Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 15,07 | 15,08 | 15,06 | 15,07 | 15,07 | 125 |
23 apr 2024 | 15,00 | 15,60 | 14,98 | 15,15 | 15,15 | - |
22 apr 2024 | 15,05 | 15,12 | 14,67 | 15,10 | 15,10 | - |
19 apr 2024 | 15,51 | 15,65 | 15,02 | 15,02 | 15,02 | - |
18 apr 2024 | 15,78 | 15,80 | 15,59 | 15,59 | 15,59 | - |
17 apr 2024 | 16,34 | 16,36 | 15,90 | 16,00 | 16,00 | - |
16 apr 2024 | 16,77 | 16,88 | 16,31 | 16,43 | 16,43 | - |
15 apr 2024 | 17,19 | 17,21 | 16,80 | 16,80 | 16,80 | - |
12 apr 2024 | 17,92 | 18,00 | 17,02 | 17,05 | 17,05 | - |
11 apr 2024 | 17,14 | 17,85 | 16,96 | 17,85 | 17,85 | - |
10 apr 2024 | 17,92 | 17,93 | 16,89 | 16,93 | 16,93 | - |
09 apr 2024 | 17,53 | 17,96 | 17,49 | 17,72 | 17,72 | - |
08 apr 2024 | 17,88 | 17,92 | 17,56 | 17,58 | 17,58 | - |
05 apr 2024 | 17,56 | 17,87 | 17,12 | 17,87 | 17,87 | - |
04 apr 2024 | 17,88 | 17,93 | 17,74 | 17,74 | 17,74 | - |
03 apr 2024 | 17,95 | 17,99 | 17,67 | 17,84 | 17,84 | - |
02 apr 2024 | 19,15 | 19,17 | 17,89 | 17,93 | 17,93 | - |
28 mar 2024 | 19,18 | 19,42 | 18,87 | 19,19 | 19,19 | - |
27 mar 2024 | 18,50 | 19,27 | 18,46 | 19,27 | 19,27 | - |
26 mar 2024 | 18,31 | 18,33 | 18,08 | 18,28 | 18,28 | - |
25 mar 2024 | 17,99 | 18,34 | 17,87 | 18,08 | 18,08 | - |
22 mar 2024 | 19,34 | 19,39 | 18,41 | 18,41 | 18,41 | - |
21 mar 2024 | 19,52 | 19,66 | 19,42 | 19,49 | 19,49 | - |
20 mar 2024 | 18,89 | 19,58 | 18,74 | 19,58 | 19,58 | - |
19 mar 2024 | 18,45 | 18,92 | 18,42 | 18,73 | 18,73 | - |
18 mar 2024 | 18,51 | 18,88 | 18,36 | 18,53 | 18,53 | - |
15 mar 2024 | 18,30 | 18,60 | 18,17 | 18,60 | 18,60 | 125 |
14 mar 2024 | 19,13 | 19,17 | 17,84 | 17,84 | 17,84 | - |
13 mar 2024 | 19,01 | 19,42 | 18,73 | 18,90 | 18,90 | - |
12 mar 2024 | 19,63 | 19,66 | 19,00 | 19,00 | 19,00 | - |
11 mar 2024 | 19,10 | 19,92 | 19,06 | 19,89 | 19,89 | - |
08 mar 2024 | 18,75 | 19,75 | 18,72 | 19,16 | 19,16 | - |
07 mar 2024 | 18,80 | 18,91 | 18,70 | 18,74 | 18,74 | - |
06 mar 2024 | 18,48 | 19,17 | 18,48 | 18,72 | 18,72 | - |
05 mar 2024 | 18,99 | 19,28 | 18,58 | 18,74 | 18,74 | - |
04 mar 2024 | 19,19 | 19,63 | 18,91 | 18,91 | 18,91 | - |
01 mar 2024 | 18,33 | 19,69 | 18,27 | 19,02 | 19,02 | - |
29 feb 2024 | 18,76 | 19,09 | 18,23 | 18,23 | 18,23 | - |
28 feb 2024 | 21,73 | 22,15 | 18,56 | 18,56 | 18,56 | - |
27 feb 2024 | 15,55 | 21,41 | 15,55 | 21,41 | 21,41 | - |
26 feb 2024 | 15,63 | 15,63 | 15,32 | 15,54 | 15,54 | - |
23 feb 2024 | 15,56 | 15,65 | 15,44 | 15,65 | 15,65 | - |
22 feb 2024 | 15,30 | 15,78 | 15,23 | 15,51 | 15,51 | - |
21 feb 2024 | 15,29 | 15,43 | 14,98 | 15,26 | 15,26 | - |
20 feb 2024 | 15,13 | 15,47 | 14,97 | 15,30 | 15,30 | - |
19 feb 2024 | 15,79 | 15,81 | 15,15 | 15,15 | 15,15 | - |
16 feb 2024 | 17,04 | 17,05 | 15,57 | 15,73 | 15,73 | - |
15 feb 2024 | 16,70 | 17,17 | 16,67 | 17,08 | 17,08 | - |
14 feb 2024 | 15,91 | 16,66 | 15,91 | 16,66 | 16,66 | - |
13 feb 2024 | 17,22 | 17,55 | 15,93 | 15,93 | 15,93 | - |
12 feb 2024 | 16,72 | 17,53 | 16,69 | 17,25 | 17,25 | - |
09 feb 2024 | 15,95 | 16,69 | 15,95 | 16,65 | 16,65 | - |
08 feb 2024 | 15,73 | 16,03 | 15,72 | 15,94 | 15,94 | - |
07 feb 2024 | 15,47 | 15,92 | 15,26 | 15,85 | 15,85 | - |
06 feb 2024 | 14,72 | 15,42 | 14,71 | 15,42 | 15,42 | - |
05 feb 2024 | 14,86 | 14,91 | 14,52 | 14,74 | 14,74 | - |
02 feb 2024 | 15,07 | 15,13 | 14,43 | 14,94 | 14,94 | - |
01 feb 2024 | 14,83 | 15,05 | 14,65 | 15,02 | 15,02 | - |
31 gen 2024 | 15,44 | 15,48 | 14,71 | 14,86 | 14,86 | - |
30 gen 2024 | 16,17 | 16,17 | 15,45 | 15,45 | 15,45 | - |
29 gen 2024 | 15,53 | 16,10 | 15,40 | 16,10 | 16,10 | - |
26 gen 2024 | 15,82 | 16,13 | 15,56 | 15,58 | 15,58 | - |
25 gen 2024 | 15,76 | 16,23 | 15,70 | 15,78 | 15,78 | - |
24 gen 2024 | 15,76 | 15,81 | 15,44 | 15,72 | 15,72 | - |
23 gen 2024 | 15,86 | 16,32 | 15,65 | 15,80 | 15,80 | - |
22 gen 2024 | 15,68 | 15,98 | 15,68 | 15,90 | 15,90 | - |
19 gen 2024 | 15,36 | 15,66 | 15,03 | 15,66 | 15,66 | - |
18 gen 2024 | 15,69 | 15,73 | 15,30 | 15,37 | 15,37 | - |
17 gen 2024 | 16,86 | 16,86 | 15,70 | 15,70 | 15,70 | - |
16 gen 2024 | 16,92 | 17,06 | 16,76 | 16,90 | 16,90 | - |
15 gen 2024 | 16,92 | 17,00 | 16,90 | 16,98 | 16,98 | - |
12 gen 2024 | 17,02 | 17,25 | 16,72 | 16,89 | 16,89 | - |
11 gen 2024 | 17,14 | 17,22 | 17,02 | 17,02 | 17,02 | - |
10 gen 2024 | 18,04 | 18,06 | 16,99 | 16,99 | 16,99 | - |
09 gen 2024 | 18,56 | 18,56 | 18,07 | 18,07 | 18,07 | - |
08 gen 2024 | 17,61 | 18,49 | 17,34 | 18,49 | 18,49 | - |
05 gen 2024 | 18,53 | 18,57 | 17,57 | 17,72 | 17,72 | - |
04 gen 2024 | 18,63 | 18,66 | 18,36 | 18,57 | 18,57 | - |
03 gen 2024 | 19,50 | 19,53 | 18,69 | 18,69 | 18,69 | - |
02 gen 2024 | 19,47 | 19,94 | 19,36 | 19,53 | 19,53 | - |
29 dic 2023 | 19,84 | 19,88 | 19,82 | 19,82 | 19,82 | - |
28 dic 2023 | 20,37 | 20,37 | 19,66 | 19,80 | 19,80 | - |
27 dic 2023 | 20,24 | 20,25 | 19,73 | 19,92 | 19,92 | - |
22 dic 2023 | 19,74 | 20,14 | 19,69 | 19,98 | 19,98 | - |
21 dic 2023 | 19,40 | 19,60 | 19,31 | 19,58 | 19,58 | - |
20 dic 2023 | 20,66 | 20,67 | 19,43 | 19,43 | 19,43 | - |
19 dic 2023 | 19,92 | 20,78 | 19,91 | 20,69 | 20,69 | - |
18 dic 2023 | 21,06 | 21,06 | 20,01 | 20,01 | 20,01 | - |
15 dic 2023 | 21,11 | 21,52 | 20,74 | 21,25 | 21,25 | - |
14 dic 2023 | 19,62 | 21,23 | 19,62 | 21,23 | 21,23 | - |
13 dic 2023 | 18,25 | 19,64 | 18,16 | 19,64 | 19,64 | - |
12 dic 2023 | 16,93 | 18,05 | 16,67 | 17,89 | 17,89 | - |
11 dic 2023 | 17,06 | 17,08 | 16,71 | 16,93 | 16,93 | - |
08 dic 2023 | 17,38 | 17,40 | 16,86 | 17,17 | 17,17 | - |
07 dic 2023 | 17,77 | 17,77 | 17,16 | 17,34 | 17,34 | - |
06 dic 2023 | 17,19 | 18,07 | 17,10 | 17,86 | 17,86 | - |
05 dic 2023 | 17,28 | 17,33 | 17,03 | 17,14 | 17,14 | - |
04 dic 2023 | 17,43 | 17,68 | 17,09 | 17,26 | 17,26 | - |
01 dic 2023 | 17,00 | 17,42 | 16,70 | 17,42 | 17,42 | - |
30 nov 2023 | 16,82 | 17,19 | 16,77 | 17,03 | 17,03 | - |
*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...