Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 18,72 | 18,77 | 17,60 | 17,60 | 17,60 | 530.000 |
09 mag 2024 | 18,03 | 19,00 | 17,96 | 18,64 | 18,64 | 924.800 |
08 mag 2024 | 17,02 | 17,22 | 16,95 | 17,07 | 17,07 | 330.600 |
07 mag 2024 | 17,38 | 17,50 | 17,21 | 17,24 | 17,24 | 300.400 |
06 mag 2024 | 17,22 | 17,43 | 17,22 | 17,38 | 17,38 | 284.700 |
03 mag 2024 | 17,19 | 17,25 | 16,85 | 17,09 | 17,09 | 317.500 |
02 mag 2024 | 16,78 | 16,91 | 16,59 | 16,90 | 16,90 | 313.200 |
01 mag 2024 | 16,73 | 16,95 | 16,54 | 16,59 | 16,59 | 220.400 |
30 apr 2024 | 16,89 | 16,97 | 16,63 | 16,71 | 16,71 | 364.100 |
29 apr 2024 | 17,10 | 17,28 | 16,71 | 17,00 | 17,00 | 380.200 |
26 apr 2024 | 17,03 | 17,38 | 17,00 | 17,02 | 17,02 | 373.600 |
25 apr 2024 | 16,76 | 17,06 | 16,45 | 16,89 | 16,89 | 948.200 |
24 apr 2024 | 16,66 | 17,00 | 16,41 | 16,86 | 16,86 | 1.499.000 |
23 apr 2024 | 16,61 | 16,88 | 16,61 | 16,70 | 16,70 | 388.600 |
22 apr 2024 | 16,61 | 16,65 | 16,42 | 16,56 | 16,56 | 247.800 |
19 apr 2024 | 16,14 | 16,53 | 16,14 | 16,44 | 16,44 | 341.000 |
18 apr 2024 | 16,16 | 16,48 | 16,16 | 16,17 | 16,17 | 244.300 |
17 apr 2024 | 16,27 | 16,43 | 16,15 | 16,16 | 16,16 | 269.400 |
16 apr 2024 | 15,94 | 16,29 | 15,88 | 16,16 | 16,16 | 244.200 |
15 apr 2024 | 16,60 | 16,70 | 16,03 | 16,08 | 16,08 | 294.700 |
12 apr 2024 | 16,62 | 16,79 | 16,45 | 16,56 | 16,56 | 244.000 |
11 apr 2024 | 16,84 | 17,06 | 16,76 | 16,82 | 16,82 | 307.900 |
10 apr 2024 | 16,81 | 17,02 | 16,59 | 16,82 | 16,82 | 333.100 |
09 apr 2024 | 17,65 | 17,86 | 16,97 | 17,21 | 17,21 | 377.600 |
08 apr 2024 | 17,28 | 17,66 | 17,22 | 17,65 | 17,65 | 326.100 |
05 apr 2024 | 16,91 | 17,26 | 16,91 | 17,15 | 17,15 | 367.900 |
04 apr 2024 | 17,30 | 17,54 | 16,94 | 16,96 | 16,96 | 356.700 |
03 apr 2024 | 16,59 | 17,08 | 16,59 | 17,08 | 17,08 | 318.100 |
02 apr 2024 | 16,77 | 16,84 | 16,56 | 16,68 | 16,68 | 393.700 |
01 apr 2024 | 17,20 | 17,37 | 17,00 | 17,09 | 17,09 | 365.800 |
28 mar 2024 | 17,05 | 17,47 | 17,03 | 17,18 | 17,18 | 297.600 |
27 mar 2024 | 17,03 | 17,25 | 16,95 | 17,07 | 17,07 | 357.700 |
26 mar 2024 | 16,85 | 17,07 | 16,64 | 16,85 | 16,85 | 455.000 |
25 mar 2024 | 16,95 | 17,17 | 16,68 | 16,72 | 16,72 | 346.400 |
22 mar 2024 | 17,41 | 17,65 | 16,93 | 16,94 | 16,94 | 546.800 |
21 mar 2024 | 17,28 | 17,35 | 16,80 | 17,18 | 17,18 | 1.335.000 |
20 mar 2024 | 16,87 | 17,20 | 16,58 | 17,00 | 17,00 | 514.900 |
19 mar 2024 | 16,66 | 16,99 | 16,58 | 16,94 | 16,94 | 287.000 |
18 mar 2024 | 16,66 | 17,17 | 16,58 | 16,80 | 16,80 | 435.800 |
15 mar 2024 | 16,78 | 17,25 | 16,50 | 16,58 | 16,58 | 1.378.100 |
14 mar 2024 | 17,44 | 17,44 | 16,74 | 16,94 | 16,94 | 673.600 |
13 mar 2024 | 17,77 | 18,06 | 17,40 | 17,40 | 17,40 | 462.600 |
12 mar 2024 | 17,91 | 18,07 | 17,70 | 17,84 | 17,84 | 433.700 |
11 mar 2024 | 18,64 | 18,72 | 17,92 | 17,99 | 17,99 | 234.000 |
08 mar 2024 | 18,54 | 19,33 | 18,50 | 18,75 | 18,75 | 461.300 |
07 mar 2024 | 18,22 | 18,51 | 18,16 | 18,46 | 18,46 | 382.500 |
06 mar 2024 | 18,29 | 18,44 | 17,99 | 18,12 | 18,12 | 377.400 |
05 mar 2024 | 18,41 | 18,54 | 17,92 | 18,04 | 18,04 | 435.500 |
04 mar 2024 | 18,66 | 18,99 | 18,65 | 18,88 | 18,88 | 297.200 |
01 mar 2024 | 18,39 | 18,71 | 18,09 | 18,60 | 18,60 | 418.400 |
29 feb 2024 | 18,43 | 18,63 | 18,02 | 18,34 | 18,34 | 404.600 |
28 feb 2024 | 18,35 | 18,41 | 18,06 | 18,15 | 18,15 | 337.500 |
27 feb 2024 | 17,91 | 18,60 | 17,72 | 18,51 | 18,51 | 592.600 |
26 feb 2024 | 17,39 | 18,20 | 17,39 | 17,86 | 17,86 | 400.500 |
23 feb 2024 | 17,96 | 18,16 | 17,26 | 17,53 | 17,53 | 374.700 |
22 feb 2024 | 17,52 | 18,60 | 17,26 | 18,00 | 18,00 | 522.000 |
21 feb 2024 | 18,05 | 18,31 | 17,98 | 18,05 | 18,05 | 251.600 |
20 feb 2024 | 18,00 | 18,20 | 17,82 | 18,14 | 18,14 | 280.300 |
16 feb 2024 | 18,66 | 18,72 | 18,15 | 18,21 | 18,21 | 319.300 |
15 feb 2024 | 18,98 | 19,13 | 18,77 | 19,05 | 19,05 | 384.100 |
14 feb 2024 | 18,99 | 19,02 | 18,62 | 18,93 | 18,93 | 245.100 |
13 feb 2024 | 18,62 | 19,05 | 18,44 | 18,65 | 18,65 | 450.800 |
12 feb 2024 | 18,80 | 19,58 | 18,66 | 19,39 | 19,39 | 399.500 |
09 feb 2024 | 18,71 | 18,85 | 18,33 | 18,71 | 18,71 | 359.800 |
08 feb 2024 | 18,35 | 18,84 | 18,28 | 18,71 | 18,71 | 346.900 |
07 feb 2024 | 18,54 | 18,54 | 18,07 | 18,35 | 18,35 | 230.500 |
06 feb 2024 | 18,33 | 18,73 | 18,33 | 18,54 | 18,54 | 210.000 |
05 feb 2024 | 18,29 | 18,59 | 18,16 | 18,34 | 18,34 | 321.300 |
02 feb 2024 | 17,71 | 18,71 | 17,54 | 18,52 | 18,52 | 549.500 |
01 feb 2024 | 17,61 | 17,92 | 17,50 | 17,92 | 17,92 | 217.000 |
31 gen 2024 | 17,76 | 18,17 | 17,40 | 17,43 | 17,43 | 279.900 |
30 gen 2024 | 18,39 | 18,43 | 17,89 | 17,94 | 17,94 | 228.000 |
29 gen 2024 | 17,83 | 18,57 | 17,76 | 18,52 | 18,52 | 422.300 |
26 gen 2024 | 17,94 | 18,08 | 17,85 | 17,96 | 17,96 | 137.700 |
25 gen 2024 | 17,94 | 17,97 | 17,59 | 17,86 | 17,86 | 234.200 |
24 gen 2024 | 18,28 | 18,28 | 17,66 | 17,66 | 17,66 | 184.500 |
23 gen 2024 | 18,41 | 18,48 | 17,88 | 17,91 | 17,91 | 230.500 |
22 gen 2024 | 17,95 | 18,26 | 17,94 | 18,12 | 18,12 | 332.900 |
19 gen 2024 | 17,52 | 17,84 | 17,29 | 17,71 | 17,71 | 304.200 |
18 gen 2024 | 17,32 | 17,45 | 17,16 | 17,39 | 17,39 | 212.900 |
17 gen 2024 | 16,82 | 17,19 | 16,79 | 17,13 | 17,13 | 229.200 |
16 gen 2024 | 17,10 | 17,15 | 16,81 | 17,13 | 17,13 | 259.600 |
12 gen 2024 | 17,61 | 17,63 | 17,15 | 17,17 | 17,17 | 209.900 |
11 gen 2024 | 17,63 | 17,63 | 17,18 | 17,48 | 17,48 | 261.900 |
10 gen 2024 | 17,27 | 17,64 | 17,23 | 17,63 | 17,63 | 266.000 |
09 gen 2024 | 17,31 | 17,54 | 17,15 | 17,29 | 17,29 | 337.000 |
08 gen 2024 | 17,30 | 17,59 | 17,13 | 17,58 | 17,58 | 232.000 |
05 gen 2024 | 17,22 | 17,53 | 17,16 | 17,16 | 17,16 | 376.300 |
04 gen 2024 | 17,92 | 17,92 | 17,44 | 17,45 | 17,45 | 450.500 |
03 gen 2024 | 18,15 | 18,23 | 17,83 | 17,83 | 17,83 | 280.200 |
02 gen 2024 | 18,79 | 18,80 | 18,25 | 18,37 | 18,37 | 318.700 |
29 dic 2023 | 19,33 | 19,38 | 18,87 | 18,97 | 18,97 | 318.100 |
28 dic 2023 | 19,46 | 19,47 | 19,21 | 19,38 | 19,38 | 174.800 |
27 dic 2023 | 19,76 | 19,83 | 19,46 | 19,50 | 19,50 | 220.600 |
26 dic 2023 | 19,63 | 19,73 | 19,40 | 19,66 | 19,66 | 186.300 |
22 dic 2023 | 19,84 | 19,97 | 19,51 | 19,59 | 19,59 | 193.500 |
21 dic 2023 | 19,78 | 19,91 | 19,39 | 19,68 | 19,68 | 244.500 |
20 dic 2023 | 19,70 | 20,19 | 19,46 | 19,50 | 19,50 | 370.300 |
19 dic 2023 | 19,39 | 19,81 | 19,32 | 19,65 | 19,65 | 376.200 |
18 dic 2023 | 19,00 | 19,31 | 18,69 | 19,17 | 19,17 | 480.300 |
*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...