Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 16,00 | 16,62 | 16,10 | 16,39 | 16,39 | 64.724 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 16,06 | 16,16 | 15,95 | 16,01 | 16,01 | 81.830 |
29 apr 2024 | 15,81 | 16,02 | 15,74 | 15,74 | 15,74 | 17.668 |
26 apr 2024 | 15,73 | 15,82 | 15,69 | 15,81 | 15,81 | 192.216 |
25 apr 2024 | 15,60 | 15,80 | 15,56 | 15,62 | 15,62 | 582.168 |
24 apr 2024 | 15,69 | 15,68 | 15,38 | 15,54 | 15,54 | 468.475 |
23 apr 2024 | 15,45 | 15,76 | 15,34 | 15,66 | 15,66 | 234.682 |
22 apr 2024 | 15,58 | 15,60 | 15,42 | 15,44 | 15,44 | 492.070 |
19 apr 2024 | 15,46 | 15,60 | 15,40 | 15,55 | 15,55 | 90.579 |
18 apr 2024 | 15,31 | 15,58 | 15,27 | 15,53 | 15,53 | 1.321.183 |
17 apr 2024 | 15,22 | 15,48 | 15,23 | 15,33 | 15,33 | 261.037 |
16 apr 2024 | 15,07 | 15,23 | 15,05 | 15,21 | 15,21 | 2.266.262 |
15 apr 2024 | 15,35 | 15,48 | 15,24 | 15,30 | 15,30 | 134.837 |
12 apr 2024 | 15,42 | 15,56 | 15,35 | 15,39 | 15,39 | 162.263 |
11 apr 2024 | 15,30 | 15,45 | 15,26 | 15,36 | 15,36 | 215.731 |
10 apr 2024 | 15,67 | 15,80 | 15,31 | 15,50 | 15,50 | 342.679 |
09 apr 2024 | 15,63 | 15,74 | 15,58 | 15,61 | 15,61 | 199.728 |
08 apr 2024 | 15,47 | 15,77 | 15,23 | 15,56 | 15,56 | 505.686 |
05 apr 2024 | 15,38 | 15,55 | 15,20 | 15,34 | 15,34 | 202.978 |
04 apr 2024 | 15,64 | 15,66 | 15,51 | 15,55 | 15,55 | 212.213 |
03 apr 2024 | 15,67 | 15,69 | 15,52 | 15,62 | 15,62 | 200.839 |
02 apr 2024 | 15,56 | 15,95 | 15,60 | 15,74 | 15,74 | 1.180.487 |
28 mar 2024 | 15,83 | 15,83 | 15,67 | 15,78 | 15,78 | 189.261 |
27 mar 2024 | 15,94 | 15,98 | 15,81 | 15,88 | 15,88 | 141.041 |
26 mar 2024 | 15,90 | 15,99 | 15,78 | 15,93 | 15,93 | 100.163 |
25 mar 2024 | 16,05 | 16,24 | 15,90 | 15,94 | 15,94 | 145.069 |
22 mar 2024 | 15,97 | 16,24 | 15,99 | 16,13 | 16,13 | 269.914 |
21 mar 2024 | 16,00 | 16,10 | 15,79 | 16,01 | 16,01 | 263.063 |
20 mar 2024 | 15,45 | 15,91 | 15,41 | 15,65 | 15,65 | 2.454.685 |
19 mar 2024 | 15,51 | 15,65 | 15,40 | 15,48 | 15,48 | 621.270 |
18 mar 2024 | 15,41 | 15,58 | 15,41 | 15,52 | 15,52 | 288.183 |
15 mar 2024 | 15,51 | 15,73 | 15,19 | 15,28 | 15,28 | 869.800 |
14 mar 2024 | 15,83 | 15,90 | 15,52 | 15,55 | 15,55 | 1.332.871 |
13 mar 2024 | 15,95 | 15,99 | 15,81 | 15,86 | 15,86 | 222.393 |
12 mar 2024 | 15,73 | 16,03 | 15,74 | 15,99 | 15,99 | 220.835 |
11 mar 2024 | 15,70 | 15,75 | 15,61 | 15,75 | 15,75 | 354.379 |
08 mar 2024 | 15,71 | 15,86 | 15,74 | 15,77 | 15,77 | 2.980.279 |
07 mar 2024 | 15,40 | 15,84 | 15,44 | 15,63 | 15,63 | 312.895 |
06 mar 2024 | 15,57 | 15,63 | 15,50 | 15,57 | 15,57 | 2.513.691 |
05 mar 2024 | 15,53 | 15,60 | 15,44 | 15,59 | 15,59 | 770.444 |
04 mar 2024 | 15,73 | 15,78 | 15,45 | 15,60 | 15,60 | 201.279 |
01 mar 2024 | 15,78 | 15,94 | 15,65 | 15,76 | 15,76 | 4.658.902 |
29 feb 2024 | 15,40 | 16,42 | 15,31 | 15,79 | 15,79 | 1.501.493 |
28 feb 2024 | 15,74 | 15,71 | 15,39 | 15,66 | 15,66 | 139.237 |
27 feb 2024 | 15,60 | 15,75 | 15,56 | 15,62 | 15,62 | 288.080 |
26 feb 2024 | 15,56 | 15,59 | 15,49 | 15,57 | 15,57 | 766.691 |
23 feb 2024 | 15,40 | 15,61 | 15,34 | 15,45 | 15,45 | 212.278 |
22 feb 2024 | 15,53 | 15,61 | 15,40 | 15,49 | 15,49 | 340.765 |
21 feb 2024 | 15,47 | 15,55 | 15,40 | 15,52 | 15,52 | 964.742 |
20 feb 2024 | 15,38 | 15,45 | 15,29 | 15,42 | 15,42 | 144.817 |
19 feb 2024 | 15,25 | 15,40 | 15,19 | 15,32 | 15,32 | 279.961 |
16 feb 2024 | 15,40 | 15,49 | 15,20 | 15,30 | 15,30 | 228.060 |
15 feb 2024 | 15,32 | 15,41 | 15,31 | 15,37 | 15,37 | 146.981 |
14 feb 2024 | 15,24 | 15,39 | 15,22 | 15,25 | 15,25 | 125.249 |
13 feb 2024 | 15,58 | 15,57 | 15,10 | 15,21 | 15,21 | 280.818 |
12 feb 2024 | 15,39 | 15,59 | 15,37 | 15,53 | 15,53 | 284.765 |
09 feb 2024 | 15,50 | 15,53 | 15,29 | 15,34 | 15,34 | 818.939 |
08 feb 2024 | 15,82 | 15,84 | 15,48 | 15,62 | 15,62 | 274.443 |
07 feb 2024 | 16,17 | 16,11 | 15,83 | 15,89 | 15,89 | 36.355 |
06 feb 2024 | 16,12 | 16,12 | 15,97 | 16,09 | 16,09 | 181.852 |
05 feb 2024 | 16,00 | 16,16 | 15,99 | 16,10 | 16,10 | 257.757 |
02 feb 2024 | 16,01 | 16,14 | 16,00 | 16,08 | 16,08 | 1.839.479 |
01 feb 2024 | 15,98 | 16,10 | 15,84 | 16,01 | 16,01 | 1.170.543 |
31 gen 2024 | 15,98 | 16,07 | 15,88 | 16,01 | 16,01 | 202.171 |
30 gen 2024 | 16,06 | 16,21 | 15,82 | 15,97 | 15,97 | 227.013 |
29 gen 2024 | 16,21 | 16,23 | 16,03 | 16,07 | 16,07 | 228.157 |
26 gen 2024 | 16,22 | 16,32 | 16,22 | 16,27 | 16,27 | 1.523.803 |
25 gen 2024 | 16,10 | 16,50 | 15,95 | 16,42 | 16,42 | 238.226 |
24 gen 2024 | 16,18 | 16,26 | 16,06 | 16,19 | 16,19 | 227.073 |
23 gen 2024 | 16,47 | 16,48 | 16,18 | 16,18 | 16,18 | 297.827 |
22 gen 2024 | 16,15 | 16,44 | 16,11 | 16,28 | 16,28 | 1.611.119 |
19 gen 2024 | 16,07 | 16,23 | 16,02 | 16,12 | 16,12 | 226.300 |
18 gen 2024 | 16,18 | 16,21 | 16,01 | 16,09 | 16,09 | 225.988 |
17 gen 2024 | 16,38 | 16,39 | 15,91 | 16,11 | 16,11 | 1.582.999 |
16 gen 2024 | 16,74 | 16,75 | 16,49 | 16,55 | 16,55 | 307.491 |
15 gen 2024 | 16,70 | 16,81 | 16,64 | 16,75 | 16,75 | 133.784 |
12 gen 2024 | 16,36 | 16,68 | 16,33 | 16,63 | 16,63 | 2.538.977 |
11 gen 2024 | 16,30 | 16,31 | 16,13 | 16,26 | 16,26 | 336.360 |
10 gen 2024 | 16,29 | 16,42 | 16,18 | 16,31 | 16,31 | 568.961 |
09 gen 2024 | 16,19 | 16,29 | 16,07 | 16,25 | 16,25 | 597.557 |
08 gen 2024 | 16,14 | 16,25 | 16,06 | 16,17 | 16,17 | 135.696 |
05 gen 2024 | 16,45 | 16,47 | 16,04 | 16,11 | 16,11 | 1.343.662 |
04 gen 2024 | 16,45 | 16,52 | 16,34 | 16,50 | 16,50 | 345.622 |
03 gen 2024 | 16,46 | 16,50 | 16,26 | 16,34 | 16,34 | 641.312 |
02 gen 2024 | 16,57 | 16,70 | 16,42 | 16,47 | 16,47 | 1.297.031 |
29 dic 2023 | 16,64 | 16,73 | 16,56 | 16,57 | 16,57 | 110.319 |
28 dic 2023 | 16,70 | 16,72 | 16,60 | 16,62 | 16,62 | 165.642 |
27 dic 2023 | 16,69 | 16,82 | 16,58 | 16,74 | 16,74 | 100.935 |
22 dic 2023 | 16,47 | 16,75 | 16,52 | 16,72 | 16,72 | 119.884 |
21 dic 2023 | 16,72 | 16,79 | 16,23 | 16,48 | 16,48 | 757.893 |
20 dic 2023 | 16,90 | 16,90 | 16,78 | 16,82 | 16,82 | 451.704 |
19 dic 2023 | 16,87 | 17,01 | 16,73 | 16,90 | 16,90 | 436.797 |
18 dic 2023 | 16,98 | 17,15 | 16,82 | 16,91 | 16,91 | 1.086.152 |
15 dic 2023 | 16,98 | 17,08 | 16,79 | 16,84 | 16,84 | 1.472.421 |
14 dic 2023 | 17,13 | 17,34 | 16,83 | 17,30 | 17,30 | 1.756.090 |
13 dic 2023 | 17,00 | 17,16 | 16,91 | 16,94 | 16,94 | 166.221 |
12 dic 2023 | 17,10 | 17,20 | 16,94 | 17,02 | 17,02 | 245.429 |
11 dic 2023 | 17,14 | 17,25 | 17,11 | 17,15 | 17,15 | 354.329 |
08 dic 2023 | 17,05 | 17,19 | 16,91 | 17,01 | 17,01 | 304.627 |
*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...