616 |
20 mar 2024 | 15,74 | 15,76 | 15,58 | 15,72 | 15,72 | 499.589 |
19 mar 2024 | 15,55 | 15,85 | 15,60 | 15,76 | 15,76 | 411.696 |
18 mar 2024 | 15,71 | 15,82 | 15,56 | 15,69 | 15,69 | 822.228 |
15 mar 2024 | 15,71 | 15,90 | 15,61 | 15,72 | 15,72 | 788.908 |
14 mar 2024 | 15,84 | 15,98 | 15,73 | 15,79 | 15,79 | 585.119 |
13 mar 2024 | 15,93 | 15,97 | 15,73 | 15,82 | 15,82 | 593.476 |
12 mar 2024 | 15,55 | 15,90 | 15,39 | 15,85 | 15,85 | 524.494 |
11 mar 2024 | 15,60 | 15,57 | 15,27 | 15,44 | 15,44 | 323.172 |
08 mar 2024 | 15,77 | 15,70 | 15,38 | 15,42 | 15,42 | 980.804 |
07 mar 2024 | 15,45 | 15,83 | 15,40 | 15,59 | 15,59 | 2.076.122 |
06 mar 2024 | 15,74 | 15,86 | 15,61 | 15,74 | 15,74 | 1.382.820 |
05 mar 2024 | 15,40 | 15,86 | 15,36 | 15,72 | 15,72 | 500.120 |
04 mar 2024 | 15,22 | 15,54 | 15,30 | 15,45 | 15,45 | 438.533 |
01 mar 2024 | 15,60 | 15,65 | 15,28 | 15,33 | 15,33 | 918.501 |
29 feb 2024 | 15,81 | 15,89 | 15,48 | 15,55 | 15,55 | 1.085.127 |
28 feb 2024 | 15,94 | 16,08 | 15,63 | 15,70 | 15,70 | 1.696.086 |
27 feb 2024 | 15,55 | 15,97 | 15,65 | 15,96 | 15,96 | 1.034.870 |
26 feb 2024 | 15,73 | 16,51 | 15,74 | 15,76 | 15,76 | 889.790 |
23 feb 2024 | 16,12 | 16,44 | 16,16 | 16,42 | 16,42 | 1.225.464 |
22 feb 2024 | 16,48 | 16,58 | 16,20 | 16,38 | 16,38 | 1.074.857 |
21 feb 2024 | 16,10 | 16,66 | 15,61 | 16,51 | 16,51 | 2.031.312 |
20 feb 2024 | 15,33 | 15,87 | 15,23 | 15,79 | 15,79 | 972.670 |
19 feb 2024 | 15,11 | 15,36 | 15,11 | 15,35 | 15,35 | 585.421 |
16 feb 2024 | 15,13 | 15,24 | 15,00 | 15,20 | 15,20 | 970.250 |
15 feb 2024 | 15,00 | 15,13 | 14,90 | 15,07 | 15,07 | 491.183 |
14 feb 2024 | 15,05 | 15,16 | 14,88 | 15,00 | 15,00 | 658.446 |
13 feb 2024 | 15,17 | 15,26 | 14,90 | 14,96 | 14,96 | 404.440 |
12 feb 2024 | 14,94 | 15,18 | 14,94 | 15,12 | 15,12 | 445.595 |
09 feb 2024 | 15,18 | 15,30 | 14,88 | 14,98 | 14,98 | 735.963 |
08 feb 2024 | 15,22 | 15,34 | 14,99 | 15,20 | 15,20 | 790.469 |
07 feb 2024 | 15,65 | 15,88 | 15,23 | 15,26 | 15,26 | 1.551.659 |
06 feb 2024 | 15,74 | 15,95 | 15,67 | 15,73 | 15,73 | 735.266 |
05 feb 2024 | 15,90 | 16,10 | 15,85 | 15,86 | 15,86 | 521.601 |
02 feb 2024 | 15,67 | 16,02 | 15,62 | 15,99 | 15,99 | 383.629 |
01 feb 2024 | 15,62 | 15,89 | 15,64 | 15,66 | 15,66 | 743.905 |
31 gen 2024 | 16,00 | 15,95 | 15,68 | 15,80 | 15,80 | 510.874 |
30 gen 2024 | 15,85 | 15,99 | 15,56 | 15,77 | 15,77 | 772.473 |
29 gen 2024 | 16,10 | 16,19 | 15,81 | 15,92 | 15,92 | 3.422.120 |
26 gen 2024 | 15,99 | 16,34 | 15,90 | 16,25 | 16,25 | 2.580.927 |
25 gen 2024 | 15,86 | 16,07 | 15,85 | 15,96 | 15,96 | 422.193 |
24 gen 2024 | 15,87 | 15,94 | 15,63 | 15,81 | 15,81 | 454.727 |
23 gen 2024 | 16,14 | 16,03 | 15,68 | 15,74 | 15,74 | 3.881.409 |
22 gen 2024 | 16,04 | 15,99 | 15,65 | 15,98 | 15,98 | 4.046.341 |
19 gen 2024 | 16,16 | 16,35 | 15,53 | 15,61 | 15,61 | 2.195.726 |
18 gen 2024 | 16,35 | 16,47 | 16,23 | 16,30 | 16,30 | 996.438 |
17 gen 2024 | 16,30 | 16,55 | 16,08 | 16,35 | 16,35 | 2.501.820 |
16 gen 2024 | 16,15 | 16,73 | 16,45 | 16,48 | 16,48 | 1.648.008 |
15 gen 2024 | 16,58 | 16,68 | 16,39 | 16,60 | 16,60 | 2.750.801 |
12 gen 2024 | 16,52 | 16,51 | 16,24 | 16,43 | 16,43 | 410.120 |
11 gen 2024 | 16,71 | 16,70 | 16,34 | 16,36 | 16,36 | 2.469.742 |
10 gen 2024 | 16,65 | 16,74 | 16,44 | 16,48 | 16,48 | 390.993 |
09 gen 2024 | 16,52 | 16,82 | 16,59 | 16,64 | 16,64 | 542.956 |
08 gen 2024 | 16,50 | 16,73 | 16,51 | 16,72 | 16,72 | 359.925 |
05 gen 2024 | 16,69 | 16,79 | 16,59 | 16,71 | 16,71 | 1.873.918 |
04 gen 2024 | 16,50 | 16,79 | 16,50 | 16,78 | 16,78 | 314.859 |
03 gen 2024 | 16,75 | 16,85 | 16,54 | 16,60 | 16,60 | 328.195 |
02 gen 2024 | 16,57 | 16,87 | 16,47 | 16,78 | 16,78 | 1.694.425 |
29 dic 2023 | 16,36 | 16,67 | 16,47 | 16,58 | 16,58 | 375.612 |
28 dic 2023 | 16,75 | 16,65 | 16,55 | 16,56 | 16,56 | 323.723 |
*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...