Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 giu 2024 | 17,58 | 17,59 | 17,23 | 17,23 | 17,23 | 3.100 |
21 giu 2024 | 17,11 | 17,98 | 17,05 | 17,98 | 17,98 | 8.300 |
20 giu 2024 | 17,50 | 17,58 | 17,05 | 17,05 | 17,05 | 1.600 |
18 giu 2024 | 17,69 | 17,74 | 17,01 | 17,01 | 17,01 | 10.100 |
17 giu 2024 | 17,24 | 17,70 | 17,24 | 17,37 | 17,37 | 2.700 |
14 giu 2024 | 17,64 | 17,64 | 17,64 | 17,64 | 17,64 | 500 |
13 giu 2024 | 17,80 | 17,85 | 17,64 | 17,64 | 17,64 | 1.200 |
12 giu 2024 | 17,84 | 17,85 | 17,10 | 17,84 | 17,84 | 2.600 |
11 giu 2024 | 16,97 | 17,76 | 16,97 | 17,45 | 17,45 | 2.000 |
10 giu 2024 | 17,48 | 17,55 | 17,34 | 17,37 | 17,37 | 2.000 |
07 giu 2024 | 17,15 | 17,54 | 17,15 | 17,54 | 17,54 | 1.200 |
06 giu 2024 | 16,80 | 17,17 | 16,80 | 17,15 | 17,15 | 1.100 |
05 giu 2024 | 17,40 | 17,45 | 16,75 | 17,08 | 17,08 | 8.200 |
04 giu 2024 | 17,20 | 17,25 | 16,81 | 17,00 | 17,00 | 11.500 |
03 giu 2024 | 16,92 | 17,10 | 16,88 | 17,09 | 17,09 | 1.500 |
31 mag 2024 | 16,98 | 16,98 | 16,36 | 16,75 | 16,75 | 6.400 |
30 mag 2024 | 17,04 | 17,25 | 16,70 | 16,70 | 16,70 | 1.900 |
29 mag 2024 | 16,90 | 16,98 | 16,90 | 16,98 | 16,98 | 1.100 |
28 mag 2024 | 17,10 | 17,25 | 16,92 | 16,92 | 16,92 | 3.300 |
24 mag 2024 | 17,14 | 17,25 | 16,94 | 17,25 | 17,25 | 1.500 |
23 mag 2024 | 17,45 | 17,45 | 17,45 | 17,45 | 17,45 | 300 |
22 mag 2024 | 17,50 | 17,50 | 17,40 | 17,45 | 17,45 | 5.600 |
21 mag 2024 | 17,29 | 17,55 | 17,27 | 17,50 | 17,50 | 5.800 |
20 mag 2024 | 17,70 | 17,70 | 17,50 | 17,65 | 17,65 | 7.200 |
17 mag 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | 500 |
16 mag 2024 | 17,18 | 18,71 | 17,18 | 17,79 | 17,79 | 5.000 |
15 mag 2024 | 17,20 | 18,02 | 17,20 | 17,62 | 17,62 | 8.700 |
14 mag 2024 | 17,24 | 17,24 | 17,13 | 17,22 | 17,22 | 1.600 |
13 mag 2024 | 17,37 | 17,94 | 17,01 | 17,41 | 17,41 | 1.700 |
10 mag 2024 | 17,57 | 17,74 | 17,00 | 17,37 | 17,37 | 6.300 |
09 mag 2024 | 17,00 | 17,34 | 17,00 | 17,34 | 17,34 | 3.500 |
08 mag 2024 | 17,11 | 17,25 | 17,10 | 17,25 | 17,25 | 1.600 |
07 mag 2024 | 17,19 | 17,45 | 16,79 | 16,79 | 16,79 | 7.800 |
06 mag 2024 | 16,86 | 18,00 | 16,86 | 17,19 | 17,19 | 6.100 |
03 mag 2024 | 17,38 | 17,50 | 17,11 | 17,25 | 17,25 | 1.300 |
02 mag 2024 | 17,15 | 17,15 | 16,98 | 16,98 | 16,98 | 900 |
01 mag 2024 | 16,98 | 16,98 | 16,98 | 16,98 | 16,98 | 500 |
30 apr 2024 | 16,47 | 17,23 | 16,47 | 16,83 | 16,83 | 1.900 |
29 apr 2024 | 17,16 | 17,16 | 16,83 | 16,83 | 16,83 | 900 |
26 apr 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | 500 |
25 apr 2024 | 15,88 | 17,34 | 15,88 | 17,34 | 17,34 | 4.300 |
24 apr 2024 | 16,89 | 16,89 | 16,89 | 16,89 | 16,89 | - |
23 apr 2024 | 16,89 | 16,90 | 16,88 | 16,89 | 16,89 | 1.300 |
22 apr 2024 | 16,76 | 16,76 | 16,41 | 16,59 | 16,59 | 3.300 |
19 apr 2024 | 16,28 | 16,90 | 16,28 | 16,75 | 16,75 | 6.500 |
18 apr 2024 | 16,68 | 16,68 | 16,68 | 16,68 | 16,68 | 1.200 |
17 apr 2024 | 16,37 | 16,70 | 16,37 | 16,44 | 16,44 | 2.200 |
16 apr 2024 | 16,63 | 16,89 | 16,35 | 16,70 | 16,70 | 4.300 |
15 apr 2024 | 16,27 | 16,75 | 16,03 | 16,75 | 16,75 | 3.300 |
12 apr 2024 | 16,72 | 16,75 | 16,35 | 16,35 | 16,35 | 6.800 |
11 apr 2024 | 16,63 | 16,81 | 16,35 | 16,35 | 16,35 | 3.600 |
10 apr 2024 | 16,55 | 16,75 | 16,48 | 16,75 | 16,75 | 4.800 |
09 apr 2024 | 16,84 | 16,87 | 15,71 | 16,60 | 16,60 | 9.100 |
08 apr 2024 | 16,16 | 16,90 | 16,16 | 16,47 | 16,47 | 2.700 |
05 apr 2024 | 16,57 | 16,90 | 16,25 | 16,44 | 16,44 | 13.600 |
04 apr 2024 | 16,30 | 16,30 | 15,65 | 16,25 | 16,25 | 5.700 |
03 apr 2024 | 16,75 | 16,75 | 16,10 | 16,65 | 16,65 | 2.400 |
02 apr 2024 | 16,75 | 16,75 | 16,35 | 16,35 | 16,35 | 1.400 |
01 apr 2024 | 16,75 | 16,90 | 16,57 | 16,87 | 16,87 | 2.400 |
28 mar 2024 | 16,63 | 17,00 | 16,35 | 16,97 | 16,97 | 9.100 |
27 mar 2024 | 17,00 | 17,01 | 16,64 | 16,64 | 16,64 | 3.700 |
26 mar 2024 | 16,70 | 17,33 | 16,70 | 17,00 | 17,00 | 4.900 |
25 mar 2024 | 16,91 | 16,98 | 16,59 | 16,76 | 16,76 | 17.600 |
22 mar 2024 | 16,28 | 16,99 | 16,08 | 16,94 | 16,94 | 5.400 |
21 mar 2024 | 16,34 | 16,85 | 16,24 | 16,28 | 16,28 | 10.200 |
20 mar 2024 | 16,53 | 16,65 | 16,04 | 16,65 | 16,65 | 6.500 |
19 mar 2024 | 16,10 | 16,78 | 16,10 | 16,44 | 16,44 | 7.800 |
18 mar 2024 | 16,25 | 16,89 | 16,14 | 16,50 | 16,50 | 11.900 |
15 mar 2024 | 16,49 | 16,49 | 15,34 | 16,19 | 16,19 | 14.700 |
14 mar 2024 | 15,14 | 16,40 | 14,88 | 15,90 | 15,90 | 29.800 |
13 mar 2024 | 14,50 | 15,54 | 14,50 | 15,00 | 15,00 | 20.800 |
12 mar 2024 | 14,92 | 15,19 | 14,50 | 14,50 | 14,50 | 5.300 |
11 mar 2024 | 15,07 | 15,49 | 15,05 | 15,15 | 15,15 | 6.400 |
08 mar 2024 | 14,50 | 15,40 | 14,50 | 15,01 | 15,01 | 8.200 |
07 mar 2024 | 14,50 | 14,70 | 14,50 | 14,50 | 14,50 | 4.200 |
06 mar 2024 | 14,69 | 14,69 | 14,50 | 14,50 | 14,50 | 5.800 |
05 mar 2024 | 14,54 | 14,74 | 14,34 | 14,50 | 14,50 | 7.100 |
04 mar 2024 | 14,77 | 15,04 | 14,59 | 14,59 | 14,59 | 10.200 |
01 mar 2024 | 14,44 | 15,01 | 14,26 | 14,80 | 14,80 | 14.200 |
29 feb 2024 | 14,89 | 14,89 | 14,00 | 14,00 | 14,00 | 5.100 |
28 feb 2024 | 15,28 | 15,28 | 14,64 | 14,64 | 14,64 | 11.500 |
27 feb 2024 | 15,22 | 15,48 | 15,10 | 15,31 | 15,31 | 7.400 |
26 feb 2024 | 14,68 | 14,98 | 14,50 | 14,98 | 14,98 | 8.500 |
23 feb 2024 | 13,87 | 14,87 | 13,75 | 14,73 | 14,73 | 21.300 |
22 feb 2024 | 13,85 | 14,20 | 13,75 | 14,00 | 14,00 | 7.500 |
21 feb 2024 | 13,76 | 13,80 | 13,56 | 13,70 | 13,70 | 3.200 |
20 feb 2024 | 13,36 | 13,55 | 13,36 | 13,55 | 13,55 | 4.500 |
16 feb 2024 | 13,65 | 13,65 | 13,37 | 13,37 | 13,37 | 3.600 |
15 feb 2024 | 13,69 | 13,72 | 13,40 | 13,40 | 13,40 | 3.000 |
14 feb 2024 | 13,71 | 13,96 | 13,50 | 13,50 | 13,50 | 3.400 |
13 feb 2024 | 13,95 | 13,95 | 13,71 | 13,71 | 13,71 | 3.300 |
12 feb 2024 | 14,16 | 14,40 | 13,95 | 13,95 | 13,95 | 9.100 |
09 feb 2024 | 13,95 | 14,17 | 13,83 | 14,17 | 14,17 | 7.000 |
08 feb 2024 | 13,71 | 14,15 | 13,71 | 13,96 | 13,96 | 4.900 |
07 feb 2024 | 14,05 | 14,24 | 13,71 | 13,71 | 13,71 | 3.500 |
06 feb 2024 | 13,85 | 14,14 | 13,85 | 14,00 | 14,00 | 3.900 |
05 feb 2024 | 14,15 | 14,15 | 13,88 | 13,90 | 13,90 | 5.000 |
02 feb 2024 | 13,36 | 14,40 | 13,36 | 14,40 | 14,40 | 6.100 |
01 feb 2024 | 13,60 | 13,84 | 13,36 | 13,54 | 13,54 | 10.300 |
31 gen 2024 | 13,84 | 13,84 | 13,60 | 13,60 | 13,60 | 3.800 |
*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...