Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 mag 2024 | 15,30 | 16,00 | 15,30 | 16,00 | 16,00 | - |
22 mag 2024 | 15,20 | 15,40 | 15,10 | 15,40 | 15,40 | - |
21 mag 2024 | 15,40 | 15,60 | 15,30 | 15,30 | 15,30 | - |
20 mag 2024 | 15,70 | 16,00 | 15,40 | 15,40 | 15,40 | 9.000 |
17 mag 2024 | 15,40 | 15,90 | 15,40 | 15,80 | 15,80 | - |
16 mag 2024 | 16,30 | 16,30 | 15,50 | 15,60 | 15,60 | - |
15 mag 2024 | 16,20 | 16,40 | 16,20 | 16,20 | 16,20 | - |
14 mag 2024 | 16,70 | 16,70 | 16,60 | 16,70 | 16,70 | - |
13 mag 2024 | 16,60 | 16,60 | 16,20 | 16,30 | 16,30 | - |
10 mag 2024 | 16,40 | 16,70 | 16,40 | 16,60 | 16,60 | - |
09 mag 2024 | 16,60 | 16,70 | 16,50 | 16,60 | 16,60 | - |
08 mag 2024 | 16,60 | 16,60 | 16,20 | 16,30 | 16,30 | - |
07 mag 2024 | 16,70 | 16,80 | 16,60 | 16,80 | 16,80 | - |
06 mag 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
03 mag 2024 | 16,50 | 17,00 | 16,50 | 17,00 | 17,00 | - |
02 mag 2024 | 16,50 | 16,70 | 16,50 | 16,70 | 16,70 | - |
30 apr 2024 | 16,60 | 17,00 | 16,60 | 17,00 | 17,00 | - |
29 apr 2024 | 16,20 | 16,60 | 16,20 | 16,60 | 16,60 | - |
26 apr 2024 | 16,10 | 16,30 | 16,00 | 16,20 | 16,20 | - |
25 apr 2024 | 17,40 | 17,40 | 16,30 | 16,30 | 16,30 | - |
24 apr 2024 | 17,30 | 17,70 | 17,30 | 17,70 | 17,70 | - |
23 apr 2024 | 17,10 | 17,40 | 17,10 | 17,10 | 17,10 | - |
22 apr 2024 | 17,30 | 17,30 | 17,20 | 17,20 | 17,20 | - |
19 apr 2024 | 17,50 | 17,50 | 17,30 | 17,30 | 17,30 | - |
18 apr 2024 | 17,70 | 17,90 | 17,60 | 17,70 | 17,70 | - |
17 apr 2024 | 17,70 | 18,20 | 17,70 | 18,10 | 18,10 | - |
16 apr 2024 | 17,90 | 18,10 | 17,90 | 18,00 | 18,00 | - |
15 apr 2024 | 18,20 | 18,40 | 17,90 | 18,40 | 18,40 | - |
12 apr 2024 | 18,70 | 18,90 | 18,20 | 18,20 | 18,20 | - |
11 apr 2024 | 19,00 | 19,00 | 18,70 | 18,90 | 18,90 | - |
10 apr 2024 | 18,80 | 19,40 | 18,80 | 19,20 | 19,20 | - |
09 apr 2024 | 19,50 | 19,50 | 19,00 | 19,00 | 19,00 | - |
08 apr 2024 | 19,80 | 19,80 | 19,50 | 19,50 | 19,50 | - |
05 apr 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
04 apr 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
03 apr 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
02 apr 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
28 mar 2024 | 19,56 | 19,92 | 19,56 | 19,88 | 19,88 | - |
27 mar 2024 | 19,12 | 19,56 | 19,10 | 19,56 | 19,56 | - |
26 mar 2024 | 19,18 | 19,20 | 19,08 | 19,20 | 19,20 | - |
25 mar 2024 | 18,86 | 19,16 | 18,82 | 18,82 | 18,82 | 100 |
22 mar 2024 | 19,18 | 19,18 | 18,78 | 19,02 | 19,02 | - |
21 mar 2024 | 18,66 | 19,10 | 18,66 | 19,10 | 19,10 | - |
20 mar 2024 | 19,24 | 19,24 | 19,06 | 19,06 | 19,06 | - |
19 mar 2024 | 18,90 | 18,94 | 18,60 | 18,94 | 18,94 | - |
18 mar 2024 | 18,82 | 18,92 | 18,58 | 18,82 | 18,82 | - |
15 mar 2024 | 18,98 | 19,32 | 18,74 | 18,74 | 18,74 | - |
14 mar 2024 | 19,02 | 19,04 | 18,80 | 18,92 | 18,92 | - |
13 mar 2024 | 19,58 | 19,58 | 18,96 | 19,16 | 19,16 | - |
12 mar 2024 | 19,10 | 19,62 | 19,10 | 19,44 | 19,44 | - |
11 mar 2024 | 19,48 | 19,48 | 19,00 | 19,24 | 19,24 | - |
08 mar 2024 | 19,96 | 19,96 | 19,24 | 19,24 | 19,24 | - |
07 mar 2024 | 20,00 | 20,00 | 19,72 | 19,96 | 19,96 | - |
06 mar 2024 | 19,88 | 19,88 | 19,52 | 19,74 | 19,74 | - |
05 mar 2024 | 20,20 | 20,35 | 19,90 | 19,90 | 19,90 | - |
04 mar 2024 | 20,30 | 20,30 | 19,90 | 20,05 | 20,05 | - |
01 mar 2024 | 20,10 | 20,50 | 19,74 | 20,50 | 20,50 | - |
29 feb 2024 | 19,80 | 20,25 | 19,80 | 20,10 | 20,10 | - |
28 feb 2024 | 19,86 | 20,05 | 19,86 | 19,92 | 19,92 | - |
27 feb 2024 | 19,76 | 19,76 | 19,42 | 19,60 | 19,60 | - |
26 feb 2024 | 19,50 | 19,92 | 19,48 | 19,92 | 19,92 | - |
23 feb 2024 | 19,10 | 19,66 | 18,74 | 19,66 | 19,66 | 32 |
22 feb 2024 | 15,56 | 15,56 | 15,56 | 15,56 | 15,56 | - |
21 feb 2024 | 15,44 | 15,44 | 15,04 | 15,14 | 15,14 | - |
20 feb 2024 | 15,66 | 15,72 | 15,40 | 15,42 | 15,42 | - |
19 feb 2024 | 16,42 | 16,42 | 15,66 | 15,66 | 15,66 | - |
16 feb 2024 | 16,54 | 16,72 | 16,54 | 16,56 | 16,56 | - |
15 feb 2024 | 16,46 | 16,64 | 16,46 | 16,62 | 16,62 | - |
14 feb 2024 | 16,28 | 16,60 | 16,28 | 16,60 | 16,60 | - |
13 feb 2024 | 16,22 | 16,64 | 16,22 | 16,32 | 16,32 | - |
12 feb 2024 | 16,32 | 16,32 | 16,12 | 16,26 | 16,26 | 30 |
09 feb 2024 | 15,98 | 16,34 | 15,98 | 16,32 | 16,32 | - |
08 feb 2024 | 16,04 | 16,04 | 15,90 | 15,90 | 15,90 | - |
07 feb 2024 | 16,06 | 16,20 | 16,06 | 16,06 | 16,06 | - |
06 feb 2024 | 15,64 | 16,18 | 15,64 | 16,10 | 16,10 | - |
05 feb 2024 | 15,78 | 16,18 | 15,78 | 16,00 | 16,00 | - |
02 feb 2024 | 15,60 | 16,30 | 15,60 | 15,90 | 15,90 | - |
01 feb 2024 | 16,10 | 16,18 | 15,96 | 16,02 | 16,02 | - |
31 gen 2024 | 15,88 | 16,02 | 15,68 | 15,90 | 15,90 | - |
30 gen 2024 | 15,88 | 16,16 | 15,72 | 15,72 | 15,72 | - |
29 gen 2024 | 16,22 | 16,22 | 15,92 | 15,92 | 15,92 | 32 |
26 gen 2024 | 16,38 | 16,38 | 16,24 | 16,24 | 16,24 | - |
25 gen 2024 | 16,26 | 16,34 | 16,20 | 16,34 | 16,34 | - |
24 gen 2024 | 15,56 | 15,94 | 15,56 | 15,94 | 15,94 | - |
23 gen 2024 | 14,70 | 15,74 | 14,70 | 15,62 | 15,62 | - |
22 gen 2024 | 14,10 | 14,64 | 14,10 | 14,64 | 14,64 | - |
19 gen 2024 | 13,88 | 14,18 | 13,88 | 14,16 | 14,16 | - |
18 gen 2024 | 14,28 | 14,28 | 14,02 | 14,16 | 14,16 | - |
17 gen 2024 | 14,12 | 14,30 | 14,10 | 14,16 | 14,16 | - |
16 gen 2024 | 13,90 | 14,28 | 13,90 | 14,18 | 14,18 | - |
15 gen 2024 | 14,10 | 14,10 | 14,06 | 14,06 | 14,06 | - |
12 gen 2024 | 13,94 | 14,32 | 13,94 | 14,32 | 14,32 | - |
11 gen 2024 | 14,04 | 14,22 | 14,04 | 14,22 | 14,22 | - |
10 gen 2024 | 13,92 | 13,92 | 13,76 | 13,90 | 13,90 | 147 |
09 gen 2024 | 13,76 | 13,88 | 13,76 | 13,86 | 13,86 | - |
08 gen 2024 | 13,54 | 13,76 | 13,44 | 13,70 | 13,70 | - |
05 gen 2024 | 13,56 | 13,56 | 13,56 | 13,56 | 13,56 | - |
04 gen 2024 | 13,88 | 13,88 | 13,88 | 13,88 | 13,88 | - |
03 gen 2024 | 13,84 | 13,84 | 13,72 | 13,72 | 13,72 | - |
02 gen 2024 | 13,70 | 13,86 | 13,66 | 13,86 | 13,86 | - |
*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...