Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 apr 2024 | 14,35 | 14,38 | 14,05 | 14,14 | 14,14 | 23.610 |
17 apr 2024 | 14,17 | 14,36 | 14,11 | 14,15 | 14,15 | 16.400 |
16 apr 2024 | 14,13 | 14,40 | 14,11 | 14,23 | 14,23 | 24.200 |
15 apr 2024 | 14,54 | 14,54 | 14,08 | 14,29 | 14,29 | 36.900 |
12 apr 2024 | 14,39 | 14,55 | 14,22 | 14,36 | 14,36 | 25.500 |
11 apr 2024 | 14,63 | 14,63 | 14,15 | 14,34 | 14,34 | 48.600 |
10 apr 2024 | 14,55 | 14,64 | 14,32 | 14,45 | 14,45 | 24.700 |
09 apr 2024 | 14,51 | 14,89 | 14,41 | 14,55 | 14,55 | 56.600 |
08 apr 2024 | 14,60 | 14,63 | 14,42 | 14,57 | 14,57 | 39.800 |
05 apr 2024 | 14,51 | 14,59 | 14,45 | 14,52 | 14,52 | 16.400 |
04 apr 2024 | 14,63 | 14,64 | 14,43 | 14,51 | 14,51 | 19.700 |
03 apr 2024 | 14,61 | 14,72 | 14,41 | 14,51 | 14,51 | 30.300 |
02 apr 2024 | 14,73 | 15,24 | 14,50 | 14,57 | 14,57 | 30.200 |
01 apr 2024 | 14,90 | 15,15 | 14,65 | 14,65 | 14,65 | 41.500 |
28 mar 2024 | 14,80 | 15,24 | 14,70 | 14,91 | 14,91 | 75.600 |
27 mar 2024 | 14,78 | 14,92 | 14,76 | 14,83 | 14,83 | 64.700 |
26 mar 2024 | 14,70 | 14,78 | 14,64 | 14,75 | 14,75 | 36.000 |
25 mar 2024 | 14,88 | 14,88 | 14,75 | 14,79 | 14,79 | 36.300 |
22 mar 2024 | 15,11 | 15,11 | 14,65 | 14,74 | 14,74 | 54.800 |
21 mar 2024 | 14,96 | 14,97 | 14,73 | 14,85 | 14,85 | 26.200 |
20 mar 2024 | 14,59 | 14,93 | 14,59 | 14,76 | 14,76 | 39.000 |
19 mar 2024 | 14,70 | 14,79 | 14,07 | 14,25 | 14,25 | 176.000 |
18 mar 2024 | 15,12 | 15,12 | 14,24 | 14,43 | 14,43 | 128.000 |
15 mar 2024 | 15,00 | 15,15 | 14,46 | 14,86 | 14,86 | 150.600 |
14 mar 2024 | 15,51 | 15,52 | 14,88 | 14,88 | 14,88 | 84.200 |
13 mar 2024 | 15,79 | 15,84 | 15,34 | 15,40 | 15,40 | 141.800 |
12 mar 2024 | 15,78 | 15,80 | 15,70 | 15,70 | 15,70 | 9.900 |
11 mar 2024 | 15,84 | 15,88 | 15,70 | 15,77 | 15,77 | 19.500 |
08 mar 2024 | 15,70 | 16,02 | 15,70 | 15,78 | 15,78 | 13.600 |
07 mar 2024 | 16,00 | 16,02 | 15,69 | 15,70 | 15,70 | 16.900 |
06 mar 2024 | 16,03 | 16,05 | 15,58 | 15,70 | 15,70 | 18.100 |
05 mar 2024 | 15,30 | 15,66 | 15,20 | 15,66 | 15,66 | 48.600 |
04 mar 2024 | 15,31 | 15,32 | 15,20 | 15,30 | 15,30 | 13.200 |
01 mar 2024 | 15,33 | 15,33 | 15,01 | 15,17 | 15,17 | 34.600 |
29 feb 2024 | 15,23 | 15,50 | 15,23 | 15,24 | 15,24 | 25.000 |
28 feb 2024 | 15,10 | 15,34 | 15,10 | 15,15 | 15,15 | 31.600 |
27 feb 2024 | 15,16 | 15,39 | 15,10 | 15,25 | 15,25 | 26.900 |
26 feb 2024 | 15,16 | 15,28 | 15,05 | 15,10 | 15,10 | 29.200 |
23 feb 2024 | 15,16 | 15,22 | 14,97 | 15,04 | 15,04 | 17.100 |
22 feb 2024 | 14,98 | 15,39 | 14,84 | 14,96 | 14,96 | 25.600 |
21 feb 2024 | 14,85 | 15,15 | 14,85 | 15,05 | 15,05 | 12.300 |
20 feb 2024 | 14,91 | 15,10 | 14,85 | 14,98 | 14,98 | 17.500 |
16 feb 2024 | 14,62 | 15,30 | 14,62 | 15,00 | 15,00 | 40.300 |
15 feb 2024 | 14,88 | 15,23 | 14,88 | 15,22 | 15,22 | 16.700 |
14 feb 2024 | 15,00 | 15,08 | 14,87 | 14,98 | 14,98 | 25.700 |
13 feb 2024 | 15,61 | 15,61 | 14,95 | 15,00 | 15,00 | 33.100 |
12 feb 2024 | 15,55 | 15,59 | 15,38 | 15,50 | 15,50 | 44.600 |
09 feb 2024 | 15,68 | 15,68 | 15,46 | 15,51 | 15,51 | 28.300 |
08 feb 2024 | 15,82 | 15,82 | 15,23 | 15,61 | 15,61 | 46.400 |
07 feb 2024 | 15,95 | 15,99 | 15,52 | 15,75 | 15,75 | 74.000 |
06 feb 2024 | 16,06 | 16,16 | 15,47 | 15,77 | 15,77 | 81.500 |
05 feb 2024 | 16,06 | 16,06 | 15,77 | 16,02 | 16,02 | 24.200 |
02 feb 2024 | 16,22 | 16,22 | 15,91 | 16,05 | 16,05 | 54.700 |
01 feb 2024 | 16,50 | 16,50 | 15,96 | 16,08 | 16,08 | 54.200 |
31 gen 2024 | 16,51 | 16,52 | 16,38 | 16,45 | 16,45 | 22.500 |
30 gen 2024 | 17,50 | 17,50 | 16,60 | 16,65 | 16,65 | 88.300 |
29 gen 2024 | 16,71 | 16,73 | 16,45 | 16,69 | 16,69 | 13.300 |
26 gen 2024 | 16,52 | 16,98 | 16,52 | 16,60 | 16,60 | 20.700 |
25 gen 2024 | 16,85 | 16,85 | 16,70 | 16,70 | 16,70 | 5.100 |
24 gen 2024 | 16,82 | 17,15 | 16,75 | 16,75 | 16,75 | 26.200 |
23 gen 2024 | 16,77 | 17,00 | 16,74 | 17,00 | 17,00 | 6.000 |
22 gen 2024 | 16,87 | 16,87 | 16,64 | 16,73 | 16,73 | 12.500 |
19 gen 2024 | 16,44 | 16,70 | 16,44 | 16,70 | 16,70 | 6.600 |
18 gen 2024 | 16,60 | 16,78 | 16,48 | 16,48 | 16,48 | 11.500 |
17 gen 2024 | 16,81 | 16,94 | 16,70 | 16,70 | 16,70 | 19.500 |
16 gen 2024 | 16,83 | 17,08 | 16,79 | 16,95 | 16,95 | 23.100 |
12 gen 2024 | 17,04 | 17,13 | 16,91 | 17,00 | 17,00 | 21.700 |
11 gen 2024 | 17,02 | 17,13 | 16,91 | 17,05 | 17,05 | 9.100 |
10 gen 2024 | 17,01 | 17,17 | 17,01 | 17,08 | 17,08 | 5.500 |
09 gen 2024 | 17,10 | 17,19 | 16,50 | 17,19 | 17,19 | 11.000 |
08 gen 2024 | 17,01 | 17,23 | 17,01 | 17,03 | 17,03 | 3.300 |
05 gen 2024 | 17,21 | 17,21 | 16,92 | 17,03 | 17,03 | 36.800 |
04 gen 2024 | 17,29 | 17,29 | 17,14 | 17,18 | 17,18 | 19.900 |
03 gen 2024 | 17,16 | 17,29 | 17,00 | 17,25 | 17,25 | 5.300 |
02 gen 2024 | 17,25 | 17,33 | 17,04 | 17,20 | 17,20 | 26.400 |
29 dic 2023 | 18,00 | 18,00 | 17,35 | 17,35 | 17,35 | 13.900 |
28 dic 2023 | 17,14 | 17,15 | 17,07 | 17,08 | 17,08 | 9.400 |
27 dic 2023 | 17,13 | 17,14 | 17,07 | 17,14 | 17,14 | 15.700 |
26 dic 2023 | 17,15 | 17,15 | 17,08 | 17,08 | 17,08 | 3.000 |
22 dic 2023 | 17,00 | 17,15 | 16,95 | 17,10 | 17,10 | 12.400 |
21 dic 2023 | 17,04 | 17,08 | 16,96 | 17,08 | 17,08 | 12.400 |
20 dic 2023 | 16,99 | 17,10 | 16,85 | 17,05 | 17,05 | 15.600 |
19 dic 2023 | 16,93 | 17,09 | 16,80 | 17,02 | 17,02 | 165.700 |
18 dic 2023 | 16,70 | 17,01 | 16,69 | 16,89 | 16,89 | 166.900 |
15 dic 2023 | 16,71 | 17,00 | 16,61 | 16,78 | 16,78 | 330.300 |
14 dic 2023 | 16,04 | 17,00 | 16,02 | 16,72 | 16,72 | 181.500 |
13 dic 2023 | 15,72 | 16,80 | 15,69 | 16,80 | 16,80 | 189.800 |
12 dic 2023 | 15,74 | 15,83 | 15,56 | 15,56 | 15,56 | 21.400 |
11 dic 2023 | 15,65 | 15,70 | 15,52 | 15,70 | 15,70 | 21.000 |
08 dic 2023 | 15,65 | 15,70 | 15,43 | 15,51 | 15,51 | 25.500 |
07 dic 2023 | 15,68 | 15,69 | 15,60 | 15,60 | 15,60 | 20.200 |
06 dic 2023 | 15,25 | 15,99 | 15,25 | 15,60 | 15,60 | 30.200 |
05 dic 2023 | 15,18 | 15,54 | 15,14 | 15,30 | 15,30 | 22.100 |
04 dic 2023 | 15,07 | 15,36 | 14,95 | 15,11 | 15,11 | 31.500 |
01 dic 2023 | 14,60 | 15,02 | 14,50 | 15,02 | 15,02 | 20.000 |
30 nov 2023 | 14,93 | 15,24 | 14,61 | 14,61 | 14,61 | 26.000 |
29 nov 2023 | 14,95 | 14,95 | 14,70 | 14,83 | 14,83 | 10.000 |
28 nov 2023 | 14,93 | 14,95 | 14,60 | 14,85 | 14,85 | 5.600 |
27 nov 2023 | 14,95 | 14,95 | 14,70 | 14,80 | 14,80 | 9.900 |
24 nov 2023 | 14,82 | 14,95 | 14,82 | 14,94 | 14,94 | 3.500 |
*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...