Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 apr 2024 | 14,44 | 14,93 | 14,44 | 14,91 | 14,91 | 222.058 |
22 apr 2024 | 14,64 | 14,72 | 14,12 | 14,39 | 14,39 | 967.600 |
19 apr 2024 | 15,13 | 15,32 | 14,46 | 14,55 | 14,55 | 1.191.700 |
18 apr 2024 | 15,65 | 15,75 | 15,02 | 15,20 | 15,20 | 1.179.200 |
17 apr 2024 | 15,59 | 15,89 | 15,45 | 15,62 | 15,62 | 563.100 |
16 apr 2024 | 15,41 | 15,54 | 15,24 | 15,48 | 15,48 | 973.300 |
15 apr 2024 | 15,91 | 15,99 | 15,36 | 15,41 | 15,41 | 1.433.400 |
12 apr 2024 | 16,16 | 16,24 | 15,90 | 15,97 | 15,97 | 1.088.300 |
11 apr 2024 | 16,32 | 16,34 | 15,98 | 16,34 | 16,34 | 1.390.900 |
10 apr 2024 | 16,16 | 16,49 | 16,03 | 16,31 | 16,31 | 947.700 |
09 apr 2024 | 16,72 | 16,78 | 16,48 | 16,59 | 16,59 | 883.200 |
08 apr 2024 | 16,45 | 16,62 | 16,28 | 16,62 | 16,62 | 623.100 |
05 apr 2024 | 15,79 | 16,49 | 15,79 | 16,25 | 16,25 | 726.000 |
04 apr 2024 | 15,98 | 16,29 | 15,86 | 16,24 | 16,24 | 1.329.700 |
03 apr 2024 | 15,22 | 15,90 | 15,11 | 15,84 | 15,84 | 908.900 |
02 apr 2024 | 15,31 | 15,47 | 15,01 | 15,23 | 15,23 | 1.268.600 |
01 apr 2024 | 14,80 | 15,65 | 14,80 | 15,58 | 15,58 | 1.489.600 |
28 mar 2024 | 14,72 | 14,90 | 14,40 | 14,70 | 14,70 | 1.101.000 |
27 mar 2024 | 15,11 | 15,14 | 14,69 | 14,69 | 14,69 | 1.087.700 |
26 mar 2024 | 15,10 | 15,25 | 14,79 | 15,05 | 15,05 | 1.396.900 |
25 mar 2024 | 15,35 | 15,57 | 15,09 | 15,09 | 15,09 | 1.165.000 |
22 mar 2024 | 15,57 | 15,75 | 15,21 | 15,30 | 15,30 | 1.709.200 |
21 mar 2024 | 15,69 | 15,86 | 15,16 | 15,60 | 15,60 | 1.853.500 |
20 mar 2024 | 15,30 | 15,83 | 15,06 | 15,69 | 15,69 | 1.968.200 |
19 mar 2024 | 15,61 | 16,27 | 14,58 | 15,00 | 15,00 | 9.012.600 |
18 mar 2024 | 18,11 | 18,27 | 17,64 | 18,18 | 18,18 | 3.074.500 |
15 mar 2024 | 17,52 | 17,85 | 17,35 | 17,80 | 17,80 | 1.911.400 |
14 mar 2024 | 17,50 | 17,63 | 17,02 | 17,45 | 17,45 | 1.084.100 |
13 mar 2024 | 17,06 | 17,79 | 17,06 | 17,57 | 17,57 | 1.406.600 |
12 mar 2024 | 17,09 | 17,32 | 16,63 | 17,06 | 17,06 | 655.000 |
11 mar 2024 | 16,99 | 17,16 | 16,83 | 17,00 | 17,00 | 443.900 |
08 mar 2024 | 17,32 | 17,95 | 16,73 | 16,99 | 16,99 | 1.752.800 |
07 mar 2024 | 16,88 | 17,49 | 16,80 | 17,05 | 17,05 | 1.597.100 |
06 mar 2024 | 16,66 | 17,04 | 16,59 | 16,80 | 16,80 | 1.079.800 |
05 mar 2024 | 16,44 | 16,78 | 16,36 | 16,44 | 16,44 | 844.000 |
04 mar 2024 | 16,79 | 16,80 | 16,36 | 16,66 | 16,66 | 482.800 |
01 mar 2024 | 16,73 | 16,89 | 16,32 | 16,74 | 16,74 | 441.100 |
29 feb 2024 | 16,77 | 16,98 | 16,60 | 16,66 | 16,66 | 352.000 |
28 feb 2024 | 16,78 | 17,12 | 16,61 | 16,62 | 16,62 | 416.000 |
27 feb 2024 | 16,55 | 16,92 | 16,55 | 16,87 | 16,87 | 539.700 |
26 feb 2024 | 16,42 | 16,79 | 16,42 | 16,50 | 16,50 | 612.800 |
23 feb 2024 | 16,30 | 16,54 | 16,25 | 16,36 | 16,36 | 583.200 |
22 feb 2024 | 16,13 | 16,61 | 16,01 | 16,31 | 16,31 | 675.400 |
21 feb 2024 | 16,06 | 16,17 | 15,80 | 15,94 | 15,94 | 628.700 |
20 feb 2024 | 16,39 | 16,48 | 16,00 | 16,21 | 16,21 | 609.600 |
16 feb 2024 | 16,65 | 16,71 | 16,31 | 16,39 | 16,39 | 493.300 |
15 feb 2024 | 16,73 | 16,91 | 16,67 | 16,77 | 16,77 | 605.600 |
14 feb 2024 | 16,67 | 16,79 | 16,56 | 16,66 | 16,66 | 727.400 |
13 feb 2024 | 16,37 | 16,67 | 16,14 | 16,52 | 16,52 | 1.140.400 |
12 feb 2024 | 16,83 | 17,13 | 16,78 | 16,97 | 16,97 | 627.500 |
09 feb 2024 | 16,52 | 16,97 | 16,52 | 16,86 | 16,86 | 1.229.600 |
08 feb 2024 | 16,20 | 16,65 | 16,11 | 16,45 | 16,45 | 939.900 |
07 feb 2024 | 16,24 | 16,26 | 16,04 | 16,11 | 16,11 | 395.900 |
06 feb 2024 | 16,09 | 16,31 | 16,02 | 16,18 | 16,18 | 738.500 |
05 feb 2024 | 16,36 | 16,37 | 15,91 | 16,03 | 16,03 | 560.300 |
02 feb 2024 | 16,41 | 16,54 | 16,18 | 16,50 | 16,50 | 539.200 |
01 feb 2024 | 16,16 | 16,54 | 15,84 | 16,43 | 16,43 | 812.700 |
31 gen 2024 | 16,68 | 16,68 | 16,11 | 16,11 | 16,11 | 1.018.100 |
30 gen 2024 | 17,05 | 17,05 | 16,28 | 16,69 | 16,69 | 1.477.200 |
29 gen 2024 | 17,11 | 17,28 | 16,57 | 17,18 | 17,18 | 525.800 |
26 gen 2024 | 17,03 | 17,26 | 16,97 | 17,04 | 17,04 | 637.300 |
25 gen 2024 | 17,15 | 17,33 | 16,85 | 17,06 | 17,06 | 823.900 |
24 gen 2024 | 17,45 | 17,48 | 17,06 | 17,06 | 17,06 | 307.000 |
23 gen 2024 | 17,34 | 17,34 | 17,07 | 17,21 | 17,21 | 529.900 |
22 gen 2024 | 17,40 | 17,55 | 17,02 | 17,06 | 17,06 | 1.113.000 |
19 gen 2024 | 17,68 | 17,81 | 16,81 | 17,29 | 17,29 | 1.147.600 |
18 gen 2024 | 17,50 | 17,73 | 17,40 | 17,61 | 17,61 | 897.600 |
17 gen 2024 | 17,39 | 17,58 | 17,07 | 17,48 | 17,48 | 897.800 |
16 gen 2024 | 17,65 | 17,77 | 17,32 | 17,61 | 17,61 | 1.200.400 |
12 gen 2024 | 17,80 | 18,19 | 17,51 | 17,81 | 17,81 | 1.345.400 |
11 gen 2024 | 17,72 | 18,11 | 17,54 | 17,76 | 17,76 | 945.300 |
10 gen 2024 | 18,18 | 18,33 | 17,44 | 17,71 | 17,71 | 1.526.000 |
09 gen 2024 | 18,46 | 18,69 | 18,01 | 18,23 | 18,23 | 1.056.400 |
08 gen 2024 | 17,82 | 18,76 | 17,82 | 18,14 | 18,14 | 1.149.500 |
05 gen 2024 | 17,23 | 17,84 | 17,11 | 17,67 | 17,67 | 1.002.400 |
04 gen 2024 | 17,00 | 17,25 | 16,90 | 17,21 | 17,21 | 519.300 |
03 gen 2024 | 17,01 | 17,39 | 16,99 | 17,07 | 17,07 | 680.700 |
02 gen 2024 | 17,56 | 17,56 | 17,04 | 17,35 | 17,35 | 834.400 |
29 dic 2023 | 18,00 | 18,15 | 17,68 | 17,69 | 17,69 | 594.600 |
28 dic 2023 | 18,00 | 18,11 | 17,81 | 17,98 | 17,98 | 542.500 |
27 dic 2023 | 18,20 | 18,28 | 17,91 | 17,96 | 17,96 | 821.500 |
26 dic 2023 | 17,76 | 18,04 | 17,50 | 18,00 | 18,00 | 820.100 |
22 dic 2023 | 17,63 | 18,15 | 17,63 | 17,76 | 17,76 | 1.110.500 |
21 dic 2023 | 17,22 | 17,69 | 17,22 | 17,55 | 17,55 | 630.000 |
20 dic 2023 | 17,46 | 17,70 | 16,88 | 17,01 | 17,01 | 896.400 |
19 dic 2023 | 16,64 | 17,45 | 16,64 | 17,39 | 17,39 | 1.479.400 |
18 dic 2023 | 16,33 | 16,73 | 16,31 | 16,44 | 16,44 | 1.484.300 |
15 dic 2023 | 16,59 | 16,71 | 16,06 | 16,29 | 16,29 | 1.407.400 |
14 dic 2023 | 16,97 | 17,37 | 16,46 | 16,70 | 16,70 | 1.093.200 |
13 dic 2023 | 16,75 | 17,14 | 16,57 | 16,94 | 16,94 | 1.572.400 |
12 dic 2023 | 17,30 | 17,30 | 16,75 | 16,91 | 16,91 | 623.200 |
11 dic 2023 | 17,47 | 17,72 | 17,14 | 17,38 | 17,38 | 793.400 |
08 dic 2023 | 16,89 | 17,42 | 16,83 | 16,98 | 16,98 | 662.300 |
07 dic 2023 | 16,82 | 17,08 | 16,63 | 17,05 | 17,05 | 694.800 |
06 dic 2023 | 16,91 | 17,16 | 16,75 | 16,86 | 16,86 | 1.096.000 |
05 dic 2023 | 16,76 | 17,12 | 16,67 | 16,83 | 16,83 | 1.146.700 |
04 dic 2023 | 17,77 | 17,95 | 16,80 | 16,91 | 16,91 | 887.600 |
01 dic 2023 | 17,24 | 18,00 | 17,09 | 17,82 | 17,82 | 465.900 |
30 nov 2023 | 17,28 | 17,45 | 16,96 | 17,25 | 17,25 | 595.200 |
29 nov 2023 | 17,99 | 18,25 | 17,32 | 17,32 | 17,32 | 638.000 |
*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...