Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 17,51 | 17,51 | 17,51 | 17,51 | 17,51 | - |
23 apr 2024 | 17,25 | 17,44 | 17,44 | 17,44 | 17,44 | 258 |
22 apr 2024 | 17,21 | 17,24 | 16,54 | 17,24 | 17,24 | 2 |
19 apr 2024 | 16,67 | 17,40 | 17,02 | 17,20 | 17,20 | 2.346 |
18 apr 2024 | 16,65 | 16,81 | 16,70 | 16,70 | 16,70 | 2.580 |
17 apr 2024 | 16,90 | 16,58 | 16,48 | 16,58 | 16,58 | 34 |
16 apr 2024 | 17,39 | 17,28 | 16,82 | 16,90 | 16,90 | 363 |
15 apr 2024 | 17,94 | 17,54 | 17,48 | 17,54 | 17,54 | 597 |
12 apr 2024 | 18,01 | 18,34 | 18,34 | 18,34 | 18,34 | 100 |
11 apr 2024 | 18,01 | 18,06 | 18,06 | 18,06 | 18,06 | 8.062 |
10 apr 2024 | 17,96 | 18,22 | 17,94 | 18,22 | 18,22 | 5.296 |
09 apr 2024 | 17,84 | 18,08 | 17,96 | 17,99 | 17,99 | 2.615 |
08 apr 2024 | 17,35 | 18,00 | 17,74 | 17,90 | 17,90 | 474 |
05 apr 2024 | 18,13 | 18,06 | 17,54 | 17,54 | 17,54 | 89 |
04 apr 2024 | 17,90 | 18,36 | 18,12 | 18,30 | 18,30 | 18.484 |
03 apr 2024 | 17,68 | 17,74 | 17,68 | 17,68 | 17,68 | 5.386 |
02 apr 2024 | 17,35 | 17,74 | 17,48 | 17,51 | 17,51 | 9.192 |
28 mar 2024 | 17,64 | 17,74 | 17,48 | 17,68 | 17,68 | 5.267 |
27 mar 2024 | 16,61 | 17,44 | 16,90 | 17,17 | 17,17 | 36.758 |
26 mar 2024 | 17,76 | 17,34 | 16,60 | 16,60 | 16,60 | 198 |
25 mar 2024 | 17,10 | 17,70 | 17,54 | 17,70 | 17,70 | 69 |
22 mar 2024 | 17,55 | 17,28 | 17,19 | 17,19 | 17,19 | 1.815 |
21 mar 2024 | 16,98 | 17,28 | 17,10 | 17,28 | 17,28 | 310 |
20 mar 2024 | 16,82 | 17,30 | 16,98 | 17,18 | 17,18 | 3 |
19 mar 2024 | 16,34 | 16,90 | 16,88 | 16,90 | 16,90 | 140 |
18 mar 2024 | 15,36 | 16,34 | 16,00 | 16,34 | 16,34 | 796 |
15 mar 2024 | 15,44 | 15,40 | 15,23 | 15,23 | 15,23 | 11.226 |
14 mar 2024 | 15,63 | 15,40 | 15,40 | 15,40 | 15,40 | 131 |
13 mar 2024 | 15,71 | 15,64 | 15,62 | 15,64 | 15,64 | 47 |
12 mar 2024 | 15,44 | 15,40 | 15,40 | 15,40 | 15,40 | 1.126 |
11 mar 2024 | 15,83 | 15,74 | 15,39 | 15,44 | 15,44 | 921 |
08 mar 2024 | 15,85 | 15,84 | 15,84 | 15,85 | 15,85 | 43 |
07 mar 2024 | 15,79 | 15,72 | 15,72 | 15,72 | 15,72 | 49 |
06 mar 2024 | 15,54 | 15,80 | 15,66 | 15,74 | 15,74 | 146 |
05 mar 2024 | 15,77 | 15,76 | 15,42 | 15,50 | 15,50 | 121 |
04 mar 2024 | 16,20 | 16,28 | 15,88 | 15,88 | 15,88 | 7 |
01 mar 2024 | 16,49 | 16,44 | 16,44 | 16,44 | 16,44 | 159 |
29 feb 2024 | 16,34 | 16,34 | 16,34 | 16,34 | 16,34 | - |
28 feb 2024 | 16,69 | 16,82 | 16,82 | 16,82 | 16,82 | 60 |
27 feb 2024 | 16,65 | 16,96 | 16,96 | 16,96 | 16,96 | 5 |
26 feb 2024 | 16,75 | 16,68 | 16,68 | 16,68 | 16,68 | 4 |
23 feb 2024 | 16,80 | 16,75 | 16,74 | 16,74 | 16,74 | 6 |
22 feb 2024 | 16,73 | 16,98 | 16,74 | 16,74 | 16,74 | 5 |
21 feb 2024 | 16,75 | 16,86 | 16,76 | 16,86 | 16,86 | 2 |
20 feb 2024 | 16,73 | 16,70 | 16,70 | 16,70 | 16,70 | 1 |
19 feb 2024 | 16,45 | 16,77 | 16,72 | 16,77 | 16,77 | 115 |
16 feb 2024 | 16,47 | 16,47 | 16,47 | 16,47 | 16,47 | - |
15 feb 2024 | 16,00 | 16,31 | 16,19 | 16,31 | 16,31 | 391 |
14 feb 2024 | 15,91 | 16,07 | 16,07 | 16,07 | 16,07 | 1.539 |
13 feb 2024 | 16,00 | 15,96 | 15,89 | 15,89 | 15,89 | 2.445 |
12 feb 2024 | 16,18 | 16,22 | 15,90 | 16,14 | 16,14 | 4.013 |
09 feb 2024 | 16,77 | 17,04 | 16,30 | 16,62 | 16,62 | 917 |
08 feb 2024 | 16,57 | 16,78 | 16,78 | 16,78 | 16,78 | 1.860 |
07 feb 2024 | 16,63 | 16,78 | 16,56 | 16,56 | 16,56 | 62 |
06 feb 2024 | 16,84 | 16,64 | 16,52 | 16,64 | 16,64 | 475 |
05 feb 2024 | 15,87 | 16,66 | 16,45 | 16,45 | 16,45 | 34 |
02 feb 2024 | 15,87 | 16,24 | 15,80 | 15,80 | 15,80 | 16.804 |
01 feb 2024 | 15,97 | 16,20 | 16,20 | 16,20 | 16,20 | 5.000 |
31 gen 2024 | 16,18 | 16,12 | 16,10 | 16,12 | 16,12 | 338 |
30 gen 2024 | 16,20 | 16,38 | 16,12 | 16,20 | 16,20 | 103 |
29 gen 2024 | 16,65 | 16,40 | 16,40 | 16,40 | 16,40 | - |
26 gen 2024 | 17,21 | 17,12 | 17,12 | 17,12 | 17,12 | 419 |
25 gen 2024 | 17,35 | 17,28 | 17,27 | 17,28 | 17,28 | 227 |
24 gen 2024 | 16,77 | 17,66 | 17,38 | 17,38 | 17,38 | 3.565 |
23 gen 2024 | 16,71 | 16,84 | 16,78 | 16,78 | 16,78 | 152 |
22 gen 2024 | 16,65 | 16,86 | 16,86 | 16,86 | 16,86 | 6 |
19 gen 2024 | 16,90 | 17,00 | 16,90 | 16,96 | 16,96 | 1.044 |
18 gen 2024 | 16,90 | 17,12 | 16,96 | 16,98 | 16,98 | 3.527 |
17 gen 2024 | 17,55 | 17,14 | 16,92 | 17,02 | 17,02 | 6.270 |
16 gen 2024 | 18,09 | 17,72 | 17,52 | 17,52 | 17,52 | 8.187 |
15 gen 2024 | 18,09 | 18,18 | 17,96 | 18,10 | 18,10 | 1.534 |
12 gen 2024 | 18,01 | 18,70 | 18,14 | 18,56 | 18,56 | 28.765 |
11 gen 2024 | 18,05 | 18,46 | 17,99 | 17,99 | 17,99 | 4.809 |
10 gen 2024 | 18,25 | 18,28 | 18,17 | 18,17 | 18,17 | 3.596 |
09 gen 2024 | 18,01 | 18,30 | 18,17 | 18,22 | 18,22 | 3.001 |
08 gen 2024 | 17,82 | 18,30 | 18,14 | 18,22 | 18,22 | 1.989 |
05 gen 2024 | 17,64 | 18,04 | 17,70 | 17,87 | 17,87 | 4.350 |
04 gen 2024 | 17,12 | 17,78 | 17,04 | 17,70 | 17,70 | 1.360 |
03 gen 2024 | 18,21 | 18,40 | 17,12 | 17,12 | 17,12 | 1.768 |
02 gen 2024 | 18,72 | 18,74 | 18,54 | 18,67 | 18,67 | 2.761 |
29 dic 2023 | 18,72 | 18,82 | 18,66 | 18,73 | 18,73 | 645 |
28 dic 2023 | 18,72 | 18,94 | 18,85 | 18,90 | 18,90 | 2.315 |
27 dic 2023 | 18,23 | 18,82 | 18,64 | 18,66 | 18,66 | 725 |
22 dic 2023 | 18,31 | 18,56 | 18,08 | 18,40 | 18,40 | 3.143 |
21 dic 2023 | 18,46 | 18,68 | 18,42 | 18,59 | 18,59 | 329 |
20 dic 2023 | 18,58 | 18,86 | 18,74 | 18,86 | 18,86 | 6 |
19 dic 2023 | 18,15 | 18,64 | 18,10 | 18,54 | 18,54 | 365 |
18 dic 2023 | 17,96 | 18,20 | 17,98 | 18,12 | 18,12 | 7.521 |
15 dic 2023 | 17,90 | 18,06 | 17,82 | 17,90 | 17,90 | 916 |
14 dic 2023 | 16,92 | 17,78 | 17,60 | 17,78 | 17,78 | 311 |
13 dic 2023 | 16,80 | 16,92 | 16,92 | 16,92 | 16,92 | 3 |
12 dic 2023 | 17,12 | 17,06 | 16,76 | 16,76 | 16,76 | 168 |
11 dic 2023 | 17,35 | 17,35 | 17,35 | 17,35 | 17,35 | - |
08 dic 2023 | 17,25 | 17,54 | 17,28 | 17,28 | 17,28 | 319 |
07 dic 2023 | 17,14 | 17,36 | 17,26 | 17,36 | 17,36 | 100 |
06 dic 2023 | 16,71 | 16,98 | 16,98 | 16,98 | 16,98 | 235 |
05 dic 2023 | 16,73 | 16,92 | 16,48 | 16,48 | 16,48 | 784 |
04 dic 2023 | 17,43 | 17,72 | 16,86 | 17,32 | 17,32 | 693 |
01 dic 2023 | 17,49 | 17,78 | 17,40 | 17,68 | 17,68 | 731 |
30 nov 2023 | 17,21 | 17,86 | 17,20 | 17,22 | 17,22 | 1.156 |
*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...