Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 17,66 | 18,46 | 18,06 | 18,41 | 18,41 | 621 |
25 apr 2024 | 18,23 | 18,26 | 17,80 | 17,96 | 17,96 | 5.509 |
24 apr 2024 | 18,52 | 18,40 | 18,28 | 18,36 | 18,36 | 453 |
23 apr 2024 | 18,44 | 18,30 | 18,06 | 18,26 | 18,26 | 6.672 |
22 apr 2024 | 18,31 | 18,52 | 18,10 | 18,24 | 18,24 | 30.993 |
19 apr 2024 | 17,53 | 17,46 | 15,80 | 16,59 | 16,59 | 55.316 |
18 apr 2024 | 17,64 | 17,67 | 17,46 | 17,62 | 17,62 | 7.492 |
17 apr 2024 | 17,90 | 17,80 | 17,50 | 17,80 | 17,80 | 23.022 |
16 apr 2024 | 17,43 | 18,04 | 17,52 | 17,62 | 17,62 | 76.600 |
15 apr 2024 | 17,68 | 17,82 | 17,56 | 17,65 | 17,65 | 8.860 |
12 apr 2024 | 18,15 | 18,03 | 17,74 | 17,82 | 17,82 | 45.934 |
11 apr 2024 | 17,84 | 18,26 | 17,96 | 18,08 | 18,08 | 4.722 |
10 apr 2024 | 18,07 | 18,48 | 17,80 | 18,00 | 18,00 | 4.709 |
09 apr 2024 | 17,94 | 18,32 | 17,98 | 18,20 | 18,20 | 5.047 |
08 apr 2024 | 17,80 | 18,50 | 17,94 | 18,12 | 18,12 | 11.242 |
05 apr 2024 | 17,72 | 17,84 | 17,44 | 17,52 | 17,52 | 2.758 |
04 apr 2024 | 17,64 | 17,92 | 17,66 | 17,76 | 17,76 | 8.962 |
03 apr 2024 | 17,57 | 17,80 | 17,50 | 17,64 | 17,64 | 6.469 |
02 apr 2024 | 17,31 | 17,88 | 17,36 | 17,60 | 17,60 | 15.829 |
28 mar 2024 | 17,49 | 17,40 | 16,97 | 17,23 | 17,23 | 12.225 |
27 mar 2024 | 17,33 | 17,50 | 16,96 | 17,46 | 17,46 | 12.691 |
26 mar 2024 | 16,15 | 17,13 | 16,56 | 16,93 | 16,93 | 25.566 |
25 mar 2024 | 15,81 | 16,31 | 15,73 | 16,31 | 16,31 | 1.602 |
22 mar 2024 | 15,57 | 16,04 | 15,58 | 15,97 | 15,97 | 1.966 |
21 mar 2024 | 15,56 | 15,65 | 15,49 | 15,56 | 15,56 | 2.597 |
20 mar 2024 | 15,53 | 15,65 | 15,50 | 15,57 | 15,57 | 1.768 |
19 mar 2024 | 15,75 | 15,72 | 15,60 | 15,60 | 15,60 | 2.027 |
18 mar 2024 | 15,82 | 15,92 | 15,76 | 15,79 | 15,79 | 693 |
15 mar 2024 | 16,01 | 16,02 | 15,74 | 15,76 | 15,76 | 13.936 |
14 mar 2024 | 15,88 | 16,08 | 15,86 | 15,91 | 15,91 | 7.276 |
13 mar 2024 | 15,56 | 15,90 | 15,68 | 15,84 | 15,84 | 16.278 |
12 mar 2024 | 15,30 | 15,66 | 15,40 | 15,58 | 15,58 | 14.928 |
11 mar 2024 | 15,27 | 15,40 | 15,33 | 15,36 | 15,36 | 3.750 |
08 mar 2024 | 15,39 | 15,48 | 15,43 | 15,46 | 15,46 | 235 |
07 mar 2024 | 15,48 | 15,59 | 15,32 | 15,48 | 15,48 | 1.725 |
06 mar 2024 | 15,25 | 15,50 | 15,26 | 15,41 | 15,41 | 2.496 |
05 mar 2024 | 15,35 | 15,50 | 15,05 | 15,40 | 15,40 | 11.204 |
04 mar 2024 | 14,93 | 15,49 | 15,20 | 15,20 | 15,20 | 18.638 |
01 mar 2024 | 14,40 | 14,39 | 14,22 | 14,24 | 14,24 | 5.344 |
29 feb 2024 | 14,64 | 14,47 | 13,98 | 14,17 | 14,17 | 23.310 |
28 feb 2024 | 14,23 | 14,42 | 14,20 | 14,38 | 14,38 | 5.258 |
27 feb 2024 | 14,35 | 14,50 | 14,35 | 14,35 | 14,35 | 8.468 |
26 feb 2024 | 14,55 | 14,63 | 14,40 | 14,50 | 14,50 | 5.922 |
23 feb 2024 | 14,65 | 14,88 | 14,50 | 14,65 | 14,65 | 32.643 |
22 feb 2024 | 14,18 | 14,52 | 14,27 | 14,40 | 14,40 | 4.692 |
21 feb 2024 | 14,28 | 14,25 | 14,07 | 14,22 | 14,22 | 6.601 |
20 feb 2024 | 14,23 | 14,23 | 13,97 | 14,12 | 14,12 | 16.734 |
19 feb 2024 | 14,41 | 14,35 | 14,26 | 14,30 | 14,30 | 8.039 |
16 feb 2024 | 14,65 | 14,70 | 14,35 | 14,42 | 14,42 | 5.671 |
15 feb 2024 | 14,49 | 14,55 | 14,38 | 14,46 | 14,46 | 8.939 |
14 feb 2024 | 14,69 | 14,56 | 14,40 | 14,40 | 14,40 | 6.033 |
13 feb 2024 | 15,05 | 15,10 | 14,49 | 14,96 | 14,96 | 16.814 |
12 feb 2024 | 14,53 | 14,37 | 14,19 | 14,25 | 14,25 | 10.971 |
09 feb 2024 | 14,54 | 14,49 | 14,33 | 14,44 | 14,44 | 7.730 |
08 feb 2024 | 14,51 | 14,76 | 14,60 | 14,66 | 14,66 | 6.787 |
07 feb 2024 | 14,74 | 14,80 | 14,68 | 14,68 | 14,68 | 2.345 |
06 feb 2024 | 15,22 | 14,86 | 14,63 | 14,72 | 14,72 | 2.311 |
05 feb 2024 | 15,10 | 15,06 | 14,88 | 14,99 | 14,99 | 1.753 |
02 feb 2024 | 15,09 | 15,27 | 15,19 | 15,20 | 15,20 | 2.546 |
01 feb 2024 | 15,60 | 15,28 | 15,06 | 15,19 | 15,19 | 2.393 |
31 gen 2024 | 14,69 | 15,11 | 14,71 | 14,94 | 14,94 | 9.489 |
30 gen 2024 | 14,70 | 14,79 | 14,40 | 14,76 | 14,76 | 3.087 |
29 gen 2024 | 14,55 | 14,56 | 14,46 | 14,50 | 14,50 | 10.068 |
26 gen 2024 | 14,74 | 14,73 | 14,52 | 14,70 | 14,70 | 956 |
25 gen 2024 | 14,73 | 14,74 | 14,62 | 14,65 | 14,65 | 3.820 |
24 gen 2024 | 14,39 | 14,76 | 14,72 | 14,76 | 14,76 | 1.819 |
23 gen 2024 | 14,39 | 14,84 | 14,51 | 14,78 | 14,78 | 4.660 |
22 gen 2024 | 14,35 | 14,54 | 14,41 | 14,52 | 14,52 | 1.936 |
19 gen 2024 | 14,40 | 14,48 | 14,31 | 14,37 | 14,37 | 14.300 |
18 gen 2024 | 14,45 | 14,72 | 14,48 | 14,55 | 14,55 | 4.198 |
17 gen 2024 | 14,63 | 14,77 | 14,55 | 14,70 | 14,70 | 78.466 |
16 gen 2024 | 14,45 | 14,84 | 14,16 | 14,65 | 14,65 | 7.692 |
15 gen 2024 | 15,13 | 14,97 | 14,58 | 14,75 | 14,75 | 4.834 |
12 gen 2024 | 15,20 | 15,05 | 14,82 | 14,99 | 14,99 | 1.951 |
11 gen 2024 | 15,15 | 15,26 | 14,83 | 15,01 | 15,01 | 3.965 |
10 gen 2024 | 15,33 | 15,28 | 15,19 | 15,28 | 15,28 | 1.315 |
09 gen 2024 | 15,55 | 15,40 | 15,21 | 15,28 | 15,28 | 5.919 |
08 gen 2024 | 15,56 | 15,69 | 15,34 | 15,49 | 15,49 | 2.003 |
05 gen 2024 | 15,52 | 15,69 | 15,51 | 15,64 | 15,64 | 2.951 |
04 gen 2024 | 15,56 | 15,66 | 15,43 | 15,48 | 15,48 | 4.767 |
03 gen 2024 | 15,78 | 15,90 | 15,61 | 15,78 | 15,78 | 8.103 |
02 gen 2024 | 16,34 | 16,25 | 15,77 | 16,17 | 16,17 | 9.083 |
29 dic 2023 | 15,70 | 16,03 | 15,76 | 15,85 | 15,85 | 685 |
28 dic 2023 | 15,94 | 16,10 | 15,73 | 15,80 | 15,80 | 2.131 |
27 dic 2023 | 15,82 | 15,97 | 15,77 | 15,88 | 15,88 | 26.714 |
22 dic 2023 | 15,81 | 15,90 | 15,68 | 15,84 | 15,84 | 19.707 |
21 dic 2023 | 15,66 | 15,90 | 15,69 | 15,90 | 15,90 | 11.177 |
20 dic 2023 | 15,60 | 15,84 | 15,55 | 15,78 | 15,78 | 15.185 |
19 dic 2023 | 15,05 | 15,68 | 15,10 | 15,28 | 15,28 | 8.587 |
18 dic 2023 | 15,48 | 15,65 | 15,03 | 15,21 | 15,21 | 34.027 |
15 dic 2023 | 15,39 | 15,91 | 15,47 | 15,83 | 15,83 | 2.998 |
14 dic 2023 | 14,85 | 15,56 | 15,18 | 15,47 | 15,47 | 8.017 |
13 dic 2023 | 14,90 | 15,17 | 14,86 | 15,05 | 15,05 | 1.639 |
12 dic 2023 | 15,06 | 15,21 | 14,88 | 14,95 | 14,95 | 5.268 |
11 dic 2023 | 15,24 | 15,29 | 15,12 | 15,19 | 15,19 | 4.269 |
08 dic 2023 | 15,10 | 15,44 | 15,14 | 15,17 | 15,17 | 2.187 |
07 dic 2023 | 15,24 | 15,17 | 15,02 | 15,10 | 15,10 | 1.973 |
06 dic 2023 | 15,18 | 15,34 | 15,10 | 15,23 | 15,23 | 11.050 |
05 dic 2023 | 15,10 | 15,23 | 14,87 | 15,22 | 15,22 | 8.140 |
04 dic 2023 | 15,66 | 15,35 | 15,03 | 15,15 | 15,15 | 9.175 |
*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...