Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | 15,12 | 15,12 | 14,90 | 14,90 | 14,90 | 793 |
07 mag 2024 | 14,74 | 14,74 | 14,67 | 14,67 | 14,67 | 435 |
06 mag 2024 | 13,99 | 13,99 | 13,56 | 13,82 | 13,82 | 480 |
03 mag 2024 | 14,38 | 14,38 | 14,36 | 14,36 | 14,36 | 264 |
02 mag 2024 | - | - | - | - | - | - |
01 mag 2024 | 17,14 | 17,14 | 16,11 | 16,93 | 16,93 | 1.556 |
30 apr 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 17,16 | 12 |
29 apr 2024 | 15,67 | 15,67 | 15,67 | 15,67 | 15,67 | 170 |
26 apr 2024 | 17,18 | 17,18 | 16,85 | 16,85 | 16,85 | 806 |
25 apr 2024 | 17,48 | 17,48 | 17,48 | 17,48 | 17,48 | 1.193 |
24 apr 2024 | 17,43 | 17,43 | 17,43 | 17,43 | 17,43 | 48 |
23 apr 2024 | 18,62 | 18,81 | 17,78 | 17,96 | 17,96 | 1.517 |
22 apr 2024 | 19,74 | 19,96 | 19,32 | 19,32 | 19,32 | 2.364 |
19 apr 2024 | 19,57 | 19,57 | 19,57 | 19,57 | 19,57 | 176 |
18 apr 2024 | 19,50 | 19,70 | 19,14 | 19,44 | 19,44 | 2.160 |
17 apr 2024 | 19,20 | 19,72 | 19,20 | 19,72 | 19,72 | 1.705 |
16 apr 2024 | 19,48 | 19,53 | 19,48 | 19,53 | 19,53 | 221 |
15 apr 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | 249 |
12 apr 2024 | 18,03 | 18,03 | 18,03 | 18,03 | 18,03 | 245 |
11 apr 2024 | 16,75 | 16,75 | 16,75 | 16,75 | 16,75 | 45 |
10 apr 2024 | 16,04 | 16,04 | 16,04 | 16,04 | 16,04 | 30 |
09 apr 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 15,06 | 16 |
08 apr 2024 | 15,41 | 15,41 | 15,41 | 15,41 | 15,41 | 22 |
05 apr 2024 | 15,80 | 15,95 | 15,80 | 15,93 | 15,93 | 292 |
04 apr 2024 | 15,91 | 15,91 | 15,91 | 15,91 | 15,91 | 128 |
03 apr 2024 | 15,37 | 15,37 | 14,94 | 14,94 | 14,94 | 316 |
02 apr 2024 | 15,09 | 15,09 | 15,09 | 15,09 | 15,09 | 132 |
01 apr 2024 | 14,08 | 14,08 | 14,08 | 14,08 | 14,08 | 31 |
28 mar 2024 | 13,97 | 13,97 | 13,97 | 13,97 | 13,97 | 28 |
27 mar 2024 | 14,00 | 14,00 | 13,72 | 13,72 | 13,72 | 315 |
26 mar 2024 | 14,53 | 14,53 | 14,53 | 14,53 | 14,53 | 250 |
25 mar 2024 | 14,12 | 14,51 | 14,12 | 14,51 | 14,51 | 572 |
22 mar 2024 | 14,53 | 14,53 | 14,53 | 14,53 | 14,53 | 12 |
21 mar 2024 | 14,23 | 14,23 | 14,11 | 14,11 | 14,11 | 464 |
20 mar 2024 | 14,48 | 14,48 | 14,48 | 14,48 | 14,48 | 51 |
19 mar 2024 | 15,92 | 15,92 | 15,73 | 15,73 | 15,73 | 209 |
18 mar 2024 | 16,30 | 16,30 | 15,86 | 15,86 | 15,86 | 330 |
15 mar 2024 | 16,64 | 16,64 | 16,60 | 16,60 | 16,60 | 250 |
14 mar 2024 | 17,46 | 17,46 | 17,46 | 17,46 | 17,46 | 7 |
13 mar 2024 | 16,24 | 16,24 | 16,24 | 16,24 | 16,24 | 7 |
12 mar 2024 | 16,22 | 16,22 | 16,22 | 16,22 | 16,22 | 825 |
11 mar 2024 | 15,87 | 16,26 | 15,87 | 16,26 | 16,26 | 274 |
08 mar 2024 | 15,01 | 15,74 | 15,01 | 15,74 | 15,74 | 303 |
07 mar 2024 | 15,88 | 15,88 | 15,88 | 15,88 | 15,88 | 96 |
06 mar 2024 | 16,54 | 16,54 | 16,54 | 16,54 | 16,54 | 4 |
05 mar 2024 | 16,38 | 16,38 | 16,38 | 16,38 | 16,38 | 17 |
04 mar 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | 36 |
01 mar 2024 | 15,29 | 15,29 | 15,29 | 15,29 | 15,29 | 115 |
29 feb 2024 | 15,91 | 15,91 | 15,91 | 15,91 | 15,91 | 38 |
28 feb 2024 | 16,31 | 16,31 | 16,31 | 16,31 | 16,31 | 187 |
27 feb 2024 | 17,09 | 17,12 | 16,51 | 16,51 | 16,51 | 1.624 |
26 feb 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | 5 |
23 feb 2024 | 18,28 | 18,72 | 18,28 | 18,72 | 18,72 | 567 |
22 feb 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | 170 |
21 feb 2024 | 18,48 | 18,48 | 18,12 | 18,12 | 18,12 | 232 |
20 feb 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | 37 |
16 feb 2024 | 17,02 | 17,20 | 17,02 | 17,20 | 17,20 | 1.109 |
15 feb 2024 | 17,42 | 17,42 | 16,66 | 16,66 | 16,66 | 870 |
14 feb 2024 | 18,56 | 18,56 | 18,20 | 18,20 | 18,20 | 263 |
13 feb 2024 | 18,77 | 18,77 | 18,77 | 18,77 | 18,77 | 11 |
12 feb 2024 | 17,07 | 17,18 | 17,02 | 17,18 | 17,18 | 1.019 |
09 feb 2024 | 17,53 | 17,61 | 17,53 | 17,61 | 17,61 | 419 |
08 feb 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 18,18 | 20 |
07 feb 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | 2 |
06 feb 2024 | 19,56 | 19,56 | 19,34 | 19,34 | 19,34 | 323 |
05 feb 2024 | 21,04 | 21,06 | 20,96 | 20,96 | 20,96 | 696 |
02 feb 2024 | 20,55 | 20,55 | 19,36 | 19,58 | 19,58 | 556 |
01 feb 2024 | 20,95 | 20,95 | 19,54 | 19,54 | 19,54 | 215 |
31 gen 2024 | 20,66 | 20,66 | 20,66 | 20,66 | 20,66 | 247 |
30 gen 2024 | 19,78 | 19,78 | 19,78 | 19,78 | 19,78 | 57 |
29 gen 2024 | 21,56 | 21,56 | 20,47 | 20,47 | 20,47 | 356 |
26 gen 2024 | 23,04 | 23,04 | 23,04 | 23,04 | 23,04 | 126 |
25 gen 2024 | 23,54 | 23,54 | 23,54 | 23,54 | 23,54 | 43 |
24 gen 2024 | 22,47 | 22,52 | 22,47 | 22,52 | 22,52 | 564 |
23 gen 2024 | 20,96 | 21,01 | 20,90 | 21,01 | 21,01 | 962 |
22 gen 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 20,93 | 229 |
19 gen 2024 | 22,76 | 22,76 | 21,71 | 21,75 | 21,75 | 1.098 |
18 gen 2024 | 22,62 | 22,62 | 22,56 | 22,56 | 22,56 | 633 |
17 gen 2024 | 22,22 | 22,22 | 22,22 | 22,22 | 22,22 | 159 |
16 gen 2024 | 21,95 | 21,95 | 21,16 | 21,25 | 21,25 | 1.057 |
12 gen 2024 | 20,00 | 21,17 | 20,00 | 21,17 | 21,17 | 204 |
11 gen 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | 12 |
10 gen 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | 241 |
09 gen 2024 | 19,13 | 19,13 | 19,13 | 19,13 | 19,13 | 50 |
08 gen 2024 | 18,68 | 18,68 | 18,34 | 18,34 | 18,34 | 446 |
05 gen 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | 258 |
04 gen 2024 | 18,72 | 19,15 | 18,72 | 19,15 | 19,15 | 381 |
03 gen 2024 | 18,62 | 18,82 | 18,62 | 18,82 | 18,82 | 425 |
02 gen 2024 | 17,19 | 17,19 | 17,19 | 17,19 | 17,19 | 121 |
29 dic 2023 | 16,17 | 16,17 | 16,17 | 16,17 | 16,17 | 91 |
28 dic 2023 | 15,77 | 15,77 | 15,77 | 15,77 | 15,77 | 66 |
27 dic 2023 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | 68 |
26 dic 2023 | 15,72 | 15,72 | 15,72 | 15,72 | 15,72 | 68 |
22 dic 2023 | 15,38 | 15,87 | 15,38 | 15,87 | 15,87 | 104 |
21 dic 2023 | 15,47 | 15,47 | 15,47 | 15,47 | 15,47 | 114 |
20 dic 2023 | 15,04 | 16,55 | 15,00 | 16,55 | 16,55 | 415 |
19 dic 2023 | 15,42 | 15,42 | 15,12 | 15,12 | 15,12 | 407 |
18 dic 2023 | 15,99 | 15,99 | 15,99 | 15,99 | 15,99 | 331 |
15 dic 2023 | 16,15 | 16,15 | 16,15 | 16,15 | 16,15 | 115 |
14 dic 2023 | 16,12 | 16,12 | 16,12 | 16,12 | 16,12 | 491 |
*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...