Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 giu 2024 | 17,31 | 17,31 | 17,31 | 17,31 | 17,31 | 334 |
06 giu 2024 | 17,20 | 17,28 | 17,20 | 17,28 | 17,28 | 404 |
05 giu 2024 | 16,92 | 16,92 | 16,92 | 17,17 | 17,17 | 60 |
04 giu 2024 | 16,92 | 16,92 | 16,91 | 16,91 | 16,91 | 3.234 |
03 giu 2024 | 16,95 | 16,95 | 16,90 | 17,06 | 17,06 | 164 |
31 mag 2024 | 16,82 | 16,82 | 16,82 | 16,77 | 16,77 | 208 |
30 mag 2024 | 16,63 | 16,63 | 16,63 | 16,64 | 16,64 | 40 |
29 mag 2024 | 16,95 | 16,95 | 16,95 | 16,95 | 16,95 | - |
28 mag 2024 | 17,12 | 17,18 | 16,90 | 16,95 | 16,95 | 6.547 |
27 mag 2024 | 17,11 | 17,11 | 17,11 | 17,11 | 17,11 | - |
24 mag 2024 | 17,09 | 17,11 | 17,09 | 17,11 | 17,11 | 377 |
23 mag 2024 | 17,40 | 17,40 | 17,29 | 17,29 | 17,29 | 4.234 |
22 mag 2024 | 17,22 | 17,47 | 17,22 | 17,47 | 17,47 | 120 |
21 mag 2024 | 17,20 | 17,20 | 17,19 | 17,19 | 17,19 | 235 |
20 mag 2024 | 17,16 | 17,16 | 17,13 | 17,22 | 17,22 | 447 |
17 mag 2024 | 17,18 | 17,18 | 17,12 | 17,12 | 17,12 | 3.197 |
16 mag 2024 | 17,14 | 17,17 | 17,12 | 17,17 | 17,17 | 1.472 |
15 mag 2024 | 17,16 | 17,16 | 17,16 | 17,23 | 17,23 | 5 |
14 mag 2024 | 16,77 | 16,77 | 16,77 | 16,77 | 16,77 | - |
13 mag 2024 | 16,77 | 16,77 | 16,77 | 16,77 | 16,77 | - |
10 mag 2024 | 16,77 | 16,77 | 16,77 | 16,77 | 16,77 | - |
09 mag 2024 | 16,79 | 16,79 | 16,79 | 16,77 | 16,77 | 200 |
08 mag 2024 | 16,82 | 16,82 | 16,82 | 16,82 | 16,82 | - |
07 mag 2024 | 16,78 | 16,82 | 16,78 | 16,82 | 16,82 | 60 |
06 mag 2024 | 16,77 | 16,77 | 16,77 | 16,77 | 16,77 | - |
03 mag 2024 | 16,84 | 16,84 | 16,84 | 16,77 | 16,77 | 466 |
02 mag 2024 | 16,86 | 16,86 | 16,70 | 16,70 | 16,70 | 42 |
30 apr 2024 | 16,61 | 16,61 | 16,61 | 16,61 | 16,61 | - |
29 apr 2024 | 16,43 | 16,61 | 16,43 | 16,61 | 16,61 | 160 |
26 apr 2024 | 16,64 | 16,64 | 16,64 | 16,64 | 16,64 | - |
25 apr 2024 | 16,64 | 16,64 | 16,64 | 16,64 | 16,64 | - |
24 apr 2024 | 16,64 | 16,64 | 16,64 | 16,64 | 16,64 | - |
23 apr 2024 | 16,57 | 16,64 | 16,57 | 16,64 | 16,64 | 748 |
22 apr 2024 | 16,78 | 16,78 | 16,78 | 16,78 | 16,78 | - |
19 apr 2024 | 16,78 | 16,78 | 16,78 | 16,78 | 16,78 | - |
18 apr 2024 | 16,78 | 16,78 | 16,78 | 16,78 | 16,78 | - |
17 apr 2024 | 16,78 | 16,78 | 16,78 | 16,78 | 16,78 | - |
16 apr 2024 | 16,57 | 16,71 | 16,55 | 16,78 | 16,78 | 7.517 |
15 apr 2024 | 16,87 | 16,98 | 16,83 | 16,83 | 16,83 | 1.567 |
12 apr 2024 | 17,16 | 17,16 | 17,13 | 17,06 | 17,06 | 601 |
11 apr 2024 | 17,21 | 17,22 | 17,10 | 17,06 | 17,06 | 624 |
10 apr 2024 | 16,98 | 16,98 | 16,98 | 17,10 | 17,10 | 407 |
09 apr 2024 | 16,98 | 16,98 | 16,98 | 16,98 | 16,98 | - |
08 apr 2024 | 17,04 | 17,04 | 16,98 | 16,98 | 16,98 | 844 |
05 apr 2024 | 16,89 | 17,00 | 16,85 | 17,00 | 17,00 | 4.325 |
04 apr 2024 | 17,11 | 17,11 | 17,11 | 17,11 | 17,11 | - |
03 apr 2024 | 16,98 | 17,24 | 16,98 | 17,11 | 17,11 | 427 |
02 apr 2024 | 17,51 | 17,51 | 17,20 | 17,23 | 17,23 | 87 |
28 mar 2024 | 17,40 | 17,40 | 17,40 | 17,51 | 17,51 | 5.800 |
27 mar 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
26 mar 2024 | 17,29 | 17,29 | 17,29 | 17,30 | 17,30 | 116 |
25 mar 2024 | 17,27 | 17,32 | 17,27 | 17,24 | 17,24 | 689 |
22 mar 2024 | 17,30 | 17,30 | 17,28 | 17,28 | 17,28 | 4.669 |
21 mar 2024 | 17,05 | 17,05 | 17,05 | 17,05 | 17,05 | - |
20 mar 2024 | 17,05 | 17,05 | 17,05 | 17,05 | 17,05 | - |
19 mar 2024 | 17,05 | 17,05 | 17,05 | 17,05 | 17,05 | - |
18 mar 2024 | 16,95 | 16,95 | 16,91 | 17,05 | 17,05 | 891 |
15 mar 2024 | 17,10 | 17,10 | 17,10 | 16,98 | 16,98 | 5 |
14 mar 2024 | 17,29 | 17,29 | 17,29 | 17,29 | 17,29 | - |
13 mar 2024 | 17,29 | 17,29 | 17,29 | 17,29 | 17,29 | - |
12 mar 2024 | 17,33 | 17,33 | 17,25 | 17,29 | 17,29 | 270 |
11 mar 2024 | 17,45 | 17,45 | 17,45 | 17,40 | 17,40 | 150 |
08 mar 2024 | 17,16 | 17,16 | 17,16 | 17,39 | 17,39 | 200 |
07 mar 2024 | 17,20 | 17,20 | 17,20 | 17,23 | 17,23 | 6 |
06 mar 2024 | 17,20 | 17,20 | 17,20 | 17,16 | 17,16 | 150 |
05 mar 2024 | 17,32 | 17,32 | 17,32 | 17,08 | 17,08 | 150 |
04 mar 2024 | 17,30 | 17,43 | 17,24 | 17,24 | 17,24 | 204 |
01 mar 2024 | 17,02 | 17,40 | 17,02 | 17,40 | 17,40 | 7.730 |
29 feb 2024 | 17,15 | 17,15 | 17,15 | 17,15 | 17,15 | - |
28 feb 2024 | 17,12 | 17,25 | 17,12 | 17,15 | 17,15 | 662 |
27 feb 2024 | 17,15 | 17,15 | 17,15 | 17,10 | 17,10 | 7.000 |
26 feb 2024 | 17,01 | 17,04 | 17,01 | 17,01 | 17,01 | 2.165 |
23 feb 2024 | 16,90 | 17,01 | 16,89 | 17,01 | 17,01 | 478 |
22 feb 2024 | 16,79 | 16,92 | 16,79 | 16,85 | 16,85 | 571 |
21 feb 2024 | 16,74 | 16,74 | 16,74 | 16,73 | 16,73 | 150 |
20 feb 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 16,85 | - |
19 feb 2024 | 16,97 | 16,97 | 16,94 | 16,85 | 16,85 | 154 |
16 feb 2024 | 16,90 | 16,90 | 16,87 | 16,92 | 16,92 | 350 |
15 feb 2024 | 16,92 | 16,92 | 16,92 | 16,87 | 16,87 | 100 |
14 feb 2024 | 16,72 | 16,72 | 16,72 | 16,72 | 16,72 | 47 |
13 feb 2024 | 16,93 | 16,93 | 16,93 | 16,72 | 16,72 | 10 |
12 feb 2024 | 16,69 | 16,80 | 16,69 | 16,80 | 16,80 | 70 |
09 feb 2024 | 16,69 | 16,69 | 16,67 | 16,74 | 16,74 | 916 |
08 feb 2024 | 16,99 | 16,99 | 16,99 | 16,99 | 16,99 | - |
07 feb 2024 | 17,02 | 17,02 | 17,02 | 16,99 | 16,99 | 4 |
06 feb 2024 | 16,73 | 16,73 | 16,73 | 16,73 | 16,73 | - |
05 feb 2024 | 16,73 | 16,73 | 16,73 | 16,73 | 16,73 | - |
02 feb 2024 | 16,62 | 16,62 | 16,60 | 16,73 | 16,73 | 225 |
01 feb 2024 | 16,94 | 16,94 | 16,94 | 16,76 | 16,76 | 42 |
31 gen 2024 | 17,01 | 17,01 | 16,83 | 16,94 | 16,94 | 5.300 |
30 gen 2024 | 17,22 | 17,22 | 17,22 | 17,09 | 17,09 | 150 |
29 gen 2024 | 17,02 | 17,02 | 17,02 | 17,02 | 17,02 | - |
26 gen 2024 | 16,99 | 16,99 | 16,99 | 17,02 | 17,02 | 50 |
25 gen 2024 | 16,99 | 16,99 | 16,99 | 16,99 | 16,99 | 50 |
24 gen 2024 | 17,09 | 17,09 | 17,09 | 17,09 | 17,09 | - |
23 gen 2024 | 17,06 | 17,06 | 17,06 | 17,09 | 17,09 | 125 |
22 gen 2024 | 17,00 | 17,00 | 17,00 | 17,02 | 17,02 | 300 |
19 gen 2024 | 16,86 | 16,86 | 16,82 | 16,93 | 16,93 | 1.060 |
18 gen 2024 | 16,93 | 16,93 | 16,92 | 16,83 | 16,83 | 2.800 |
17 gen 2024 | 16,98 | 16,99 | 16,94 | 16,94 | 16,94 | 10.315 |
*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...