Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 giu 2024 | 17,92 | 18,44 | 17,14 | 18,40 | 18,40 | 33.458 |
27 giu 2024 | 17,70 | 17,92 | 17,36 | 17,50 | 17,50 | 8.363 |
26 giu 2024 | 17,20 | 17,86 | 17,20 | 17,60 | 17,60 | 19.900 |
25 giu 2024 | 17,00 | 18,00 | 16,62 | 17,28 | 17,28 | 120.792 |
24 giu 2024 | 16,06 | 17,00 | 16,00 | 16,50 | 16,50 | 45.105 |
23 giu 2024 | 16,98 | 16,98 | 16,42 | 16,42 | 16,42 | 8.006 |
13 giu 2024 | 16,28 | 16,86 | 16,12 | 16,80 | 16,80 | 51.163 |
12 giu 2024 | 15,62 | 16,40 | 15,10 | 15,90 | 15,90 | 59.519 |
11 giu 2024 | 15,08 | 15,58 | 15,08 | 15,14 | 15,14 | 11.576.967 |
10 giu 2024 | 15,26 | 15,40 | 15,08 | 15,10 | 15,10 | 18.457 |
09 giu 2024 | 15,30 | 15,34 | 14,98 | 15,02 | 15,02 | 88.568 |
06 giu 2024 | 15,70 | 15,70 | 15,30 | 15,30 | 15,30 | 3.720 |
05 giu 2024 | 16,26 | 16,26 | 15,20 | 15,20 | 15,20 | 7.288 |
04 giu 2024 | 16,78 | 16,78 | 15,32 | 15,32 | 15,32 | 8.055 |
03 giu 2024 | 15,50 | 16,04 | 15,50 | 15,66 | 15,66 | 3.223 |
02 giu 2024 | 15,72 | 15,72 | 15,72 | 15,72 | 15,72 | - |
30 mag 2024 | 16,48 | 16,68 | 15,72 | 15,72 | 15,72 | 51.995 |
29 mag 2024 | 15,60 | 16,24 | 15,60 | 16,22 | 16,22 | 30.037 |
28 mag 2024 | 14,90 | 15,68 | 14,90 | 15,68 | 15,68 | 11.877 |
27 mag 2024 | 15,16 | 15,48 | 14,84 | 14,92 | 14,92 | 99.392 |
26 mag 2024 | 15,18 | 15,18 | 14,70 | 14,82 | 14,82 | 4.984 |
23 mag 2024 | 14,94 | 15,20 | 14,84 | 14,90 | 14,90 | 61.108 |
22 mag 2024 | 15,70 | 15,70 | 15,00 | 15,00 | 15,00 | 53.139 |
21 mag 2024 | 15,98 | 16,00 | 15,42 | 15,50 | 15,50 | 8.101 |
20 mag 2024 | 15,66 | 15,98 | 15,30 | 15,30 | 15,30 | 25.930 |
19 mag 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
16 mag 2024 | 15,38 | 16,10 | 14,68 | 15,90 | 15,90 | 66.845 |
15 mag 2024 | 15,70 | 15,70 | 15,00 | 15,38 | 15,38 | 43.870 |
14 mag 2024 | 16,10 | 16,28 | 15,14 | 15,14 | 15,14 | 72.790 |
13 mag 2024 | 17,00 | 17,00 | 15,98 | 16,30 | 16,30 | 167.475 |
12 mag 2024 | 16,80 | 18,00 | 16,70 | 17,50 | 17,50 | 44.656 |
09 mag 2024 | 17,00 | 17,78 | 16,54 | 16,80 | 16,80 | 64.517 |
08 mag 2024 | 17,00 | 17,48 | 16,18 | 17,48 | 17,48 | 66.946 |
07 mag 2024 | 16,96 | 17,20 | 16,96 | 17,00 | 17,00 | 3.728 |
06 mag 2024 | 17,70 | 17,70 | 16,98 | 16,98 | 16,98 | 59.972 |
05 mag 2024 | 17,70 | 17,78 | 17,30 | 17,30 | 17,30 | 10.391 |
02 mag 2024 | 17,40 | 17,70 | 17,10 | 17,10 | 17,10 | 64.607 |
01 mag 2024 | 17,20 | 17,20 | 17,00 | 17,12 | 17,12 | 5.302 |
30 apr 2024 | 17,00 | 17,02 | 16,90 | 17,02 | 17,02 | 11.476 |
29 apr 2024 | 17,40 | 17,40 | 17,00 | 17,00 | 17,00 | 11.899 |
28 apr 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
25 apr 2024 | 17,40 | 17,68 | 16,30 | 17,00 | 17,00 | 42.951 |
24 apr 2024 | 17,02 | 17,40 | 16,84 | 16,84 | 16,84 | 28.253 |
23 apr 2024 | 17,92 | 18,18 | 16,70 | 16,70 | 16,70 | 365.951 |
22 apr 2024 | 17,98 | 18,02 | 16,52 | 17,64 | 17,64 | 135.377 |
21 apr 2024 | 16,52 | 17,90 | 16,52 | 17,88 | 17,88 | 180.660 |
18 apr 2024 | 15,14 | 16,02 | 15,08 | 16,02 | 16,02 | 78.848 |
17 apr 2024 | 15,50 | 15,66 | 15,14 | 15,14 | 15,14 | 148.490 |
16 apr 2024 | 15,64 | 15,78 | 15,40 | 15,78 | 15,78 | 37.157 |
15 apr 2024 | 15,14 | 15,54 | 15,00 | 15,40 | 15,40 | 170.016 |
14 apr 2024 | - | - | - | - | - | - |
04 apr 2024 | 15,34 | 15,70 | 15,32 | 15,70 | 15,70 | 81.588 |
03 apr 2024 | 15,98 | 15,98 | 15,50 | 15,52 | 15,52 | 10.224 |
02 apr 2024 | 15,50 | 15,94 | 15,50 | 15,90 | 15,90 | 19.385 |
01 apr 2024 | 15,60 | 15,94 | 15,20 | 15,94 | 15,94 | 14.748 |
31 mar 2024 | 16,00 | 16,36 | 15,00 | 15,80 | 15,80 | 126.646 |
28 mar 2024 | 16,02 | 16,54 | 15,62 | 15,62 | 15,62 | 28.508 |
27 mar 2024 | 16,00 | 16,00 | 15,90 | 15,90 | 15,90 | 33.113 |
26 mar 2024 | 16,00 | 16,00 | 15,90 | 16,00 | 16,00 | 8.426 |
25 mar 2024 | 16,02 | 16,56 | 16,00 | 16,00 | 16,00 | 17.239 |
24 mar 2024 | 16,50 | 16,58 | 15,86 | 16,00 | 16,00 | 29.003 |
21 mar 2024 | 16,14 | 16,54 | 15,58 | 16,00 | 16,00 | 71.136 |
20 mar 2024 | 16,66 | 16,66 | 15,82 | 16,00 | 16,00 | 40.084 |
19 mar 2024 | 16,50 | 16,68 | 16,00 | 16,30 | 16,30 | 112.228 |
18 mar 2024 | 15,60 | 16,70 | 15,30 | 16,08 | 16,08 | 49.642 |
17 mar 2024 | 16,04 | 16,76 | 15,00 | 15,58 | 15,58 | 65.144 |
14 mar 2024 | 17,00 | 17,00 | 15,80 | 15,96 | 15,96 | 30.557 |
13 mar 2024 | 16,94 | 16,94 | 16,00 | 16,00 | 16,00 | 17.067 |
12 mar 2024 | 16,00 | 16,02 | 15,98 | 16,00 | 16,00 | 24.085 |
11 mar 2024 | 16,02 | 17,00 | 16,02 | 16,68 | 16,68 | 21.478 |
10 mar 2024 | 16,00 | 16,06 | 15,94 | 16,00 | 16,00 | 11.469 |
07 mar 2024 | 16,40 | 16,40 | 15,12 | 16,10 | 16,10 | 19.677 |
06 mar 2024 | 15,54 | 16,78 | 15,54 | 16,40 | 16,40 | 18.364 |
05 mar 2024 | 14,56 | 14,56 | 14,56 | 14,56 | 14,56 | - |
04 mar 2024 | 15,54 | 15,54 | 14,00 | 14,56 | 14,56 | 40.322 |
03 mar 2024 | 15,98 | 16,16 | 15,52 | 15,52 | 15,52 | 22.861 |
29 feb 2024 | 16,48 | 16,50 | 15,62 | 15,62 | 15,62 | 20.249 |
28 feb 2024 | 17,70 | 17,70 | 16,00 | 16,38 | 16,38 | 52.910 |
27 feb 2024 | 17,14 | 17,40 | 16,40 | 16,58 | 16,58 | 39.707 |
26 feb 2024 | 16,86 | 18,48 | 16,38 | 17,20 | 17,20 | 142.830 |
25 feb 2024 | 15,32 | 16,80 | 15,32 | 16,80 | 16,80 | 216.551 |
21 feb 2024 | 15,20 | 15,20 | 14,90 | 14,90 | 14,90 | 11.392 |
20 feb 2024 | 14,36 | 15,20 | 14,36 | 15,00 | 15,00 | 17.829 |
19 feb 2024 | 14,74 | 15,36 | 14,74 | 15,06 | 15,06 | 76.273 |
18 feb 2024 | 14,64 | 14,74 | 14,64 | 14,74 | 14,74 | 3.746 |
15 feb 2024 | 14,50 | 14,50 | 14,48 | 14,48 | 14,48 | 2.725 |
14 feb 2024 | 13,70 | 14,48 | 13,70 | 14,46 | 14,46 | 1.511.492 |
13 feb 2024 | 13,60 | 14,20 | 13,60 | 14,00 | 14,00 | 619.284 |
12 feb 2024 | 13,64 | 13,98 | 13,64 | 13,90 | 13,90 | 20.964 |
11 feb 2024 | 13,80 | 13,80 | 13,62 | 13,64 | 13,64 | 14.994 |
08 feb 2024 | 14,00 | 14,32 | 13,30 | 14,30 | 14,30 | 14.136 |
07 feb 2024 | 14,10 | 14,42 | 13,18 | 14,00 | 14,00 | 25.848 |
06 feb 2024 | 14,10 | 14,42 | 13,18 | 14,00 | 14,00 | 25.848 |
05 feb 2024 | 13,70 | 14,50 | 13,70 | 14,10 | 14,10 | 276.407 |
04 feb 2024 | 12,64 | 13,70 | 12,64 | 13,70 | 13,70 | 37.840 |
01 feb 2024 | 13,00 | 13,38 | 12,52 | 12,98 | 12,98 | 11.144 |
31 gen 2024 | 11,52 | 14,02 | 11,46 | 13,00 | 13,00 | 262.201 |
30 gen 2024 | 11,80 | 12,70 | 11,80 | 11,80 | 11,80 | 80.429 |
29 gen 2024 | 12,28 | 12,54 | 11,76 | 11,76 | 11,76 | 32.050 |
28 gen 2024 | 11,50 | 11,98 | 11,50 | 11,98 | 11,98 | 11.948 |
*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...