Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 16,15 | 16,16 | 16,13 | 16,13 | 16,13 | 1.500 |
27 giu 2024 | 16,20 | 16,22 | 16,20 | 16,22 | 16,22 | 300 |
26 giu 2024 | 16,26 | 16,26 | 16,17 | 16,20 | 16,20 | 1.500 |
25 giu 2024 | 16,21 | 16,34 | 16,21 | 16,31 | 16,31 | 600 |
24 giu 2024 | 16,44 | 16,62 | 16,29 | 16,29 | 16,29 | 1.300 |
21 giu 2024 | 16,45 | 16,45 | 16,45 | 16,45 | 16,45 | 200 |
20 giu 2024 | 16,62 | 16,62 | 16,53 | 16,53 | 16,53 | 500 |
18 giu 2024 | 16,56 | 16,61 | 16,56 | 16,61 | 16,61 | 500 |
17 giu 2024 | 16,23 | 16,37 | 16,23 | 16,37 | 16,37 | 700 |
14 giu 2024 | 16,46 | 16,46 | 16,30 | 16,30 | 16,30 | 1.000 |
13 giu 2024 | 16,56 | 16,57 | 16,54 | 16,57 | 16,57 | 800 |
12 giu 2024 | 16,76 | 16,81 | 16,67 | 16,67 | 16,67 | 1.400 |
11 giu 2024 | 16,59 | 16,59 | 16,59 | 16,59 | 16,59 | 100 |
10 giu 2024 | 16,60 | 16,60 | 16,50 | 16,54 | 16,54 | 8.900 |
07 giu 2024 | 16,80 | 16,80 | 16,71 | 16,73 | 16,73 | 3.000 |
06 giu 2024 | 16,87 | 16,87 | 16,80 | 16,85 | 16,85 | 1.000 |
05 giu 2024 | 16,82 | 16,88 | 16,82 | 16,88 | 16,88 | 2.200 |
04 giu 2024 | 16,84 | 16,84 | 16,84 | 16,84 | 16,84 | 100 |
03 giu 2024 | 17,04 | 17,04 | 17,04 | 17,04 | 17,04 | 200 |
31 mag 2024 | 16,96 | 17,15 | 16,96 | 17,15 | 17,15 | 200 |
30 mag 2024 | 17,04 | 17,05 | 16,97 | 16,97 | 16,97 | 1.600 |
29 mag 2024 | 16,91 | 16,91 | 16,91 | 16,91 | 16,91 | 200 |
28 mag 2024 | 17,28 | 17,28 | 17,01 | 17,01 | 17,01 | 600 |
24 mag 2024 | 17,34 | 17,34 | 17,34 | 17,34 | 17,34 | 100 |
23 mag 2024 | 17,31 | 17,31 | 17,08 | 17,11 | 17,11 | 1.200 |
22 mag 2024 | 17,14 | 17,17 | 17,03 | 17,05 | 17,05 | 4.900 |
21 mag 2024 | 17,20 | 17,21 | 17,20 | 17,21 | 17,21 | 1.300 |
20 mag 2024 | 17,31 | 17,31 | 17,27 | 17,27 | 17,27 | 900 |
17 mag 2024 | 17,34 | 17,34 | 17,30 | 17,32 | 17,32 | 1.900 |
16 mag 2024 | 17,25 | 17,33 | 17,15 | 17,15 | 17,15 | 1.700 |
15 mag 2024 | 17,33 | 17,39 | 17,33 | 17,39 | 17,39 | 1.700 |
14 mag 2024 | 17,29 | 17,32 | 17,29 | 17,29 | 17,29 | 400 |
13 mag 2024 | 17,06 | 17,08 | 17,03 | 17,07 | 17,07 | 1.400 |
10 mag 2024 | 17,17 | 17,18 | 17,08 | 17,18 | 17,18 | 500 |
09 mag 2024 | 17,01 | 17,03 | 17,01 | 17,03 | 17,03 | 300 |
08 mag 2024 | 16,75 | 16,76 | 16,69 | 16,76 | 16,76 | 600 |
07 mag 2024 | 16,74 | 16,78 | 16,74 | 16,78 | 16,78 | 100 |
06 mag 2024 | 16,61 | 16,61 | 16,59 | 16,59 | 16,59 | 500 |
03 mag 2024 | 16,60 | 16,60 | 16,50 | 16,52 | 16,52 | 700 |
02 mag 2024 | 16,37 | 16,37 | 16,37 | 16,37 | 16,37 | 100 |
01 mag 2024 | 16,30 | 16,30 | 16,15 | 16,15 | 16,15 | 500 |
30 apr 2024 | 16,52 | 16,52 | 16,30 | 16,31 | 16,31 | 200 |
29 apr 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | 300 |
26 apr 2024 | 16,35 | 16,41 | 16,33 | 16,41 | 16,41 | 1.300 |
25 apr 2024 | 16,24 | 16,24 | 16,24 | 16,24 | 16,24 | 100 |
24 apr 2024 | 16,38 | 16,41 | 16,38 | 16,40 | 16,40 | 2.300 |
23 apr 2024 | 16,13 | 16,38 | 16,08 | 16,38 | 16,38 | 800 |
22 apr 2024 | 16,04 | 16,08 | 15,93 | 16,08 | 16,08 | 900 |
19 apr 2024 | 16,10 | 16,14 | 16,00 | 16,14 | 16,14 | 1.100 |
18 apr 2024 | 16,07 | 16,07 | 16,00 | 16,01 | 16,01 | 500 |
17 apr 2024 | 16,20 | 16,20 | 15,99 | 15,99 | 15,99 | 2.100 |
16 apr 2024 | 16,06 | 16,10 | 16,06 | 16,06 | 16,06 | 400 |
15 apr 2024 | 16,43 | 16,43 | 16,10 | 16,10 | 16,10 | 900 |
12 apr 2024 | 16,40 | 16,40 | 16,30 | 16,30 | 16,30 | 1.500 |
11 apr 2024 | 16,77 | 16,77 | 16,59 | 16,59 | 16,59 | 2.200 |
10 apr 2024 | 16,66 | 16,72 | 16,66 | 16,66 | 16,66 | 1.500 |
09 apr 2024 | 16,76 | 16,85 | 16,76 | 16,85 | 16,85 | 700 |
08 apr 2024 | 16,77 | 16,77 | 16,77 | 16,77 | 16,77 | 100 |
05 apr 2024 | 16,70 | 16,74 | 16,69 | 16,74 | 16,74 | 2.100 |
04 apr 2024 | 16,71 | 16,71 | 16,66 | 16,66 | 16,66 | 600 |
03 apr 2024 | 16,99 | 16,99 | 16,87 | 16,88 | 16,88 | 700 |
02 apr 2024 | 18,27 | 18,27 | 17,07 | 17,10 | 17,10 | 4.800 |
01 apr 2024 | 17,55 | 17,55 | 17,37 | 17,40 | 17,40 | 2.700 |
28 mar 2024 | 17,56 | 17,56 | 17,54 | 17,54 | 17,54 | 1.400 |
27 mar 2024 | 17,45 | 17,45 | 17,40 | 17,44 | 17,44 | 900 |
26 mar 2024 | 17,43 | 17,43 | 17,43 | 17,43 | 17,43 | 200 |
25 mar 2024 | 17,44 | 17,46 | 17,38 | 17,38 | 17,38 | 19.000 |
22 mar 2024 | 17,44 | 17,44 | 17,43 | 17,44 | 17,44 | 900 |
21 mar 2024 | 17,56 | 17,56 | 17,52 | 17,52 | 17,52 | 500 |
20 mar 2024 | 17,33 | 17,53 | 17,28 | 17,53 | 17,53 | 800 |
19 mar 2024 | 17,26 | 17,26 | 17,26 | 17,26 | 17,26 | 600 |
18 mar 2024 | 17,33 | 17,38 | 17,30 | 17,30 | 17,30 | 3.500 |
15 mar 2024 | 17,24 | 17,29 | 17,24 | 17,29 | 17,29 | 200 |
14 mar 2024 | 17,23 | 17,23 | 17,23 | 17,23 | 17,23 | 200 |
13 mar 2024 | 17,53 | 17,53 | 17,53 | 17,53 | 17,53 | 700 |
12 mar 2024 | 17,11 | 17,31 | 17,04 | 17,31 | 17,31 | 1.400 |
11 mar 2024 | 17,13 | 17,15 | 17,04 | 17,11 | 17,11 | 16.100 |
08 mar 2024 | 17,24 | 17,24 | 17,16 | 17,16 | 17,16 | 500 |
07 mar 2024 | 17,17 | 17,17 | 17,15 | 17,15 | 17,15 | 1.400 |
06 mar 2024 | 17,00 | 17,00 | 16,95 | 16,99 | 16,99 | 500 |
05 mar 2024 | 16,82 | 16,87 | 16,82 | 16,87 | 16,87 | 500 |
04 mar 2024 | 17,07 | 17,07 | 17,00 | 17,00 | 17,00 | 1.200 |
01 mar 2024 | 17,09 | 17,17 | 17,08 | 17,08 | 17,08 | 1.000 |
29 feb 2024 | 16,70 | 17,15 | 16,70 | 17,15 | 17,15 | 1.100 |
28 feb 2024 | 16,66 | 16,66 | 16,66 | 16,66 | 16,66 | 100 |
27 feb 2024 | 16,47 | 16,59 | 16,47 | 16,57 | 16,57 | 2.000 |
26 feb 2024 | 16,46 | 16,46 | 16,46 | 16,46 | 16,46 | 100 |
23 feb 2024 | 16,21 | 16,34 | 16,21 | 16,31 | 16,31 | 8.700 |
22 feb 2024 | 16,29 | 16,29 | 16,29 | 16,29 | 16,29 | 200 |
21 feb 2024 | 16,08 | 16,10 | 16,08 | 16,10 | 16,10 | 300 |
20 feb 2024 | 16,23 | 16,23 | 16,20 | 16,20 | 16,20 | 800 |
16 feb 2024 | 16,21 | 16,23 | 16,21 | 16,23 | 16,23 | 1.000 |
15 feb 2024 | 16,31 | 16,33 | 16,30 | 16,32 | 16,32 | 700 |
14 feb 2024 | 16,00 | 16,05 | 16,00 | 16,05 | 16,05 | 400 |
13 feb 2024 | 15,79 | 15,84 | 15,75 | 15,78 | 15,78 | 600 |
12 feb 2024 | 16,02 | 16,02 | 16,00 | 16,02 | 16,02 | 600 |
09 feb 2024 | 15,66 | 15,75 | 15,61 | 15,75 | 15,75 | 8.500 |
08 feb 2024 | 15,75 | 15,77 | 15,75 | 15,77 | 15,77 | 500 |
07 feb 2024 | 15,73 | 15,73 | 15,69 | 15,71 | 15,71 | 2.900 |
06 feb 2024 | 15,57 | 15,73 | 15,57 | 15,73 | 15,73 | 6.500 |
*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...