Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 17,93 | 17,94 | 17,45 | 17,60 | 17,60 | 351.540 |
02 mag 2024 | 17,53 | 17,76 | 17,13 | 17,61 | 17,61 | 431.200 |
01 mag 2024 | 17,10 | 17,92 | 16,87 | 17,30 | 17,30 | 600.600 |
30 apr 2024 | 16,89 | 17,34 | 16,85 | 17,11 | 17,11 | 464.000 |
29 apr 2024 | 16,64 | 17,15 | 16,62 | 17,08 | 17,08 | 406.800 |
26 apr 2024 | 16,36 | 16,78 | 16,21 | 16,57 | 16,57 | 321.600 |
25 apr 2024 | 16,21 | 16,41 | 16,00 | 16,30 | 16,30 | 351.200 |
24 apr 2024 | 16,64 | 16,74 | 16,32 | 16,45 | 16,45 | 421.400 |
23 apr 2024 | 16,19 | 16,91 | 16,19 | 16,73 | 16,73 | 499.500 |
22 apr 2024 | 16,06 | 16,40 | 15,78 | 16,16 | 16,16 | 568.300 |
19 apr 2024 | 16,24 | 16,34 | 15,83 | 15,93 | 15,93 | 610.400 |
18 apr 2024 | 16,97 | 16,97 | 16,19 | 16,21 | 16,21 | 488.100 |
17 apr 2024 | 17,16 | 17,34 | 16,94 | 16,95 | 16,95 | 273.800 |
16 apr 2024 | 17,40 | 17,40 | 17,06 | 17,07 | 17,07 | 365.000 |
15 apr 2024 | 17,74 | 17,80 | 17,28 | 17,44 | 17,44 | 520.000 |
12 apr 2024 | 18,33 | 18,38 | 17,62 | 17,67 | 17,67 | 640.100 |
11 apr 2024 | 18,50 | 18,68 | 18,20 | 18,44 | 18,44 | 284.100 |
10 apr 2024 | 18,20 | 18,61 | 18,05 | 18,46 | 18,46 | 565.600 |
09 apr 2024 | 18,99 | 19,18 | 18,43 | 18,51 | 18,51 | 513.600 |
08 apr 2024 | 18,21 | 19,02 | 18,19 | 18,94 | 18,94 | 627.300 |
05 apr 2024 | 17,65 | 18,18 | 17,46 | 18,15 | 18,15 | 425.100 |
04 apr 2024 | 16,86 | 18,18 | 16,85 | 17,75 | 17,75 | 756.400 |
03 apr 2024 | 16,96 | 17,05 | 16,61 | 16,88 | 16,88 | 1.007.000 |
02 apr 2024 | 17,62 | 17,87 | 16,46 | 16,95 | 16,95 | 1.045.900 |
01 apr 2024 | 18,00 | 18,00 | 17,67 | 18,00 | 18,00 | 468.300 |
28 mar 2024 | 17,70 | 18,48 | 17,70 | 17,88 | 17,88 | 632.700 |
27 mar 2024 | 17,37 | 17,63 | 17,37 | 17,62 | 17,62 | 276.600 |
26 mar 2024 | 16,82 | 17,28 | 16,67 | 17,16 | 17,16 | 395.800 |
25 mar 2024 | 17,45 | 17,59 | 16,88 | 16,92 | 16,92 | 393.400 |
22 mar 2024 | 17,60 | 17,73 | 17,29 | 17,35 | 17,35 | 368.000 |
21 mar 2024 | 17,91 | 18,12 | 17,62 | 17,62 | 17,62 | 406.700 |
20 mar 2024 | 18,49 | 18,63 | 17,32 | 17,66 | 17,66 | 464.800 |
19 mar 2024 | 18,15 | 18,78 | 18,15 | 18,53 | 18,53 | 522.300 |
18 mar 2024 | 18,40 | 18,65 | 18,24 | 18,27 | 18,27 | 463.200 |
15 mar 2024 | 18,72 | 18,88 | 18,25 | 18,46 | 18,46 | 1.076.900 |
14 mar 2024 | 19,17 | 19,22 | 18,42 | 18,65 | 18,65 | 729.100 |
13 mar 2024 | 18,54 | 19,29 | 18,54 | 19,16 | 19,16 | 528.200 |
12 mar 2024 | 18,87 | 19,23 | 18,65 | 18,84 | 18,84 | 436.200 |
11 mar 2024 | 19,34 | 19,39 | 18,91 | 19,02 | 19,02 | 517.800 |
08 mar 2024 | 19,66 | 19,87 | 19,02 | 19,36 | 19,36 | 406.400 |
07 mar 2024 | 19,22 | 19,63 | 19,05 | 19,45 | 19,45 | 355.400 |
06 mar 2024 | 18,70 | 19,21 | 18,62 | 19,05 | 19,05 | 495.200 |
05 mar 2024 | 18,56 | 18,66 | 18,38 | 18,61 | 18,61 | 465.000 |
04 mar 2024 | 18,28 | 19,16 | 18,06 | 18,88 | 18,88 | 873.300 |
01 mar 2024 | 17,75 | 18,42 | 16,20 | 18,30 | 18,30 | 1.582.500 |
29 feb 2024 | 17,16 | 17,32 | 16,59 | 16,88 | 16,88 | 1.082.400 |
28 feb 2024 | 16,98 | 17,10 | 16,82 | 16,98 | 16,98 | 495.500 |
27 feb 2024 | 16,86 | 17,17 | 16,75 | 17,15 | 17,15 | 452.300 |
26 feb 2024 | 16,85 | 17,00 | 16,78 | 16,86 | 16,86 | 269.800 |
23 feb 2024 | 17,13 | 17,20 | 16,80 | 16,94 | 16,94 | 353.700 |
22 feb 2024 | 16,85 | 17,23 | 16,76 | 17,13 | 17,13 | 355.900 |
21 feb 2024 | 17,25 | 17,25 | 16,70 | 16,82 | 16,82 | 374.100 |
20 feb 2024 | 18,00 | 18,00 | 17,29 | 17,33 | 17,33 | 495.800 |
16 feb 2024 | 18,21 | 18,45 | 17,98 | 18,11 | 18,11 | 435.800 |
15 feb 2024 | 17,99 | 18,32 | 17,88 | 18,14 | 18,14 | 415.100 |
14 feb 2024 | 17,45 | 17,79 | 17,24 | 17,78 | 17,78 | 483.900 |
13 feb 2024 | 17,21 | 17,72 | 17,16 | 17,19 | 17,19 | 582.700 |
12 feb 2024 | 17,23 | 18,06 | 17,07 | 17,89 | 17,89 | 492.700 |
09 feb 2024 | 16,91 | 17,35 | 16,81 | 17,23 | 17,23 | 370.900 |
08 feb 2024 | 16,37 | 16,88 | 16,37 | 16,86 | 16,86 | 301.200 |
07 feb 2024 | 16,79 | 16,79 | 16,43 | 16,52 | 16,52 | 353.100 |
06 feb 2024 | 16,25 | 16,98 | 16,12 | 16,71 | 16,71 | 415.700 |
05 feb 2024 | 16,28 | 16,35 | 15,81 | 16,24 | 16,24 | 615.000 |
02 feb 2024 | 16,34 | 16,78 | 15,90 | 16,59 | 16,59 | 605.300 |
01 feb 2024 | 16,29 | 16,90 | 16,10 | 16,57 | 16,57 | 781.000 |
31 gen 2024 | 16,43 | 16,81 | 16,03 | 16,16 | 16,16 | 375.400 |
30 gen 2024 | 16,42 | 16,63 | 16,32 | 16,41 | 16,41 | 478.200 |
29 gen 2024 | 16,77 | 16,77 | 16,26 | 16,50 | 16,50 | 627.300 |
26 gen 2024 | 16,28 | 16,73 | 16,00 | 16,62 | 16,62 | 1.367.200 |
25 gen 2024 | 16,35 | 16,39 | 15,97 | 16,13 | 16,13 | 905.500 |
24 gen 2024 | 16,57 | 16,62 | 15,89 | 16,10 | 16,10 | 721.200 |
23 gen 2024 | 16,62 | 16,62 | 16,17 | 16,39 | 16,39 | 257.000 |
22 gen 2024 | 16,44 | 16,67 | 16,28 | 16,46 | 16,46 | 450.400 |
19 gen 2024 | 15,90 | 16,14 | 15,71 | 16,13 | 16,13 | 488.300 |
18 gen 2024 | 15,81 | 15,93 | 15,58 | 15,81 | 15,81 | 445.400 |
17 gen 2024 | 15,74 | 15,95 | 15,32 | 15,65 | 15,65 | 414.700 |
16 gen 2024 | 16,12 | 16,20 | 15,78 | 16,01 | 16,01 | 366.800 |
12 gen 2024 | 16,28 | 16,47 | 16,11 | 16,34 | 16,34 | 345.600 |
11 gen 2024 | 16,00 | 16,34 | 15,71 | 16,19 | 16,19 | 564.900 |
10 gen 2024 | 16,63 | 16,64 | 15,94 | 16,04 | 16,04 | 539.700 |
09 gen 2024 | 16,47 | 16,88 | 16,44 | 16,71 | 16,71 | 367.600 |
08 gen 2024 | 17,19 | 17,19 | 16,43 | 16,73 | 16,73 | 565.600 |
05 gen 2024 | 16,40 | 17,24 | 16,39 | 17,09 | 17,09 | 557.900 |
04 gen 2024 | 16,32 | 16,76 | 16,21 | 16,49 | 16,49 | 482.300 |
03 gen 2024 | 16,92 | 17,15 | 16,33 | 16,33 | 16,33 | 486.800 |
02 gen 2024 | 17,40 | 17,57 | 17,24 | 17,35 | 17,35 | 515.300 |
29 dic 2023 | 17,84 | 17,93 | 17,53 | 17,59 | 17,59 | 374.400 |
28 dic 2023 | 18,05 | 18,15 | 17,76 | 17,90 | 17,90 | 350.000 |
27 dic 2023 | 18,36 | 18,54 | 18,03 | 18,06 | 18,06 | 522.900 |
26 dic 2023 | 17,84 | 18,51 | 17,78 | 18,19 | 18,19 | 561.100 |
22 dic 2023 | 17,81 | 17,90 | 17,57 | 17,74 | 17,74 | 413.900 |
21 dic 2023 | 16,80 | 17,74 | 16,75 | 17,71 | 17,71 | 624.100 |
20 dic 2023 | 17,43 | 17,49 | 16,53 | 16,60 | 16,60 | 627.600 |
19 dic 2023 | 17,11 | 17,66 | 16,94 | 17,55 | 17,55 | 547.700 |
18 dic 2023 | 17,04 | 17,26 | 16,78 | 16,88 | 16,88 | 668.700 |
15 dic 2023 | 17,00 | 17,11 | 16,66 | 17,00 | 17,00 | 1.458.200 |
14 dic 2023 | 16,91 | 17,29 | 16,60 | 16,93 | 16,93 | 924.600 |
13 dic 2023 | 16,25 | 16,48 | 15,80 | 16,48 | 16,48 | 380.200 |
12 dic 2023 | 16,34 | 16,49 | 16,18 | 16,24 | 16,24 | 478.000 |
11 dic 2023 | 16,50 | 16,54 | 16,04 | 16,37 | 16,37 | 578.800 |
*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...