Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 15,65 | 15,65 | 15,51 | 15,58 | 15,58 | 10.786 |
25 apr 2024 | 15,37 | 15,69 | 15,33 | 15,67 | 15,67 | 106.400 |
24 apr 2024 | 16,07 | 16,19 | 15,56 | 15,58 | 15,58 | 64.200 |
23 apr 2024 | 15,37 | 16,29 | 15,30 | 16,20 | 16,20 | 163.900 |
22 apr 2024 | 15,01 | 15,45 | 14,91 | 15,37 | 15,37 | 154.600 |
19 apr 2024 | 15,05 | 15,19 | 14,93 | 14,98 | 14,98 | 47.500 |
18 apr 2024 | 15,05 | 15,39 | 15,03 | 15,15 | 15,15 | 64.100 |
17 apr 2024 | 14,88 | 15,20 | 14,60 | 15,12 | 15,12 | 190.000 |
16 apr 2024 | 14,86 | 15,46 | 14,47 | 14,98 | 14,98 | 240.200 |
15 apr 2024 | 15,26 | 15,32 | 14,88 | 15,00 | 15,00 | 65.500 |
12 apr 2024 | 15,58 | 15,58 | 15,26 | 15,37 | 15,37 | 52.100 |
11 apr 2024 | 15,57 | 15,65 | 15,34 | 15,43 | 15,43 | 53.300 |
10 apr 2024 | 15,74 | 15,78 | 15,51 | 15,64 | 15,64 | 145.900 |
09 apr 2024 | 15,65 | 15,90 | 15,50 | 15,79 | 15,79 | 145.500 |
08 apr 2024 | 15,57 | 15,57 | 15,27 | 15,53 | 15,53 | 63.600 |
05 apr 2024 | 15,34 | 15,57 | 15,21 | 15,43 | 15,43 | 86.500 |
04 apr 2024 | 15,23 | 15,55 | 15,18 | 15,30 | 15,30 | 125.500 |
03 apr 2024 | 14,71 | 15,26 | 14,71 | 15,23 | 15,23 | 68.000 |
02 apr 2024 | 14,93 | 14,93 | 14,55 | 14,82 | 14,82 | 69.100 |
01 apr 2024 | 14,36 | 15,00 | 14,16 | 14,86 | 14,86 | 128.800 |
28 mar 2024 | 14,25 | 14,94 | 14,25 | 14,86 | 14,86 | 125.400 |
27 mar 2024 | 13,81 | 14,42 | 13,81 | 14,38 | 14,38 | 85.700 |
26 mar 2024 | 14,21 | 14,34 | 13,80 | 13,80 | 13,80 | 78.200 |
25 mar 2024 | 14,41 | 14,63 | 14,21 | 14,22 | 14,22 | 46.000 |
22 mar 2024 | 14,51 | 14,59 | 14,17 | 14,46 | 14,46 | 47.400 |
21 mar 2024 | 14,31 | 14,94 | 14,30 | 14,48 | 14,48 | 127.000 |
20 mar 2024 | 13,94 | 14,85 | 13,94 | 14,41 | 14,41 | 220.400 |
19 mar 2024 | 13,84 | 14,05 | 13,66 | 13,80 | 13,80 | 210.600 |
18 mar 2024 | 13,92 | 14,20 | 13,76 | 13,93 | 13,93 | 225.900 |
15 mar 2024 | 14,09 | 14,78 | 14,09 | 14,25 | 14,25 | 168.700 |
14 mar 2024 | 14,80 | 14,85 | 14,25 | 14,25 | 14,25 | 199.000 |
13 mar 2024 | 14,58 | 15,29 | 14,58 | 14,70 | 14,70 | 153.300 |
12 mar 2024 | 14,90 | 14,90 | 14,60 | 14,80 | 14,80 | 124.700 |
11 mar 2024 | 15,03 | 15,20 | 14,79 | 14,82 | 14,82 | 143.900 |
08 mar 2024 | 15,26 | 15,42 | 15,07 | 15,19 | 15,19 | 99.100 |
07 mar 2024 | 15,37 | 15,59 | 15,20 | 15,26 | 15,26 | 58.000 |
06 mar 2024 | 15,35 | 15,70 | 15,35 | 15,42 | 15,42 | 85.800 |
05 mar 2024 | 15,50 | 15,94 | 15,41 | 15,65 | 15,65 | 107.800 |
04 mar 2024 | 15,64 | 15,65 | 15,32 | 15,52 | 15,52 | 101.100 |
01 mar 2024 | 15,70 | 15,75 | 15,54 | 15,70 | 15,70 | 68.100 |
29 feb 2024 | 15,38 | 15,85 | 15,26 | 15,54 | 15,54 | 258.500 |
28 feb 2024 | 15,75 | 15,89 | 15,10 | 15,38 | 15,38 | 212.900 |
27 feb 2024 | 16,62 | 16,63 | 15,75 | 15,75 | 15,75 | 253.600 |
26 feb 2024 | 16,37 | 16,99 | 16,37 | 16,73 | 16,73 | 93.600 |
23 feb 2024 | 16,45 | 16,99 | 15,81 | 16,60 | 16,60 | 558.900 |
22 feb 2024 | 17,20 | 17,55 | 16,92 | 17,21 | 17,21 | 162.700 |
21 feb 2024 | 17,16 | 17,24 | 16,92 | 17,12 | 17,12 | 65.400 |
20 feb 2024 | 16,81 | 17,53 | 16,72 | 17,15 | 17,15 | 97.000 |
16 feb 2024 | 17,20 | 17,41 | 16,81 | 16,89 | 16,89 | 52.200 |
15 feb 2024 | 17,29 | 17,67 | 17,29 | 17,40 | 17,40 | 83.300 |
14 feb 2024 | 17,36 | 17,56 | 17,01 | 17,26 | 17,26 | 127.600 |
13 feb 2024 | 17,01 | 17,31 | 16,60 | 17,12 | 17,12 | 92.100 |
12 feb 2024 | 16,51 | 17,15 | 16,41 | 17,12 | 17,12 | 108.900 |
09 feb 2024 | 16,27 | 16,38 | 16,12 | 16,29 | 16,29 | 98.400 |
08 feb 2024 | 16,53 | 16,53 | 16,04 | 16,20 | 16,20 | 114.300 |
07 feb 2024 | 16,25 | 16,83 | 16,13 | 16,61 | 16,61 | 122.000 |
06 feb 2024 | 15,75 | 16,30 | 15,52 | 16,23 | 16,23 | 125.600 |
05 feb 2024 | 15,40 | 15,89 | 15,22 | 15,89 | 15,89 | 86.400 |
02 feb 2024 | 15,45 | 15,93 | 15,31 | 15,47 | 15,47 | 97.400 |
01 feb 2024 | 15,28 | 15,54 | 15,21 | 15,38 | 15,38 | 66.300 |
31 gen 2024 | 15,71 | 15,81 | 15,20 | 15,27 | 15,27 | 83.200 |
30 gen 2024 | 15,90 | 16,16 | 15,45 | 15,62 | 15,62 | 173.500 |
29 gen 2024 | 15,97 | 16,14 | 15,75 | 16,00 | 16,00 | 146.400 |
26 gen 2024 | 15,94 | 16,09 | 15,92 | 15,97 | 15,97 | 146.800 |
25 gen 2024 | 16,00 | 16,06 | 15,74 | 15,95 | 15,95 | 78.500 |
24 gen 2024 | 15,80 | 16,13 | 15,80 | 15,87 | 15,87 | 55.700 |
23 gen 2024 | 16,14 | 16,18 | 15,56 | 16,04 | 16,04 | 198.000 |
22 gen 2024 | 16,00 | 16,46 | 15,85 | 16,05 | 16,05 | 126.400 |
19 gen 2024 | 16,30 | 16,66 | 15,98 | 16,00 | 16,00 | 138.100 |
18 gen 2024 | 16,45 | 16,92 | 16,26 | 16,29 | 16,29 | 105.100 |
17 gen 2024 | 16,50 | 16,58 | 16,31 | 16,45 | 16,45 | 45.500 |
16 gen 2024 | 17,01 | 17,03 | 16,42 | 16,72 | 16,72 | 126.000 |
12 gen 2024 | 17,28 | 17,50 | 17,07 | 17,10 | 17,10 | 71.800 |
11 gen 2024 | 16,90 | 17,43 | 16,70 | 17,22 | 17,22 | 81.400 |
10 gen 2024 | 17,29 | 17,45 | 16,88 | 16,95 | 16,95 | 87.600 |
09 gen 2024 | 17,50 | 17,70 | 17,10 | 17,32 | 17,32 | 111.100 |
08 gen 2024 | 17,18 | 17,68 | 17,02 | 17,54 | 17,54 | 83.900 |
05 gen 2024 | 17,60 | 17,99 | 17,39 | 17,42 | 17,42 | 97.400 |
04 gen 2024 | 17,61 | 18,12 | 17,60 | 17,64 | 17,64 | 83.700 |
03 gen 2024 | 17,55 | 17,72 | 17,47 | 17,67 | 17,67 | 57.500 |
02 gen 2024 | 17,87 | 18,00 | 17,41 | 17,55 | 17,55 | 81.200 |
29 dic 2023 | 18,20 | 18,20 | 17,71 | 17,87 | 17,87 | 139.100 |
28 dic 2023 | 17,75 | 18,00 | 17,43 | 17,86 | 17,86 | 43.500 |
27 dic 2023 | 17,58 | 18,49 | 17,58 | 17,82 | 17,82 | 121.600 |
26 dic 2023 | 17,07 | 18,27 | 17,03 | 17,72 | 17,72 | 189.700 |
22 dic 2023 | 16,74 | 17,25 | 16,67 | 17,18 | 17,18 | 101.600 |
21 dic 2023 | 16,61 | 16,83 | 16,40 | 16,43 | 16,43 | 60.300 |
20 dic 2023 | 16,26 | 16,95 | 16,18 | 16,47 | 16,47 | 97.500 |
19 dic 2023 | 16,46 | 16,71 | 16,26 | 16,33 | 16,33 | 92.600 |
18 dic 2023 | 16,97 | 17,19 | 16,35 | 16,37 | 16,37 | 110.800 |
15 dic 2023 | 17,04 | 17,41 | 16,89 | 16,97 | 16,97 | 103.600 |
14 dic 2023 | 17,12 | 17,59 | 17,01 | 17,36 | 17,36 | 77.800 |
13 dic 2023 | 16,97 | 17,50 | 16,89 | 17,20 | 17,20 | 95.800 |
12 dic 2023 | 17,17 | 17,21 | 16,70 | 17,05 | 17,05 | 47.900 |
11 dic 2023 | 17,12 | 17,40 | 16,97 | 17,30 | 17,30 | 64.000 |
08 dic 2023 | 16,77 | 17,29 | 16,71 | 17,28 | 17,28 | 23.700 |
07 dic 2023 | 16,89 | 17,20 | 16,80 | 16,88 | 16,88 | 50.800 |
06 dic 2023 | 17,22 | 17,25 | 16,64 | 16,70 | 16,70 | 113.600 |
05 dic 2023 | 17,31 | 17,74 | 17,16 | 17,19 | 17,19 | 59.200 |
04 dic 2023 | 17,63 | 17,75 | 17,27 | 17,52 | 17,52 | 39.200 |
*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...