Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 15,36 | 15,80 | 15,23 | 15,73 | 15,73 | 70.970 |
02 mag 2024 | 14,74 | 15,22 | 14,74 | 15,13 | 15,13 | 108.800 |
01 mag 2024 | 15,23 | 15,67 | 14,71 | 14,73 | 14,73 | 204.100 |
30 apr 2024 | 16,66 | 16,82 | 16,57 | 16,60 | 16,60 | 69.000 |
29 apr 2024 | 16,85 | 17,17 | 16,76 | 16,79 | 16,79 | 59.600 |
26 apr 2024 | 16,91 | 17,09 | 16,86 | 16,87 | 16,87 | 38.600 |
25 apr 2024 | 16,74 | 16,88 | 16,50 | 16,85 | 16,85 | 70.400 |
24 apr 2024 | 16,59 | 16,95 | 16,55 | 16,91 | 16,91 | 58.800 |
23 apr 2024 | 16,74 | 17,00 | 16,65 | 16,77 | 16,77 | 79.800 |
22 apr 2024 | 16,80 | 16,89 | 16,61 | 16,73 | 16,73 | 94.000 |
19 apr 2024 | 16,12 | 16,73 | 16,12 | 16,71 | 16,71 | 71.200 |
18 apr 2024 | 15,96 | 16,23 | 15,96 | 16,19 | 16,19 | 81.500 |
17 apr 2024 | 16,09 | 16,30 | 15,96 | 15,96 | 15,96 | 57.400 |
16 apr 2024 | 15,88 | 16,15 | 15,81 | 15,93 | 15,93 | 64.900 |
15 apr 2024 | 16,00 | 16,21 | 15,84 | 16,01 | 16,01 | 64.900 |
12 apr 2024 | 16,15 | 16,25 | 15,96 | 16,02 | 16,02 | 66.400 |
11 apr 2024 | 16,11 | 16,40 | 15,99 | 16,22 | 16,22 | 72.900 |
10 apr 2024 | 16,54 | 16,54 | 15,78 | 16,11 | 16,11 | 103.500 |
09 apr 2024 | 16,90 | 17,08 | 16,89 | 16,96 | 16,96 | 53.500 |
08 apr 2024 | 16,76 | 16,91 | 16,66 | 16,79 | 16,79 | 43.700 |
05 apr 2024 | 16,64 | 16,81 | 16,46 | 16,63 | 16,63 | 51.000 |
04 apr 2024 | 16,65 | 17,04 | 16,61 | 16,71 | 16,71 | 72.300 |
03 apr 2024 | 16,39 | 16,70 | 16,39 | 16,54 | 16,54 | 69.700 |
02 apr 2024 | 16,74 | 16,75 | 16,45 | 16,51 | 16,51 | 64.900 |
01 apr 2024 | 17,20 | 17,20 | 16,65 | 16,91 | 16,91 | 75.800 |
28 mar 2024 | 17,04 | 17,34 | 16,98 | 17,21 | 17,21 | 58.000 |
27 mar 2024 | 16,34 | 17,04 | 16,34 | 17,02 | 17,02 | 70.300 |
26 mar 2024 | 16,48 | 16,60 | 16,33 | 16,33 | 16,33 | 70.700 |
25 mar 2024 | 16,45 | 16,53 | 16,39 | 16,46 | 16,46 | 47.800 |
22 mar 2024 | 16,67 | 16,67 | 16,36 | 16,38 | 16,38 | 65.000 |
21 mar 2024 | 16,53 | 16,85 | 16,48 | 16,66 | 16,66 | 70.600 |
20 mar 2024 | 15,84 | 16,59 | 15,84 | 16,49 | 16,49 | 87.700 |
19 mar 2024 | 15,75 | 16,09 | 15,35 | 15,92 | 15,92 | 64.100 |
18 mar 2024 | 16,02 | 16,13 | 15,78 | 15,83 | 15,83 | 100.400 |
15 mar 2024 | 15,67 | 16,09 | 15,67 | 15,93 | 15,93 | 194.300 |
14 mar 2024 | 16,04 | 16,04 | 15,70 | 15,72 | 15,72 | 105.600 |
13 mar 2024 | 16,14 | 16,49 | 16,03 | 16,13 | 16,13 | 56.900 |
12 mar 2024 | 16,60 | 16,60 | 16,05 | 16,23 | 16,23 | 70.800 |
11 mar 2024 | 16,61 | 16,83 | 16,50 | 16,74 | 16,74 | 51.200 |
08 mar 2024 | 16,86 | 16,90 | 16,47 | 16,53 | 16,53 | 53.800 |
07 mar 2024 | 16,68 | 16,78 | 16,50 | 16,57 | 16,57 | 50.900 |
06 mar 2024 | 16,65 | 16,79 | 16,26 | 16,49 | 16,49 | 85.800 |
05 mar 2024 | 16,27 | 16,80 | 16,27 | 16,69 | 16,69 | 67.100 |
04 mar 2024 | 16,17 | 16,60 | 16,17 | 16,38 | 16,38 | 62.400 |
01 mar 2024 | 16,60 | 16,60 | 16,16 | 16,22 | 16,22 | 70.600 |
29 feb 2024 | 17,08 | 17,20 | 16,71 | 16,73 | 16,73 | 62.300 |
28 feb 2024 | 16,67 | 16,90 | 16,60 | 16,83 | 16,83 | 46.200 |
27 feb 2024 | 16,77 | 16,87 | 16,54 | 16,79 | 16,79 | 54.300 |
26 feb 2024 | 16,80 | 16,86 | 16,49 | 16,57 | 16,57 | 56.500 |
23 feb 2024 | 16,71 | 16,89 | 16,69 | 16,82 | 16,82 | 41.200 |
22 feb 2024 | 16,84 | 16,92 | 16,66 | 16,76 | 16,76 | 70.900 |
21 feb 2024 | 17,10 | 17,10 | 16,79 | 16,92 | 16,92 | 66.600 |
20 feb 2024 | 17,00 | 17,35 | 16,96 | 17,11 | 17,11 | 50.500 |
16 feb 2024 | 17,34 | 17,43 | 17,08 | 17,21 | 17,21 | 57.200 |
15 feb 2024 | 16,88 | 17,52 | 16,85 | 17,44 | 17,44 | 87.600 |
14 feb 2024 | 16,79 | 16,97 | 16,46 | 16,72 | 16,72 | 74.600 |
13 feb 2024 | 17,08 | 17,35 | 16,53 | 16,60 | 16,60 | 112.700 |
12 feb 2024 | 17,40 | 17,80 | 17,23 | 17,62 | 17,62 | 98.200 |
09 feb 2024 | 17,20 | 17,42 | 17,04 | 17,31 | 17,31 | 104.500 |
08 feb 2024 | 16,88 | 17,31 | 16,88 | 17,15 | 17,15 | 62.400 |
07 feb 2024 | 17,13 | 17,20 | 16,59 | 16,99 | 16,99 | 70.700 |
06 feb 2024 | 17,00 | 17,13 | 16,86 | 17,07 | 17,07 | 77.300 |
05 feb 2024 | 17,27 | 17,27 | 16,82 | 17,04 | 17,04 | 81.200 |
02 feb 2024 | 17,24 | 17,60 | 17,24 | 17,43 | 17,43 | 65.700 |
01 feb 2024 | 18,07 | 18,27 | 17,24 | 17,57 | 17,57 | 99.700 |
31 gen 2024 | 18,73 | 18,89 | 17,98 | 17,98 | 17,98 | 100.900 |
30 gen 2024 | 19,15 | 19,20 | 18,94 | 18,95 | 18,95 | 37.900 |
29 gen 2024 | 19,15 | 19,23 | 18,75 | 19,13 | 19,13 | 45.800 |
26 gen 2024 | 19,47 | 20,46 | 18,83 | 19,25 | 19,25 | 116.300 |
25 gen 2024 | 19,20 | 19,36 | 18,73 | 19,36 | 19,36 | 81.500 |
24 gen 2024 | 19,24 | 19,24 | 18,98 | 19,06 | 19,06 | 58.900 |
23 gen 2024 | 19,45 | 19,45 | 18,87 | 19,05 | 19,05 | 82.900 |
22 gen 2024 | 19,01 | 19,36 | 18,17 | 19,36 | 19,36 | 69.700 |
19 gen 2024 | 18,66 | 18,85 | 18,35 | 18,84 | 18,84 | 88.900 |
18 gen 2024 | 18,56 | 18,76 | 18,37 | 18,69 | 18,69 | 59.600 |
17 gen 2024 | 18,09 | 18,54 | 18,09 | 18,50 | 18,50 | 44.400 |
16 gen 2024 | 18,46 | 18,50 | 18,33 | 18,41 | 18,41 | 48.300 |
12 gen 2024 | 18,91 | 18,97 | 18,43 | 18,66 | 18,66 | 55.300 |
11 gen 2024 | 18,80 | 18,94 | 18,47 | 18,67 | 18,67 | 65.000 |
10 gen 2024 | 18,72 | 18,93 | 18,62 | 18,92 | 18,92 | 60.200 |
09 gen 2024 | 18,82 | 18,90 | 18,60 | 18,78 | 18,78 | 76.000 |
08 gen 2024 | 18,97 | 19,09 | 18,89 | 19,09 | 19,09 | 56.800 |
05 gen 2024 | 18,95 | 19,20 | 18,87 | 18,98 | 18,98 | 71.400 |
04 gen 2024 | 19,07 | 19,24 | 18,85 | 19,12 | 19,12 | 75.700 |
03 gen 2024 | 19,36 | 19,40 | 19,03 | 19,05 | 19,05 | 104.600 |
02 gen 2024 | 19,02 | 19,45 | 18,33 | 19,40 | 19,40 | 97.300 |
29 dic 2023 | 19,58 | 19,71 | 19,24 | 19,28 | 19,28 | 77.000 |
28 dic 2023 | 19,64 | 19,80 | 19,61 | 19,69 | 19,69 | 50.700 |
27 dic 2023 | 19,75 | 19,90 | 19,65 | 19,76 | 19,76 | 45.300 |
26 dic 2023 | 19,48 | 19,79 | 19,21 | 19,73 | 19,73 | 63.200 |
22 dic 2023 | 19,46 | 19,55 | 19,23 | 19,38 | 19,38 | 67.200 |
21 dic 2023 | 19,27 | 19,35 | 19,00 | 19,26 | 19,26 | 46.400 |
20 dic 2023 | 19,28 | 19,68 | 19,00 | 19,07 | 19,07 | 88.400 |
19 dic 2023 | 19,05 | 19,40 | 19,05 | 19,28 | 19,28 | 97.400 |
18 dic 2023 | 19,29 | 19,33 | 18,83 | 18,98 | 18,98 | 72.000 |
15 dic 2023 | 19,42 | 19,42 | 18,62 | 19,14 | 19,14 | 359.600 |
14 dic 2023 | 19,67 | 19,99 | 18,93 | 19,33 | 19,33 | 215.200 |
13 dic 2023 | 18,38 | 19,31 | 18,07 | 19,30 | 19,30 | 134.300 |
12 dic 2023 | 18,36 | 18,36 | 18,14 | 18,27 | 18,27 | 43.700 |
11 dic 2023 | 18,31 | 18,34 | 17,40 | 18,31 | 18,31 | 74.300 |
*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...