Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 17,98 | 18,10 | 17,96 | 18,05 | 18,05 | 4.500 |
06 mag 2024 | 17,72 | 17,76 | 17,70 | 17,70 | 17,70 | 1.800 |
03 mag 2024 | 17,73 | 17,75 | 17,71 | 17,73 | 17,73 | 6.700 |
02 mag 2024 | 16,88 | 16,88 | 16,79 | 16,85 | 16,85 | 2.400 |
01 mag 2024 | 17,73 | 17,73 | 17,73 | 17,73 | 17,73 | 300 |
30 apr 2024 | 17,60 | 17,60 | 17,58 | 17,58 | 17,58 | 1.400 |
29 apr 2024 | 17,94 | 17,99 | 17,84 | 17,93 | 17,93 | 3.400 |
26 apr 2024 | 16,73 | 17,40 | 16,73 | 17,40 | 17,40 | 1.500 |
25 apr 2024 | 16,43 | 16,49 | 16,09 | 16,46 | 16,46 | 2.600 |
24 apr 2024 | 17,05 | 17,05 | 16,90 | 16,98 | 16,98 | 3.700 |
23 apr 2024 | 17,47 | 17,56 | 17,43 | 17,56 | 17,56 | 2.200 |
22 apr 2024 | 17,06 | 17,16 | 17,06 | 17,16 | 17,16 | 3.100 |
19 apr 2024 | 16,47 | 16,65 | 16,47 | 16,56 | 16,56 | 2.700 |
18 apr 2024 | 16,24 | 16,42 | 16,24 | 16,33 | 16,33 | 1.900 |
17 apr 2024 | 16,33 | 16,33 | 16,22 | 16,24 | 16,24 | 1.800 |
16 apr 2024 | 16,32 | 16,50 | 16,32 | 16,48 | 16,48 | 13.400 |
15 apr 2024 | 16,80 | 16,80 | 16,41 | 16,41 | 16,41 | 2.400 |
12 apr 2024 | 16,78 | 16,78 | 16,45 | 16,45 | 16,45 | 1.700 |
11 apr 2024 | 17,35 | 17,62 | 17,35 | 17,62 | 17,62 | 3.800 |
10 apr 2024 | 17,78 | 17,86 | 17,43 | 17,45 | 17,45 | 2.700 |
09 apr 2024 | 18,19 | 18,19 | 17,94 | 18,00 | 18,00 | 1.600 |
08 apr 2024 | 17,61 | 17,75 | 17,61 | 17,75 | 17,75 | 1.800 |
05 apr 2024 | 17,41 | 17,51 | 17,39 | 17,45 | 17,45 | 2.300 |
04 apr 2024 | 18,42 | 18,43 | 18,24 | 18,24 | 18,24 | 2.400 |
03 apr 2024 | 17,66 | 17,77 | 17,66 | 17,76 | 17,76 | 9.800 |
02 apr 2024 | 17,22 | 17,24 | 17,21 | 17,24 | 17,24 | 1.300 |
01 apr 2024 | 16,90 | 17,66 | 16,90 | 17,47 | 17,47 | 1.800 |
28 mar 2024 | 17,51 | 17,86 | 17,51 | 17,84 | 17,84 | 6.200 |
27 mar 2024 | 18,00 | 18,31 | 18,00 | 18,31 | 18,31 | 1.200 |
26 mar 2024 | 17,84 | 17,89 | 17,76 | 17,84 | 17,84 | 2.900 |
25 mar 2024 | 17,43 | 17,43 | 17,31 | 17,40 | 17,40 | 3.900 |
22 mar 2024 | 17,51 | 17,51 | 17,44 | 17,45 | 17,45 | 3.000 |
21 mar 2024 | 17,36 | 17,50 | 17,34 | 17,47 | 17,47 | 4.400 |
20 mar 2024 | 17,42 | 17,53 | 17,42 | 17,50 | 17,50 | 2.400 |
19 mar 2024 | 17,13 | 17,44 | 17,13 | 17,42 | 17,42 | 5.600 |
18 mar 2024 | 17,51 | 17,51 | 17,25 | 17,25 | 17,25 | 2.400 |
15 mar 2024 | 17,77 | 17,77 | 17,56 | 17,58 | 17,58 | 8.600 |
14 mar 2024 | 18,10 | 18,12 | 17,88 | 17,92 | 17,92 | 5.000 |
13 mar 2024 | 18,26 | 18,38 | 18,26 | 18,27 | 18,27 | 2.500 |
12 mar 2024 | 18,15 | 18,27 | 18,10 | 18,22 | 18,22 | 3.500 |
11 mar 2024 | 17,48 | 17,52 | 17,38 | 17,52 | 17,52 | 4.700 |
08 mar 2024 | 17,74 | 17,78 | 17,55 | 17,57 | 17,57 | 4.100 |
07 mar 2024 | 17,30 | 17,48 | 17,30 | 17,48 | 17,48 | 2.000 |
06 mar 2024 | 17,20 | 17,20 | 17,04 | 17,04 | 17,04 | 5.400 |
05 mar 2024 | 16,71 | 16,79 | 16,61 | 16,64 | 16,64 | 5.100 |
04 mar 2024 | 17,13 | 17,13 | 16,93 | 16,93 | 16,93 | 2.000 |
01 mar 2024 | 17,45 | 17,55 | 17,45 | 17,55 | 17,55 | 1.900 |
29 feb 2024 | 16,96 | 17,19 | 16,96 | 17,02 | 17,02 | 2.000 |
28 feb 2024 | 17,05 | 17,05 | 17,01 | 17,01 | 17,01 | 1.100 |
27 feb 2024 | 17,18 | 17,24 | 17,16 | 17,22 | 17,22 | 4.700 |
26 feb 2024 | 16,70 | 16,71 | 16,67 | 16,71 | 16,71 | 2.000 |
23 feb 2024 | 17,61 | 17,61 | 17,61 | 17,61 | 17,61 | 300 |
22 feb 2024 | 17,75 | 17,75 | 17,58 | 17,61 | 17,61 | 4.700 |
21 feb 2024 | 17,27 | 17,27 | 17,04 | 17,05 | 17,05 | 2.300 |
20 feb 2024 | 16,71 | 16,88 | 16,71 | 16,82 | 16,82 | 3.900 |
16 feb 2024 | 16,93 | 16,93 | 16,83 | 16,83 | 16,83 | 3.200 |
15 feb 2024 | 16,65 | 16,69 | 16,64 | 16,69 | 16,69 | 5.500 |
14 feb 2024 | 16,38 | 16,38 | 16,35 | 16,38 | 16,38 | 3.600 |
13 feb 2024 | 16,56 | 16,56 | 16,45 | 16,50 | 16,50 | 5.800 |
12 feb 2024 | 16,83 | 17,10 | 16,83 | 17,10 | 17,10 | 3.300 |
09 feb 2024 | 16,86 | 16,98 | 16,85 | 16,98 | 16,98 | 4.500 |
08 feb 2024 | 16,62 | 16,87 | 16,62 | 16,85 | 16,85 | 2.800 |
07 feb 2024 | 17,07 | 17,07 | 16,98 | 17,03 | 17,03 | 2.200 |
06 feb 2024 | 16,98 | 17,11 | 16,98 | 17,11 | 17,11 | 3.200 |
05 feb 2024 | 17,50 | 17,50 | 17,27 | 17,34 | 17,34 | 5.500 |
02 feb 2024 | 18,72 | 18,75 | 18,32 | 18,73 | 18,73 | 3.000 |
01 feb 2024 | 18,70 | 18,82 | 18,68 | 18,82 | 18,82 | 2.900 |
31 gen 2024 | 18,89 | 18,96 | 18,73 | 18,73 | 18,73 | 5.500 |
30 gen 2024 | 18,67 | 18,77 | 18,67 | 18,77 | 18,77 | 2.700 |
29 gen 2024 | 19,16 | 19,16 | 19,16 | 19,16 | 19,16 | 600 |
26 gen 2024 | 19,21 | 19,21 | 19,20 | 19,21 | 19,21 | 1.200 |
25 gen 2024 | 18,99 | 19,04 | 18,93 | 18,93 | 18,93 | 2.200 |
24 gen 2024 | 18,87 | 18,87 | 18,70 | 18,70 | 18,70 | 1.200 |
23 gen 2024 | 18,65 | 18,65 | 18,57 | 18,58 | 18,58 | 1.700 |
22 gen 2024 | 18,51 | 18,59 | 18,50 | 18,52 | 18,52 | 2.800 |
19 gen 2024 | 17,76 | 17,86 | 17,76 | 17,86 | 17,86 | 1.900 |
18 gen 2024 | 18,02 | 18,02 | 17,90 | 17,90 | 17,90 | 2.200 |
17 gen 2024 | 18,06 | 18,06 | 18,00 | 18,06 | 18,06 | 3.800 |
16 gen 2024 | 18,77 | 18,78 | 18,70 | 18,74 | 18,74 | 2.800 |
12 gen 2024 | 19,74 | 19,93 | 18,63 | 18,95 | 18,95 | 12.300 |
11 gen 2024 | 19,93 | 20,08 | 19,88 | 20,06 | 20,06 | 2.000 |
10 gen 2024 | 19,91 | 20,13 | 19,90 | 20,13 | 20,13 | 1.800 |
09 gen 2024 | 20,47 | 20,50 | 20,41 | 20,41 | 20,41 | 2.900 |
08 gen 2024 | 20,40 | 20,58 | 20,40 | 20,58 | 20,58 | 1.200 |
05 gen 2024 | 20,35 | 20,35 | 20,24 | 20,24 | 20,24 | 1.400 |
04 gen 2024 | 20,29 | 20,39 | 20,29 | 20,33 | 20,33 | 8.100 |
03 gen 2024 | 20,17 | 20,20 | 20,08 | 20,13 | 20,13 | 24.300 |
02 gen 2024 | 21,31 | 21,31 | 21,19 | 21,19 | 21,19 | 900 |
29 dic 2023 | 21,62 | 21,62 | 21,40 | 21,40 | 21,40 | 2.700 |
28 dic 2023 | 21,60 | 21,60 | 21,56 | 21,56 | 21,56 | 5.700 |
27 dic 2023 | 21,48 | 21,87 | 21,48 | 21,82 | 21,82 | 5.300 |
26 dic 2023 | 20,89 | 21,41 | 20,84 | 20,86 | 20,86 | 2.100 |
22 dic 2023 | 21,69 | 21,71 | 21,56 | 21,62 | 21,62 | 3.600 |
21 dic 2023 | 21,53 | 21,53 | 21,49 | 21,49 | 21,49 | 1.400 |
20 dic 2023 | 21,70 | 21,70 | 21,58 | 21,58 | 21,58 | 4.100 |
19 dic 2023 | 21,37 | 21,50 | 21,37 | 21,50 | 21,50 | 6.700 |
18 dic 2023 | 21,03 | 21,03 | 20,89 | 20,98 | 20,98 | 5.200 |
15 dic 2023 | 20,83 | 20,83 | 20,59 | 20,61 | 20,61 | 2.900 |
14 dic 2023 | 20,70 | 21,00 | 20,60 | 20,88 | 20,88 | 6.300 |
13 dic 2023 | 18,94 | 19,26 | 18,91 | 19,25 | 19,25 | 6.400 |
*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...