Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | - | - | - | - | - | - |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 15,75 | 16,25 | 15,51 | 15,55 | 15,55 | 1.987 |
29 apr 2024 | 16,55 | 16,55 | 15,51 | 15,78 | 15,78 | 2.830 |
26 apr 2024 | 15,60 | 16,30 | 15,25 | 16,22 | 16,22 | 2.937 |
25 apr 2024 | 15,70 | 15,70 | 15,25 | 15,51 | 15,51 | 2.396 |
24 apr 2024 | 15,55 | 16,25 | 15,20 | 15,32 | 15,32 | 4.796 |
23 apr 2024 | 15,51 | 15,99 | 15,01 | 15,88 | 15,88 | 4.384 |
22 apr 2024 | 16,05 | 16,44 | 15,75 | 16,01 | 16,01 | 3.968 |
19 apr 2024 | 16,00 | 16,70 | 16,00 | 16,33 | 16,33 | 5.442 |
18 apr 2024 | 15,74 | 16,00 | 15,00 | 15,79 | 15,79 | 2.531 |
17 apr 2024 | - | - | - | - | - | - |
16 apr 2024 | 15,72 | 15,99 | 15,06 | 15,56 | 15,56 | 3.271 |
15 apr 2024 | 17,40 | 17,40 | 15,00 | 15,41 | 15,41 | 12.296 |
12 apr 2024 | 14,71 | 16,45 | 14,52 | 15,84 | 15,84 | 8.637 |
11 apr 2024 | - | - | - | - | - | - |
10 apr 2024 | 15,75 | 15,81 | 14,00 | 15,01 | 15,01 | 17.007 |
09 apr 2024 | 15,66 | 15,66 | 15,10 | 15,50 | 15,50 | 5.343 |
08 apr 2024 | 15,84 | 16,50 | 15,31 | 15,35 | 15,35 | 9.486 |
05 apr 2024 | 16,75 | 17,10 | 15,00 | 15,64 | 15,64 | 10.588 |
04 apr 2024 | 16,00 | 17,14 | 16,00 | 16,11 | 16,11 | 10.465 |
03 apr 2024 | 16,00 | 16,70 | 15,56 | 16,33 | 16,33 | 7.102 |
02 apr 2024 | 16,00 | 16,31 | 15,50 | 16,19 | 16,19 | 7.668 |
01 apr 2024 | 16,00 | 16,25 | 15,26 | 15,54 | 15,54 | 6.904 |
28 mar 2024 | 15,60 | 16,17 | 14,83 | 15,86 | 15,86 | 2.215 |
27 mar 2024 | 15,97 | 15,98 | 14,63 | 15,40 | 15,40 | 2.364 |
26 mar 2024 | 16,00 | 16,52 | 15,25 | 15,40 | 15,40 | 6.402 |
25 mar 2024 | - | - | - | - | - | - |
22 mar 2024 | 15,50 | 15,74 | 14,63 | 15,74 | 15,74 | 4.309 |
21 mar 2024 | 15,99 | 15,99 | 14,75 | 15,40 | 15,40 | 1.515 |
20 mar 2024 | 16,75 | 16,98 | 15,38 | 15,40 | 15,40 | 4.252 |
19 mar 2024 | 16,50 | 16,75 | 15,75 | 16,18 | 16,18 | 488 |
18 mar 2024 | 16,00 | 16,23 | 15,01 | 16,23 | 16,23 | 11.881 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 15,46 | 15,75 | 14,80 | 15,22 | 15,22 | 2.047 |
13 mar 2024 | 15,50 | 15,50 | 14,85 | 15,09 | 15,09 | 2.049 |
12 mar 2024 | 14,75 | 16,08 | 14,75 | 15,46 | 15,46 | 19.734 |
11 mar 2024 | 15,75 | 15,75 | 14,65 | 15,32 | 15,32 | 1.436 |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 15,03 | 15,72 | 15,00 | 15,42 | 15,42 | 9.037 |
06 mar 2024 | 15,50 | 15,73 | 14,76 | 15,34 | 15,34 | 4.812 |
05 mar 2024 | 15,99 | 16,00 | 14,73 | 15,35 | 15,35 | 16.680 |
04 mar 2024 | 15,36 | 16,74 | 15,26 | 15,50 | 15,50 | 5.169 |
01 mar 2024 | 15,25 | 15,98 | 15,25 | 15,29 | 15,29 | 5.775 |
29 feb 2024 | 15,60 | 15,98 | 15,05 | 15,48 | 15,48 | 2.432 |
28 feb 2024 | 16,25 | 17,00 | 15,51 | 15,76 | 15,76 | 4.105 |
27 feb 2024 | 16,82 | 17,31 | 15,67 | 16,24 | 16,24 | 10.204 |
26 feb 2024 | 16,78 | 16,78 | 16,20 | 16,49 | 16,49 | 6.111 |
23 feb 2024 | 15,01 | 16,25 | 15,01 | 15,99 | 15,99 | 5.285 |
22 feb 2024 | 15,00 | 15,50 | 14,75 | 15,50 | 15,50 | 3.510 |
21 feb 2024 | 15,75 | 16,32 | 14,81 | 14,88 | 14,88 | 2.816 |
20 feb 2024 | 16,00 | 16,50 | 14,98 | 15,55 | 15,55 | 5.512 |
16 feb 2024 | 16,50 | 16,99 | 16,25 | 16,26 | 16,26 | 11.920 |
15 feb 2024 | 16,92 | 16,92 | 16,40 | 16,40 | 16,40 | 2.873 |
14 feb 2024 | 16,99 | 17,27 | 16,45 | 17,26 | 17,26 | 5.655 |
13 feb 2024 | 17,00 | 17,70 | 16,03 | 16,45 | 16,45 | 8.912 |
12 feb 2024 | 16,87 | 16,87 | 16,25 | 16,87 | 16,87 | 10.685 |
09 feb 2024 | 15,81 | 16,48 | 15,50 | 16,07 | 16,07 | 2.500 |
08 feb 2024 | 16,47 | 16,47 | 15,80 | 15,81 | 15,81 | 3.609 |
07 feb 2024 | 15,15 | 15,82 | 14,76 | 15,70 | 15,70 | 7.019 |
06 feb 2024 | 15,50 | 15,50 | 14,75 | 15,07 | 15,07 | 4.611 |
05 feb 2024 | 14,85 | 15,78 | 14,75 | 15,24 | 15,24 | 8.674 |
02 feb 2024 | 15,75 | 16,00 | 14,82 | 15,13 | 15,13 | 6.562 |
01 feb 2024 | 16,49 | 16,49 | 15,12 | 15,59 | 15,59 | 5.435 |
31 gen 2024 | 16,24 | 16,24 | 15,25 | 15,91 | 15,91 | 4.175 |
30 gen 2024 | 15,61 | 16,20 | 15,61 | 15,71 | 15,71 | 3.858 |
29 gen 2024 | 16,14 | 16,49 | 15,51 | 16,04 | 16,04 | 5.090 |
26 gen 2024 | 15,98 | 15,98 | 15,98 | 15,98 | 15,98 | - |
25 gen 2024 | 15,75 | 16,46 | 15,26 | 15,98 | 15,98 | 3.609 |
24 gen 2024 | 16,94 | 16,94 | 16,00 | 16,06 | 16,06 | 4.837 |
23 gen 2024 | 17,00 | 17,25 | 16,25 | 16,35 | 16,35 | 3.153 |
22 gen 2024 | 16,51 | 16,51 | 16,51 | 16,51 | 16,51 | - |
19 gen 2024 | 15,25 | 16,83 | 15,25 | 16,51 | 16,51 | 4.059 |
18 gen 2024 | 16,25 | 16,89 | 15,82 | 16,03 | 16,03 | 2.503 |
17 gen 2024 | 16,83 | 16,98 | 16,26 | 16,65 | 16,65 | 5.753 |
16 gen 2024 | 16,94 | 16,94 | 16,25 | 16,59 | 16,59 | 6.454 |
12 gen 2024 | 17,00 | 17,19 | 16,51 | 16,86 | 16,86 | 5.696 |
11 gen 2024 | 17,09 | 17,15 | 16,01 | 16,97 | 16,97 | 10.705 |
10 gen 2024 | 17,05 | 17,05 | 16,51 | 16,85 | 16,85 | 11.136 |
09 gen 2024 | 17,25 | 17,30 | 16,30 | 16,61 | 16,61 | 6.896 |
08 gen 2024 | 16,14 | 16,48 | 15,75 | 16,48 | 16,48 | 13.095 |
05 gen 2024 | 15,60 | 16,19 | 15,50 | 15,70 | 15,70 | 10.266 |
04 gen 2024 | 16,49 | 16,49 | 15,60 | 15,73 | 15,73 | 20.823 |
03 gen 2024 | 16,49 | 16,49 | 15,66 | 15,93 | 15,93 | 7.847 |
02 gen 2024 | 16,66 | 17,14 | 16,02 | 16,48 | 16,48 | 8.484 |
29 dic 2023 | 16,24 | 16,43 | 16,00 | 16,43 | 16,43 | 12.453 |
28 dic 2023 | 16,46 | 16,75 | 15,64 | 15,65 | 15,65 | 110.432 |
27 dic 2023 | 16,75 | 17,06 | 16,01 | 16,46 | 16,46 | 19.560 |
26 dic 2023 | 17,50 | 17,50 | 16,15 | 16,25 | 16,25 | 16.578 |
22 dic 2023 | 18,13 | 18,13 | 16,89 | 17,00 | 17,00 | 18.182 |
21 dic 2023 | 17,77 | 17,80 | 17,77 | 17,77 | 17,77 | 14.132 |
20 dic 2023 | 20,66 | 20,66 | 18,70 | 18,70 | 18,70 | 24.704 |
19 dic 2023 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | 6.464 |
18 dic 2023 | 18,75 | 18,75 | 18,70 | 18,75 | 18,75 | 9.441 |
15 dic 2023 | 17,80 | 17,86 | 17,79 | 17,86 | 17,86 | 11.319 |
14 dic 2023 | 17,01 | 17,01 | 17,00 | 17,01 | 17,01 | 21.709 |
13 dic 2023 | 16,15 | 16,20 | 15,10 | 16,20 | 16,20 | 24.040 |
12 dic 2023 | 15,38 | 15,43 | 14,80 | 15,43 | 15,43 | 27.874 |
11 dic 2023 | 14,70 | 14,70 | 14,28 | 14,70 | 14,70 | 11.256 |
08 dic 2023 | 13,74 | 14,10 | 13,15 | 14,00 | 14,00 | 26.821 |
*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...