Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 mag 2024 | 16,14 | 16,27 | 16,14 | 16,27 | 16,27 | 4.000 |
23 mag 2024 | 16,15 | 16,30 | 16,15 | 16,30 | 16,30 | 1.756 |
22 mag 2024 | 16,27 | 16,33 | 16,27 | 16,33 | 16,33 | 60 |
21 mag 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 16,25 | - |
20 mag 2024 | 16,50 | 16,57 | 16,38 | 16,38 | 16,38 | 20 |
17 mag 2024 | 16,21 | 16,34 | 16,21 | 16,34 | 16,34 | 211 |
16 mag 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | - |
15 mag 2024 | 16,52 | 16,52 | 16,16 | 16,16 | 16,16 | 200 |
14 mag 2024 | 16,87 | 16,90 | 16,87 | 16,90 | 16,90 | 641 |
13 mag 2024 | 16,54 | 16,93 | 16,54 | 16,93 | 16,93 | 1.673 |
10 mag 2024 | 16,35 | 16,35 | 16,35 | 16,35 | 16,35 | - |
09 mag 2024 | 15,93 | 15,93 | 15,93 | 15,93 | 15,93 | - |
08 mag 2024 | 15,98 | 16,08 | 15,98 | 16,08 | 16,08 | 110 |
07 mag 2024 | 15,74 | 16,10 | 15,74 | 16,05 | 16,05 | 830 |
06 mag 2024 | 15,63 | 15,63 | 15,63 | 15,63 | 15,63 | - |
03 mag 2024 | 15,61 | 15,61 | 15,61 | 15,61 | 15,61 | - |
02 mag 2024 | 15,76 | 15,76 | 15,68 | 15,68 | 15,68 | 20 |
30 apr 2024 | 15,85 | 15,94 | 15,79 | 15,79 | 15,79 | 55 |
29 apr 2024 | 15,94 | 15,97 | 15,94 | 15,97 | 15,97 | 24 |
26 apr 2024 | 15,73 | 15,73 | 15,73 | 15,73 | 15,73 | - |
25 apr 2024 | 15,90 | 15,90 | 15,60 | 15,65 | 15,65 | 349 |
24 apr 2024 | 16,14 | 16,14 | 16,05 | 16,05 | 16,05 | 156 |
23 apr 2024 | 16,07 | 16,07 | 16,07 | 16,07 | 16,07 | - |
22 apr 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
19 apr 2024 | 15,55 | 15,70 | 15,55 | 15,70 | 15,70 | 1.000 |
18 apr 2024 | 15,67 | 15,67 | 15,67 | 15,67 | 15,67 | 22 |
17 apr 2024 | 15,43 | 15,73 | 15,43 | 15,62 | 15,62 | 8.696 |
16 apr 2024 | 15,58 | 15,58 | 15,58 | 15,58 | 15,58 | - |
15 apr 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
12 apr 2024 | 15,89 | 15,89 | 15,89 | 15,89 | 15,89 | - |
11 apr 2024 | 16,11 | 16,11 | 15,77 | 15,77 | 15,77 | 22 |
10 apr 2024 | 15,98 | 15,98 | 15,98 | 15,98 | 15,98 | - |
09 apr 2024 | 15,90 | 16,02 | 15,90 | 16,02 | 16,02 | 185 |
08 apr 2024 | 15,60 | 15,98 | 15,60 | 15,98 | 15,98 | 30 |
05 apr 2024 | 15,34 | 15,38 | 15,34 | 15,38 | 15,38 | 455 |
04 apr 2024 | 15,93 | 15,93 | 15,93 | 15,93 | 15,93 | - |
03 apr 2024 | 15,98 | 16,01 | 15,91 | 15,93 | 15,93 | 1.097 |
02 apr 2024 | 15,90 | 16,00 | 15,90 | 16,00 | 16,00 | 157 |
28 mar 2024 | 15,99 | 15,99 | 15,85 | 15,85 | 15,85 | 20 |
27 mar 2024 | 15,88 | 16,16 | 15,88 | 16,05 | 16,05 | 591 |
26 mar 2024 | 15,95 | 15,95 | 15,61 | 15,61 | 15,61 | 15 |
25 mar 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | 70 |
22 mar 2024 | 15,89 | 15,89 | 15,89 | 15,89 | 15,89 | - |
21 mar 2024 | 15,85 | 15,85 | 15,85 | 15,85 | 15,85 | - |
20 mar 2024 | 15,68 | 15,68 | 15,68 | 15,68 | 15,68 | - |
19 mar 2024 | 15,71 | 15,71 | 15,71 | 15,71 | 15,71 | - |
18 mar 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | - |
15 mar 2024 | 15,75 | 15,75 | 15,75 | 15,75 | 15,75 | - |
14 mar 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
13 mar 2024 | 15,86 | 15,86 | 15,86 | 15,86 | 15,86 | - |
12 mar 2024 | 15,49 | 15,49 | 15,49 | 15,49 | 15,49 | - |
11 mar 2024 | 15,35 | 15,46 | 15,31 | 15,31 | 15,31 | 1.576 |
08 mar 2024 | 15,51 | 15,51 | 15,51 | 15,51 | 15,51 | - |
07 mar 2024 | 15,68 | 15,68 | 15,68 | 15,68 | 15,68 | - |
06 mar 2024 | 15,65 | 15,65 | 15,65 | 15,65 | 15,65 | - |
05 mar 2024 | 15,38 | 15,38 | 15,38 | 15,38 | 15,38 | - |
04 mar 2024 | 15,35 | 15,43 | 15,35 | 15,43 | 15,43 | 957 |
01 mar 2024 | 15,66 | 15,66 | 15,38 | 15,38 | 15,38 | 280 |
29 feb 2024 | 15,68 | 15,68 | 15,68 | 15,68 | 15,68 | - |
28 feb 2024 | 15,95 | 16,03 | 15,95 | 16,03 | 16,03 | 38 |
27 feb 2024 | 15,84 | 15,85 | 15,84 | 15,85 | 15,85 | - |
26 feb 2024 | 16,42 | 16,42 | 16,42 | 16,42 | 16,42 | - |
23 feb 2024 | 16,38 | 16,38 | 16,38 | 16,38 | 16,38 | 20 |
22 feb 2024 | 16,52 | 16,53 | 16,52 | 16,53 | 16,53 | 300 |
21 feb 2024 | 15,81 | 16,61 | 15,81 | 16,50 | 16,50 | 1.117 |
20 feb 2024 | 15,32 | 15,32 | 15,32 | 15,32 | 15,32 | - |
19 feb 2024 | 15,13 | 15,27 | 15,13 | 15,27 | 15,27 | 200 |
16 feb 2024 | 15,11 | 15,11 | 15,08 | 15,08 | 15,08 | 360 |
15 feb 2024 | 15,05 | 15,06 | 15,05 | 15,06 | 15,06 | 3.900 |
14 feb 2024 | 14,94 | 15,01 | 14,94 | 15,01 | 15,01 | 2.500 |
13 feb 2024 | 15,07 | 15,10 | 15,05 | 15,10 | 15,10 | 400 |
12 feb 2024 | 14,95 | 14,95 | 14,95 | 14,95 | 14,95 | - |
09 feb 2024 | 15,14 | 15,14 | 15,14 | 15,14 | 15,14 | - |
08 feb 2024 | 15,31 | 15,31 | 15,31 | 15,31 | 15,31 | - |
07 feb 2024 | 15,85 | 15,85 | 15,85 | 15,85 | 15,85 | - |
06 feb 2024 | 15,88 | 15,88 | 15,74 | 15,81 | 15,81 | 309 |
05 feb 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
02 feb 2024 | 15,76 | 15,85 | 15,76 | 15,85 | 15,85 | 900 |
01 feb 2024 | 15,74 | 15,82 | 15,65 | 15,65 | 15,65 | 3.156 |
31 gen 2024 | 15,74 | 15,84 | 15,74 | 15,84 | 15,84 | 6 |
30 gen 2024 | 15,92 | 15,92 | 15,92 | 15,92 | 15,92 | - |
29 gen 2024 | 16,09 | 16,09 | 16,09 | 16,09 | 16,09 | - |
26 gen 2024 | 15,93 | 16,24 | 15,93 | 16,15 | 16,15 | 373 |
25 gen 2024 | 15,76 | 15,76 | 15,76 | 15,76 | 15,76 | - |
24 gen 2024 | 15,82 | 15,82 | 15,82 | 15,82 | 15,82 | - |
23 gen 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
22 gen 2024 | 15,68 | 15,92 | 15,68 | 15,92 | 15,92 | 300 |
19 gen 2024 | 16,32 | 16,32 | 16,32 | 16,32 | 16,32 | - |
18 gen 2024 | 16,36 | 16,36 | 16,36 | 16,36 | 16,36 | - |
17 gen 2024 | 16,32 | 16,32 | 16,32 | 16,32 | 16,32 | - |
16 gen 2024 | 16,56 | 16,56 | 16,56 | 16,56 | 16,56 | - |
15 gen 2024 | 16,34 | 16,34 | 16,34 | 16,34 | 16,34 | - |
12 gen 2024 | 16,34 | 16,34 | 16,34 | 16,34 | 16,34 | - |
11 gen 2024 | 16,52 | 16,55 | 16,48 | 16,55 | 16,55 | 534 |
10 gen 2024 | 16,58 | 16,58 | 16,52 | 16,52 | 16,52 | 120 |
09 gen 2024 | 16,74 | 16,74 | 16,74 | 16,74 | 16,74 | - |
08 gen 2024 | 16,61 | 16,61 | 16,61 | 16,61 | 16,61 | - |
05 gen 2024 | 16,68 | 16,68 | 16,68 | 16,68 | 16,68 | - |
04 gen 2024 | 16,62 | 16,62 | 16,62 | 16,62 | 16,62 | - |
03 gen 2024 | 16,64 | 16,64 | 16,64 | 16,64 | 16,64 | - |
*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...