Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 17.262,0000 | 17.270,0000 | 17.261,0000 | 17.262,0000 | 17.262,0000 | - |
02 mag 2024 | 17.104,0000 | 17.412,0000 | 17.081,0000 | 17.422,0000 | 17.422,0000 | - |
01 mag 2024 | 17.194,0000 | 17.194,0000 | 17.104,0000 | 17.194,0000 | 17.194,0000 | - |
30 apr 2024 | 17.161,0000 | 17.331,8301 | 17.161,0000 | 17.422,0000 | 17.422,0000 | - |
29 apr 2024 | 17.185,0000 | 17.317,5605 | 17.161,0000 | 17.185,0000 | 17.185,0000 | - |
26 apr 2024 | 17.116,0000 | 17.284,8809 | 17.116,0000 | 17.360,0000 | 17.360,0000 | - |
25 apr 2024 | 17.048,0000 | 17.188,1191 | 17.048,0000 | 17.298,0000 | 17.298,0000 | - |
24 apr 2024 | 17.046,0000 | 17.253,7695 | 17.046,0000 | 17.046,0000 | 17.046,0000 | - |
23 apr 2024 | 17.073,0000 | 17.201,8496 | 17.046,0000 | 17.298,0000 | 17.298,0000 | - |
22 apr 2024 | 17.085,0000 | 17.254,7500 | 17.073,0000 | 17.085,0000 | 17.085,0000 | - |
19 apr 2024 | 17.046,0000 | 17.185,8203 | 17.046,0000 | 17.287,0000 | 17.287,0000 | - |
18 apr 2024 | 17.048,0000 | 17.163,8809 | 17.046,0000 | 17.048,0000 | 17.048,0000 | - |
17 apr 2024 | 16.996,0000 | 17.287,0000 | 16.996,0000 | 17.170,0000 | 17.170,0000 | - |
16 apr 2024 | 16.885,0000 | 17.112,4102 | 16.885,0000 | 16.885,0000 | 16.885,0000 | - |
15 apr 2024 | 16.956,0000 | 16.956,0000 | 16.885,0000 | 16.956,0000 | 16.956,0000 | - |
12 apr 2024 | 16.945,0000 | 16.956,0000 | 16.945,0000 | 16.945,0000 | 16.945,0000 | - |
11 apr 2024 | 16.996,0000 | 16.996,0000 | 16.945,0000 | 17.032,0000 | 17.032,0000 | - |
10 apr 2024 | 17.032,0000 | 17.032,0000 | 17.032,0000 | 17.197,0000 | 17.197,0000 | - |
09 apr 2024 | 17.002,0000 | 17.032,0000 | 17.002,0000 | 17.002,0000 | 17.002,0000 | - |
08 apr 2024 | 16.957,0000 | 17.002,0000 | 16.957,0000 | 16.957,0000 | 16.957,0000 | - |
05 apr 2024 | 17.007,0000 | 17.179,1406 | 16.957,0000 | 17.007,0000 | 17.007,0000 | - |
04 apr 2024 | 16.960,0000 | 17.061,7500 | 16.960,0000 | 16.960,0000 | 16.960,0000 | - |
03 apr 2024 | 16.860,0000 | 17.014,8691 | 16.860,0000 | 16.860,0000 | 16.860,0000 | - |
02 apr 2024 | 17.067,3105 | 17.067,3105 | 16.860,0000 | 16.892,0000 | 16.892,0000 | - |
01 apr 2024 | 16.892,0000 | 16.892,0000 | 16.892,0000 | 16.892,0000 | 16.892,0000 | - |
29 mar 2024 | 16.894,0000 | 16.894,0000 | 16.892,0000 | 17.301,0000 | 17.301,0000 | - |
28 mar 2024 | 17.301,0000 | 17.301,0000 | 16.894,0000 | 16.960,0000 | 16.960,0000 | - |
27 mar 2024 | 16.906,0000 | 17.035,1797 | 16.906,0000 | 16.906,0000 | 16.906,0000 | - |
26 mar 2024 | 16.869,0000 | 16.989,0195 | 16.869,0000 | 17.045,0000 | 17.045,0000 | - |
25 mar 2024 | 16.917,0000 | 16.987,3398 | 16.869,0000 | 16.917,0000 | 16.917,0000 | - |
22 mar 2024 | 16.861,0000 | 17.026,7402 | 16.861,0000 | 16.861,0000 | 16.861,0000 | - |
21 mar 2024 | 16.836,0000 | 16.995,6797 | 16.836,0000 | 16.836,0000 | 16.836,0000 | - |
20 mar 2024 | 16.844,0000 | 17.055,0000 | 16.836,0000 | 16.844,0000 | 16.844,0000 | - |
19 mar 2024 | 16.889,0000 | 16.981,4707 | 16.844,0000 | 17.055,0000 | 17.055,0000 | - |
18 mar 2024 | 16.790,0000 | 16.913,9199 | 16.790,0000 | 16.790,0000 | 16.790,0000 | - |
15 mar 2024 | 16.825,0000 | 16.953,7207 | 16.790,0000 | 16.825,0000 | 16.825,0000 | - |
14 mar 2024 | 16.813,0000 | 16.936,3496 | 16.813,0000 | 16.813,0000 | 16.813,0000 | - |
13 mar 2024 | 16.714,0000 | 16.968,8105 | 16.714,0000 | 17.023,0000 | 17.023,0000 | - |
12 mar 2024 | 16.734,0000 | 16.734,0000 | 16.714,0000 | 17.028,0000 | 17.028,0000 | - |
11 mar 2024 | 16.758,0000 | 16.758,0000 | 16.734,0000 | 16.758,0000 | 16.758,0000 | - |
08 mar 2024 | 16.814,0000 | 16.969,4199 | 16.758,0000 | 17.101,0000 | 17.101,0000 | - |
07 mar 2024 | 16.866,0000 | 16.986,6797 | 16.814,0000 | 17.101,0000 | 17.101,0000 | - |
06 mar 2024 | 16.854,0000 | 17.006,6504 | 16.854,0000 | 16.854,0000 | 16.854,0000 | - |
05 mar 2024 | 16.859,0000 | 16.980,4199 | 16.854,0000 | 16.859,0000 | 16.859,0000 | - |
04 mar 2024 | 16.790,0000 | 16.882,5391 | 16.790,0000 | 16.790,0000 | 16.790,0000 | - |
01 mar 2024 | 16.802,0000 | 16.938,9297 | 16.790,0000 | 16.970,0000 | 16.970,0000 | - |
29 feb 2024 | 16.763,0000 | 16.878,0801 | 16.763,0000 | 16.763,0000 | 16.763,0000 | - |
28 feb 2024 | 16.760,0000 | 16.906,9805 | 16.760,0000 | 16.952,0000 | 16.952,0000 | - |
27 feb 2024 | 16.743,0000 | 16.844,9395 | 16.743,0000 | 16.952,0000 | 16.952,0000 | - |
26 feb 2024 | 16.680,0000 | 16.796,9297 | 16.680,0000 | 16.680,0000 | 16.680,0000 | - |
23 feb 2024 | 16.677,0000 | 16.879,9805 | 16.677,0000 | 16.677,0000 | 16.677,0000 | - |
22 feb 2024 | 16.653,0000 | 16.838,5508 | 16.653,0000 | 16.910,0000 | 16.910,0000 | - |
21 feb 2024 | 16.683,0000 | 16.783,5293 | 16.653,0000 | 16.830,0000 | 16.830,0000 | - |
20 feb 2024 | 16.633,0000 | 16.766,4492 | 16.633,0000 | 16.633,0000 | 16.633,0000 | - |
19 feb 2024 | 16.611,0000 | 16.759,4902 | 16.611,0000 | 16.611,0000 | 16.611,0000 | - |
16 feb 2024 | 16.527,0000 | 16.663,0605 | 16.527,0000 | 16.527,0000 | 16.527,0000 | - |
15 feb 2024 | 16.504,0000 | 16.699,5703 | 16.504,0000 | 16.693,0000 | 16.693,0000 | - |
14 feb 2024 | 16.624,0000 | 16.693,0000 | 16.504,0000 | 16.782,0000 | 16.782,0000 | - |
13 feb 2024 | 16.554,0000 | 16.776,6602 | 16.554,0000 | 16.782,0000 | 16.782,0000 | - |
12 feb 2024 | 16.616,0000 | 16.809,8496 | 16.554,0000 | 16.616,0000 | 16.616,0000 | - |
09 feb 2024 | 16.617,0000 | 16.617,0000 | 16.616,0000 | 16.820,0000 | 16.820,0000 | - |
08 feb 2024 | 16.646,0000 | 16.646,0000 | 16.617,0000 | 16.820,0000 | 16.820,0000 | - |
07 feb 2024 | 16.711,0000 | 16.834,1797 | 16.646,0000 | 16.895,0000 | 16.895,0000 | - |
06 feb 2024 | 16.708,0000 | 16.840,6602 | 16.708,0000 | 16.708,0000 | 16.708,0000 | - |
05 feb 2024 | 16.782,0000 | 16.984,7598 | 16.708,0000 | 16.782,0000 | 16.782,0000 | - |
02 feb 2024 | 16.803,0000 | 16.940,8301 | 16.782,0000 | 17.131,0000 | 17.131,0000 | - |
01 feb 2024 | 16.850,0000 | 17.002,3496 | 16.803,0000 | 17.104,0000 | 17.104,0000 | - |
31 gen 2024 | 16.886,0000 | 17.016,8203 | 16.850,0000 | 17.104,0000 | 17.104,0000 | - |
30 gen 2024 | 16.900,0000 | 17.060,6602 | 16.886,0000 | 17.144,0000 | 17.144,0000 | - |
29 gen 2024 | 16.897,0000 | 17.036,6094 | 16.897,0000 | 16.897,0000 | 16.897,0000 | - |
26 gen 2024 | 17.037,0000 | 17.078,1406 | 16.897,0000 | 17.037,0000 | 17.037,0000 | - |
25 gen 2024 | 16.876,0000 | 17.037,0000 | 16.876,0000 | 16.876,0000 | 16.876,0000 | - |
24 gen 2024 | 16.842,0000 | 16.992,1797 | 16.842,0000 | 16.842,0000 | 16.842,0000 | - |
23 gen 2024 | 16.829,0000 | 16.943,5898 | 16.829,0000 | 17.009,0000 | 17.009,0000 | - |
22 gen 2024 | 16.750,0000 | 17.009,0000 | 16.750,0000 | 16.750,0000 | 16.750,0000 | - |
19 gen 2024 | 16.768,0000 | 17.009,0000 | 16.750,0000 | 16.768,0000 | 16.768,0000 | - |
18 gen 2024 | 16.772,0000 | 16.914,5996 | 16.768,0000 | 16.995,0000 | 16.995,0000 | - |
17 gen 2024 | 16.794,0000 | 16.928,9199 | 16.772,0000 | 16.794,0000 | 16.794,0000 | - |
16 gen 2024 | 16.799,0000 | 16.955,3105 | 16.794,0000 | 16.799,0000 | 16.799,0000 | - |
15 gen 2024 | 16.829,0000 | 16.829,0000 | 16.799,0000 | 16.829,0000 | 16.829,0000 | - |
12 gen 2024 | 16.855,0000 | 16.989,5293 | 16.829,0000 | 17.052,0000 | 17.052,0000 | - |
11 gen 2024 | 16.810,0000 | 16.933,0000 | 16.810,0000 | 16.810,0000 | 16.810,0000 | - |
10 gen 2024 | 16.770,0000 | 16.911,8809 | 16.770,0000 | 16.770,0000 | 16.770,0000 | - |
09 gen 2024 | 16.756,0000 | 16.899,2500 | 16.756,0000 | 16.969,0000 | 16.969,0000 | - |
08 gen 2024 | 16.731,0000 | 16.860,9297 | 16.731,0000 | 16.731,0000 | 16.731,0000 | - |
05 gen 2024 | 16.742,0000 | 16.890,1699 | 16.731,0000 | 16.742,0000 | 16.742,0000 | - |
04 gen 2024 | 16.772,0000 | 16.899,1406 | 16.742,0000 | 16.772,0000 | 16.772,0000 | - |
03 gen 2024 | 16.775,0000 | 16.966,0000 | 17,0000 | 16.775,0000 | 16.775,0000 | - |
02 gen 2024 | 16.997,8398 | 16.997,8398 | 16.775,0000 | 16.893,0000 | 16.893,0000 | - |
01 gen 2024 | 16.893,0000 | 16.893,0000 | 16.893,0000 | 16.893,0000 | 16.893,0000 | - |
29 dic 2023 | 16.917,0000 | 17.050,7402 | 16.893,0000 | 17.138,0000 | 17.138,0000 | - |
28 dic 2023 | 16.817,0000 | 16.931,9707 | 16.817,0000 | 17.129,5996 | 17.129,5996 | - |
27 dic 2023 | 16.954,2598 | 16.954,2598 | 16.817,0000 | 16.782,0000 | 16.782,0000 | - |
26 dic 2023 | 16.782,0000 | 16.782,0000 | 16.782,0000 | 16.782,0000 | 16.782,0000 | - |
25 dic 2023 | 16.782,0000 | 16.782,0000 | 16.782,0000 | 16.782,0000 | 16.782,0000 | - |
22 dic 2023 | 16.768,0000 | 16.917,4004 | 16.768,0000 | 16.768,0000 | 16.768,0000 | - |
21 dic 2023 | 16.755,0000 | 16.920,7793 | 16.755,0000 | 16.755,0000 | 16.755,0000 | - |
20 dic 2023 | 16.742,0000 | 16.858,6895 | 16.742,0000 | 16.742,0000 | 16.742,0000 | - |
19 dic 2023 | 16.672,0000 | 16.857,2109 | 16.672,0000 | 16.672,0000 | 16.672,0000 | - |
18 dic 2023 | 16.806,0000 | 16.960,3301 | 16.672,0000 | 16.806,0000 | 16.806,0000 | - |
*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...