Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 giu 2024 | 14,89 | 14,89 | 14,65 | 14,65 | 14,65 | 2.654 |
24 giu 2024 | 14,71 | 14,93 | 14,69 | 14,86 | 14,86 | 748 |
21 giu 2024 | 14,68 | 14,71 | 14,66 | 14,66 | 14,66 | 1.503 |
20 giu 2024 | 14,65 | 14,74 | 14,52 | 14,66 | 14,66 | 4.036 |
19 giu 2024 | 14,48 | 14,60 | 14,48 | 14,42 | 14,42 | 136 |
18 giu 2024 | 14,39 | 14,59 | 14,37 | 14,59 | 14,59 | 985 |
17 giu 2024 | 14,53 | 14,54 | 14,24 | 14,24 | 14,24 | 19.747 |
14 giu 2024 | 14,37 | 14,60 | 14,37 | 14,53 | 14,53 | 2.441 |
13 giu 2024 | 14,44 | 14,60 | 14,35 | 14,60 | 14,60 | 1.599 |
12 giu 2024 | 14,66 | 14,68 | 14,34 | 14,36 | 14,36 | 1.632 |
11 giu 2024 | 14,67 | 14,79 | 14,62 | 14,76 | 14,76 | 1.805 |
10 giu 2024 | 14,72 | 14,81 | 14,62 | 14,73 | 14,73 | 8.752 |
07 giu 2024 | 15,19 | 15,19 | 15,00 | 15,10 | 15,10 | 2.537 |
06 giu 2024 | 15,09 | 15,27 | 15,08 | 15,31 | 15,31 | 6.871 |
05 giu 2024 | 14,95 | 15,21 | 14,93 | 15,21 | 15,21 | 847 |
04 giu 2024 | 14,94 | 14,94 | 14,70 | 14,94 | 14,94 | 19.565 |
03 giu 2024 | 15,62 | 15,62 | 15,10 | 15,10 | 15,10 | 11.862 |
31 mag 2024 | 15,55 | 15,57 | 15,40 | 15,48 | 15,48 | 6.241 |
30 mag 2024 | 15,54 | 15,67 | 15,54 | 15,67 | 15,67 | 1.580 |
29 mag 2024 | 15,83 | 15,83 | 15,54 | 15,66 | 15,66 | 5.364 |
28 mag 2024 | 15,86 | 15,98 | 15,83 | 15,93 | 15,93 | 6.391 |
27 mag 2024 | 15,89 | 15,90 | 15,84 | 15,85 | 15,85 | 9.432 |
24 mag 2024 | 16,05 | 16,07 | 15,94 | 15,95 | 15,95 | 8.680 |
23 mag 2024 | 16,16 | 16,16 | 15,95 | 16,11 | 16,11 | 909 |
22 mag 2024 | 16,31 | 16,33 | 16,17 | 16,14 | 16,14 | 12.125 |
21 mag 2024 | 16,42 | 16,47 | 16,42 | 16,44 | 16,44 | 2.243 |
20 mag 2024 | 16,54 | 16,54 | 16,46 | 16,55 | 16,55 | 123 |
17 mag 2024 | 16,44 | 16,49 | 16,39 | 16,49 | 16,49 | 4.594 |
16 mag 2024 | 16,40 | 16,42 | 16,35 | 16,36 | 16,36 | 127 |
15 mag 2024 | 16,37 | 16,50 | 16,35 | 16,45 | 16,45 | 679 |
14 mag 2024 | 16,48 | 16,50 | 16,45 | 16,45 | 16,45 | 627 |
13 mag 2024 | 16,52 | 16,59 | 16,51 | 16,51 | 16,51 | 8.485 |
10 mag 2024 | 16,60 | 16,62 | 16,54 | 16,51 | 16,51 | 3.385 |
09 mag 2024 | 16,60 | 16,60 | 16,28 | 16,42 | 16,42 | 9.413 |
08 mag 2024 | 16,63 | 16,63 | 16,53 | 16,60 | 16,60 | 19 |
07 mag 2024 | 16,64 | 16,64 | 16,50 | 16,51 | 16,51 | 3.060 |
06 mag 2024 | 16,57 | 16,62 | 16,50 | 16,62 | 16,62 | 14.978 |
03 mag 2024 | 16,35 | 16,45 | 16,25 | 16,37 | 16,37 | 6.628 |
02 mag 2024 | 16,27 | 16,39 | 16,26 | 16,29 | 16,29 | 8.427 |
30 apr 2024 | 16,41 | 16,41 | 16,11 | 16,11 | 16,11 | 3.960 |
29 apr 2024 | 16,30 | 16,39 | 16,30 | 16,33 | 16,33 | 1.765 |
26 apr 2024 | 16,00 | 16,29 | 15,89 | 16,29 | 16,29 | 9.144 |
25 apr 2024 | 15,94 | 15,99 | 15,83 | 15,83 | 15,83 | 73 |
24 apr 2024 | 16,17 | 16,18 | 16,01 | 16,01 | 16,01 | 561 |
23 apr 2024 | 15,96 | 16,10 | 15,96 | 16,02 | 16,02 | 4.350 |
22 apr 2024 | 16,02 | 16,02 | 15,83 | 15,91 | 15,91 | 8.776 |
19 apr 2024 | 15,55 | 15,87 | 15,55 | 15,90 | 15,90 | 78 |
18 apr 2024 | 15,78 | 15,90 | 15,78 | 15,79 | 15,79 | 8.135 |
17 apr 2024 | 15,74 | 15,85 | 15,67 | 15,78 | 15,78 | 26.472 |
16 apr 2024 | 16,06 | 16,06 | 15,73 | 15,73 | 15,73 | 20.052 |
15 apr 2024 | 16,52 | 16,52 | 16,25 | 16,30 | 16,30 | 36.140 |
12 apr 2024 | 16,55 | 16,59 | 16,45 | 16,46 | 16,46 | 11.768 |
11 apr 2024 | 16,50 | 16,51 | 16,50 | 16,51 | 16,51 | 303 |
10 apr 2024 | 16,90 | 16,90 | 16,60 | 16,65 | 16,65 | 4.842 |
09 apr 2024 | 16,66 | 16,82 | 16,66 | 16,70 | 16,70 | 5.417 |
08 apr 2024 | 16,50 | 16,63 | 16,44 | 16,56 | 16,56 | 7.066 |
05 apr 2024 | 16,41 | 16,46 | 16,35 | 16,35 | 16,35 | 238 |
04 apr 2024 | 16,43 | 16,62 | 16,40 | 16,62 | 16,62 | 2.590 |
03 apr 2024 | 16,52 | 16,52 | 16,28 | 16,28 | 16,28 | 224 |
02 apr 2024 | 16,42 | 16,59 | 16,37 | 16,47 | 16,47 | 6.560 |
28 mar 2024 | 16,51 | 16,62 | 16,51 | 16,57 | 16,57 | 5.400 |
27 mar 2024 | 16,35 | 16,54 | 16,35 | 16,54 | 16,54 | 1.686 |
26 mar 2024 | 16,36 | 16,36 | 16,36 | 16,36 | 16,36 | - |
25 mar 2024 | 16,31 | 16,34 | 16,27 | 16,33 | 16,33 | 218 |
22 mar 2024 | 16,35 | 16,40 | 16,35 | 16,37 | 16,37 | 3.039 |
21 mar 2024 | 16,44 | 16,48 | 16,44 | 16,43 | 16,43 | 1.749 |
20 mar 2024 | 16,00 | 16,30 | 16,00 | 16,28 | 16,28 | 5.647 |
19 mar 2024 | 16,14 | 16,14 | 16,07 | 16,14 | 16,14 | 1.278 |
18 mar 2024 | 16,30 | 16,30 | 16,06 | 16,06 | 16,06 | 16.551 |
15 mar 2024 | 16,11 | 16,30 | 16,11 | 16,22 | 16,22 | 8.293 |
14 mar 2024 | 16,29 | 16,37 | 16,19 | 16,37 | 16,37 | 15.142 |
13 mar 2024 | 16,22 | 16,22 | 16,11 | 16,21 | 16,21 | 2.319 |
12 mar 2024 | 16,02 | 16,08 | 15,96 | 16,08 | 16,08 | 4.310 |
11 mar 2024 | 15,90 | 16,00 | 15,90 | 15,96 | 15,96 | 22.295 |
08 mar 2024 | 16,22 | 16,22 | 15,91 | 15,95 | 15,95 | 25.998 |
07 mar 2024 | 16,26 | 16,33 | 16,14 | 16,16 | 16,16 | 3.331 |
06 mar 2024 | 16,28 | 16,32 | 16,24 | 16,26 | 16,26 | 1.101 |
05 mar 2024 | 16,32 | 16,32 | 16,25 | 16,32 | 16,32 | 14.331 |
04 mar 2024 | 16,46 | 16,46 | 16,32 | 16,37 | 16,37 | 3.066 |
01 mar 2024 | 16,39 | 16,47 | 16,28 | 16,41 | 16,41 | 6.364 |
29 feb 2024 | 16,31 | 16,39 | 16,25 | 16,39 | 16,39 | 580 |
28 feb 2024 | 16,59 | 16,61 | 16,53 | 16,53 | 16,53 | 417 |
27 feb 2024 | 16,50 | 16,59 | 16,47 | 16,53 | 16,53 | 165 |
26 feb 2024 | 16,46 | 16,46 | 16,30 | 16,30 | 16,30 | 1.226 |
23 feb 2024 | 16,52 | 16,68 | 16,35 | 16,46 | 16,46 | 23.849 |
22 feb 2024 | 16,84 | 16,84 | 16,63 | 16,61 | 16,61 | 346 |
21 feb 2024 | 16,76 | 16,76 | 16,59 | 16,59 | 16,59 | 835 |
20 feb 2024 | 16,57 | 16,71 | 16,53 | 16,71 | 16,71 | 16.070 |
19 feb 2024 | 16,55 | 16,62 | 16,54 | 16,60 | 16,60 | 469 |
16 feb 2024 | 16,66 | 16,66 | 16,52 | 16,52 | 16,52 | 3.395 |
15 feb 2024 | 16,52 | 16,58 | 16,42 | 16,46 | 16,46 | 2.234 |
14 feb 2024 | 16,43 | 16,50 | 16,41 | 16,48 | 16,48 | 17.528 |
13 feb 2024 | 16,69 | 16,69 | 16,25 | 16,30 | 16,30 | 18.280 |
12 feb 2024 | 16,45 | 16,69 | 16,43 | 16,69 | 16,69 | 2.662 |
09 feb 2024 | 16,39 | 16,49 | 16,36 | 16,36 | 16,36 | 225 |
08 feb 2024 | 16,69 | 16,72 | 16,41 | 16,41 | 16,41 | 2.432 |
07 feb 2024 | 16,77 | 16,85 | 16,75 | 16,68 | 16,68 | 3.770 |
06 feb 2024 | 16,63 | 16,85 | 16,62 | 16,83 | 16,83 | 4.212 |
05 feb 2024 | 16,48 | 16,48 | 16,27 | 16,41 | 16,41 | 17.211 |
02 feb 2024 | 16,52 | 16,52 | 16,35 | 16,39 | 16,39 | 3.066 |
*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...