Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 16,62 | 16,62 | 15,75 | 15,94 | 15,94 | 17.664 |
25 apr 2024 | 16,00 | 16,64 | 15,81 | 16,01 | 16,01 | 4.391 |
24 apr 2024 | 16,77 | 16,77 | 16,16 | 16,23 | 16,23 | 2.885 |
23 apr 2024 | 16,90 | 17,14 | 16,14 | 16,44 | 16,44 | 18.620 |
22 apr 2024 | 16,35 | 16,35 | 15,80 | 16,06 | 16,06 | 2.809 |
19 apr 2024 | 16,60 | 16,60 | 15,45 | 15,54 | 15,54 | 28.806 |
18 apr 2024 | 16,30 | 16,50 | 16,02 | 16,33 | 16,33 | 20.468 |
17 apr 2024 | - | - | - | - | - | - |
16 apr 2024 | 15,05 | 15,95 | 15,05 | 15,51 | 15,51 | 5.274 |
15 apr 2024 | 16,79 | 16,79 | 15,26 | 15,30 | 15,30 | 14.742 |
12 apr 2024 | 15,90 | 16,89 | 15,35 | 16,14 | 16,14 | 31.674 |
11 apr 2024 | - | - | - | - | - | - |
10 apr 2024 | 15,70 | 15,70 | 15,10 | 15,54 | 15,54 | 5.743 |
09 apr 2024 | 15,90 | 15,90 | 15,05 | 15,51 | 15,51 | 4.643 |
08 apr 2024 | 15,30 | 15,99 | 15,30 | 15,39 | 15,39 | 7.175 |
05 apr 2024 | 16,79 | 16,79 | 15,49 | 15,73 | 15,73 | 6.160 |
04 apr 2024 | 16,22 | 16,94 | 15,40 | 15,85 | 15,85 | 30.082 |
03 apr 2024 | 16,35 | 16,69 | 15,70 | 16,37 | 16,37 | 4.245 |
02 apr 2024 | 14,77 | 16,10 | 14,77 | 15,71 | 15,71 | 24.641 |
01 apr 2024 | 14,47 | 15,44 | 14,47 | 15,07 | 15,07 | 1.997 |
28 mar 2024 | 14,99 | 15,91 | 14,44 | 14,77 | 14,77 | 28.138 |
27 mar 2024 | 14,83 | 15,13 | 14,10 | 14,63 | 14,63 | 8.673 |
26 mar 2024 | 15,80 | 16,00 | 14,70 | 15,13 | 15,13 | 35.050 |
25 mar 2024 | - | - | - | - | - | - |
22 mar 2024 | 16,46 | 16,46 | 14,72 | 14,84 | 14,84 | 4.726 |
21 mar 2024 | 15,58 | 16,00 | 14,61 | 14,97 | 14,97 | 14.708 |
20 mar 2024 | 15,54 | 15,69 | 14,72 | 14,99 | 14,99 | 4.546 |
19 mar 2024 | 15,39 | 15,63 | 14,46 | 14,85 | 14,85 | 3.478 |
18 mar 2024 | 15,23 | 15,63 | 15,10 | 15,39 | 15,39 | 2.487 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 13,48 | 14,74 | 13,48 | 14,37 | 14,37 | 1.649 |
13 mar 2024 | 15,90 | 16,61 | 13,64 | 13,76 | 13,76 | 17.212 |
12 mar 2024 | 15,90 | 16,18 | 14,68 | 15,14 | 15,14 | 8.698 |
11 mar 2024 | 17,85 | 17,85 | 16,22 | 16,29 | 16,29 | 21.917 |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 17,59 | 17,60 | 17,13 | 17,35 | 17,35 | 476 |
06 mar 2024 | 17,90 | 17,90 | 17,01 | 17,02 | 17,02 | 5.827 |
05 mar 2024 | 18,90 | 18,90 | 17,16 | 17,28 | 17,28 | 31.058 |
04 mar 2024 | 17,90 | 18,63 | 17,47 | 18,59 | 18,59 | 7.249 |
01 mar 2024 | 17,70 | 17,70 | 16,50 | 17,43 | 17,43 | 1.667 |
29 feb 2024 | 16,94 | 17,23 | 16,94 | 17,05 | 17,05 | 5.978 |
28 feb 2024 | 17,99 | 17,99 | 17,06 | 17,17 | 17,17 | 27.266 |
27 feb 2024 | 18,50 | 18,50 | 17,55 | 17,56 | 17,56 | 10.875 |
26 feb 2024 | 18,25 | 18,37 | 17,52 | 17,96 | 17,96 | 9.643 |
23 feb 2024 | 17,89 | 18,34 | 17,58 | 17,89 | 17,89 | 8.107 |
22 feb 2024 | 18,59 | 18,59 | 17,25 | 17,54 | 17,54 | 28.602 |
21 feb 2024 | 18,48 | 18,49 | 18,12 | 18,24 | 18,24 | 10.297 |
20 feb 2024 | 18,13 | 18,55 | 17,62 | 18,01 | 18,01 | 26.706 |
16 feb 2024 | 16,41 | 17,68 | 16,41 | 17,48 | 17,48 | 3.030 |
15 feb 2024 | 17,62 | 18,19 | 17,20 | 17,54 | 17,54 | 451 |
14 feb 2024 | 17,42 | 18,20 | 17,16 | 17,47 | 17,47 | 13.472 |
13 feb 2024 | 18,05 | 18,14 | 17,67 | 17,78 | 17,78 | 3.046 |
12 feb 2024 | 17,86 | 18,36 | 17,80 | 18,04 | 18,04 | 5.436 |
09 feb 2024 | 18,60 | 18,60 | 16,69 | 17,51 | 17,51 | 7.643 |
08 feb 2024 | 18,80 | 19,02 | 17,80 | 17,83 | 17,83 | 7.430 |
07 feb 2024 | 18,00 | 18,20 | 17,85 | 18,07 | 18,07 | 1.902 |
06 feb 2024 | 18,11 | 18,48 | 17,95 | 17,98 | 17,98 | 2.638 |
05 feb 2024 | 19,39 | 19,39 | 18,18 | 18,22 | 18,22 | 15.608 |
02 feb 2024 | 19,21 | 19,23 | 18,60 | 19,01 | 19,01 | 3.772 |
01 feb 2024 | 19,18 | 19,28 | 18,75 | 18,83 | 18,83 | 3.639 |
31 gen 2024 | 18,33 | 19,29 | 18,30 | 19,12 | 19,12 | 8.551 |
30 gen 2024 | 18,94 | 18,99 | 18,10 | 18,76 | 18,76 | 16.113 |
29 gen 2024 | 19,70 | 19,70 | 17,95 | 18,37 | 18,37 | 28.258 |
26 gen 2024 | 18,43 | 18,43 | 18,43 | 18,43 | 18,43 | - |
25 gen 2024 | 16,95 | 18,45 | 16,78 | 18,43 | 18,43 | 40.649 |
24 gen 2024 | 16,83 | 16,83 | 16,05 | 16,78 | 16,78 | 9.253 |
23 gen 2024 | 17,13 | 17,13 | 16,52 | 16,56 | 16,56 | 11.652 |
22 gen 2024 | 17,57 | 17,57 | 17,57 | 17,57 | 17,57 | - |
19 gen 2024 | 17,00 | 17,68 | 17,00 | 17,57 | 17,57 | 26.297 |
18 gen 2024 | 17,11 | 17,50 | 16,80 | 17,18 | 17,18 | 6.530 |
17 gen 2024 | 17,06 | 17,83 | 17,05 | 17,21 | 17,21 | 9.715 |
16 gen 2024 | 17,60 | 17,80 | 17,43 | 17,55 | 17,55 | 3.272 |
12 gen 2024 | 19,10 | 19,10 | 18,51 | 18,54 | 18,54 | 8.029 |
11 gen 2024 | 19,10 | 19,55 | 18,80 | 18,81 | 18,81 | 8.862 |
10 gen 2024 | 19,09 | 19,90 | 18,80 | 19,34 | 19,34 | 12.975 |
09 gen 2024 | 21,10 | 21,50 | 18,86 | 19,04 | 19,04 | 102.630 |
08 gen 2024 | 19,71 | 19,74 | 19,70 | 19,74 | 19,74 | 110.115 |
05 gen 2024 | 16,85 | 18,17 | 16,14 | 17,95 | 17,95 | 131.269 |
04 gen 2024 | 16,30 | 16,58 | 15,93 | 16,52 | 16,52 | 14.562 |
03 gen 2024 | 15,99 | 16,49 | 15,94 | 16,05 | 16,05 | 3.825 |
02 gen 2024 | 16,02 | 16,61 | 15,46 | 15,79 | 15,79 | 15.376 |
29 dic 2023 | 15,80 | 16,00 | 15,75 | 15,75 | 15,75 | 5.101 |
28 dic 2023 | 15,80 | 16,49 | 15,80 | 15,80 | 15,80 | 4.679 |
27 dic 2023 | 16,04 | 16,54 | 15,65 | 16,00 | 16,00 | 3.672 |
26 dic 2023 | 15,55 | 16,06 | 15,00 | 16,05 | 16,05 | 30.382 |
22 dic 2023 | 15,39 | 15,44 | 15,30 | 15,30 | 15,30 | 805 |
21 dic 2023 | 14,51 | 15,35 | 14,51 | 14,77 | 14,77 | 1.964 |
20 dic 2023 | 15,18 | 15,84 | 14,55 | 14,71 | 14,71 | 4.292 |
19 dic 2023 | 15,80 | 15,80 | 15,12 | 15,18 | 15,18 | 2.529 |
18 dic 2023 | 15,99 | 15,99 | 15,00 | 15,15 | 15,15 | 12.158 |
15 dic 2023 | 15,40 | 16,27 | 15,40 | 15,45 | 15,45 | 9.172 |
14 dic 2023 | 16,00 | 16,00 | 15,45 | 15,50 | 15,50 | 679 |
13 dic 2023 | 15,89 | 15,89 | 15,85 | 15,85 | 15,85 | 332 |
12 dic 2023 | 15,90 | 15,90 | 15,02 | 15,16 | 15,16 | 3.441 |
11 dic 2023 | 14,99 | 15,60 | 14,95 | 15,59 | 15,59 | 31.221 |
08 dic 2023 | 15,10 | 15,10 | 14,80 | 14,99 | 14,99 | 638 |
07 dic 2023 | 15,10 | 15,12 | 14,85 | 14,97 | 14,97 | 11.522 |
06 dic 2023 | 14,55 | 14,80 | 14,40 | 14,40 | 14,40 | 2.100 |
05 dic 2023 | 14,62 | 14,80 | 14,50 | 14,52 | 14,52 | 2.656 |
04 dic 2023 | 14,60 | 15,00 | 14,60 | 14,61 | 14,61 | 1.147 |
*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...