Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 16,99 | 17,38 | 16,99 | 17,28 | 17,28 | 66.400 |
25 apr 2024 | 16,70 | 17,07 | 16,68 | 17,03 | 17,03 | 90.400 |
24 apr 2024 | 17,37 | 17,38 | 17,23 | 17,33 | 17,33 | 57.500 |
23 apr 2024 | 17,23 | 17,28 | 17,14 | 17,28 | 17,28 | 79.100 |
22 apr 2024 | 16,89 | 17,06 | 16,89 | 17,02 | 17,02 | 61.700 |
19 apr 2024 | 16,95 | 17,07 | 16,93 | 16,98 | 16,98 | 41.500 |
18 apr 2024 | 17,00 | 17,08 | 16,93 | 16,97 | 16,97 | 74.700 |
17 apr 2024 | 17,17 | 17,25 | 17,02 | 17,11 | 17,11 | 53.900 |
16 apr 2024 | 17,10 | 17,13 | 17,01 | 17,06 | 17,06 | 174.300 |
15 apr 2024 | 17,38 | 17,43 | 17,18 | 17,21 | 17,21 | 40.000 |
12 apr 2024 | 17,30 | 17,37 | 17,15 | 17,17 | 17,17 | 51.600 |
11 apr 2024 | 17,22 | 17,36 | 17,11 | 17,33 | 17,33 | 29.500 |
10 apr 2024 | 17,02 | 17,35 | 17,02 | 17,22 | 17,22 | 43.500 |
09 apr 2024 | 17,56 | 17,58 | 17,42 | 17,52 | 17,52 | 87.700 |
08 apr 2024 | 17,72 | 17,81 | 17,68 | 17,75 | 17,75 | 27.100 |
05 apr 2024 | 17,58 | 17,78 | 17,58 | 17,74 | 17,74 | 36.100 |
04 apr 2024 | 17,70 | 17,85 | 17,61 | 17,68 | 17,68 | 251.300 |
03 apr 2024 | 17,77 | 17,99 | 17,77 | 17,95 | 17,95 | 52.900 |
02 apr 2024 | 17,72 | 17,78 | 17,65 | 17,68 | 17,68 | 124.600 |
01 apr 2024 | 18,25 | 18,25 | 17,97 | 18,08 | 18,08 | 94.600 |
28 mar 2024 | 18,00 | 18,17 | 18,00 | 18,16 | 18,16 | 197.400 |
27 mar 2024 | 17,95 | 17,95 | 17,80 | 17,94 | 17,94 | 89.600 |
26 mar 2024 | 17,78 | 17,99 | 17,72 | 17,88 | 17,88 | 1.339.600 |
25 mar 2024 | 17,87 | 18,00 | 17,87 | 17,94 | 17,94 | 123.100 |
22 mar 2024 | 17,86 | 17,94 | 17,85 | 17,89 | 17,89 | 33.100 |
21 mar 2024 | 17,77 | 17,93 | 17,75 | 17,81 | 17,81 | 60.100 |
20 mar 2024 | 17,65 | 17,89 | 17,64 | 17,89 | 17,89 | 45.100 |
19 mar 2024 | 17,43 | 17,58 | 17,42 | 17,51 | 17,51 | 40.200 |
18 mar 2024 | 17,49 | 17,49 | 17,37 | 17,38 | 17,38 | 55.300 |
15 mar 2024 | 17,47 | 17,57 | 17,29 | 17,48 | 17,48 | 542.700 |
14 mar 2024 | 17,58 | 17,61 | 17,45 | 17,49 | 17,49 | 43.000 |
13 mar 2024 | 17,55 | 17,68 | 17,51 | 17,65 | 17,65 | 45.600 |
12 mar 2024 | 17,35 | 17,51 | 17,35 | 17,51 | 17,51 | 79.900 |
11 mar 2024 | 17,11 | 17,17 | 17,01 | 17,14 | 17,14 | 58.900 |
08 mar 2024 | 17,22 | 17,27 | 17,07 | 17,10 | 17,10 | 55.700 |
07 mar 2024 | 16,92 | 17,01 | 16,92 | 17,01 | 17,01 | 32.100 |
06 mar 2024 | 16,59 | 16,67 | 16,56 | 16,61 | 16,61 | 78.000 |
05 mar 2024 | 16,59 | 16,64 | 16,50 | 16,57 | 16,57 | 61.800 |
04 mar 2024 | 16,62 | 16,80 | 16,59 | 16,70 | 16,70 | 64.900 |
01 mar 2024 | 16,54 | 16,65 | 16,50 | 16,65 | 16,65 | 52.900 |
29 feb 2024 | 16,32 | 16,43 | 16,27 | 16,28 | 16,28 | 125.300 |
28 feb 2024 | 15,90 | 16,11 | 15,88 | 16,10 | 16,10 | 80.300 |
27 feb 2024 | 16,04 | 16,10 | 16,01 | 16,06 | 16,06 | 118.600 |
26 feb 2024 | 15,99 | 15,99 | 15,84 | 15,89 | 15,89 | 117.300 |
23 feb 2024 | 15,65 | 15,77 | 15,63 | 15,70 | 15,70 | 50.200 |
22 feb 2024 | 15,54 | 15,71 | 15,54 | 15,69 | 15,69 | 84.300 |
21 feb 2024 | 15,56 | 15,67 | 15,55 | 15,67 | 15,67 | 117.300 |
20 feb 2024 | 15,45 | 15,48 | 15,36 | 15,36 | 15,36 | 96.800 |
16 feb 2024 | 15,33 | 15,41 | 15,31 | 15,40 | 15,40 | 45.000 |
15 feb 2024 | 15,07 | 15,17 | 15,07 | 15,17 | 15,17 | 59.200 |
14 feb 2024 | 15,00 | 15,07 | 14,94 | 15,02 | 15,02 | 79.400 |
13 feb 2024 | 14,74 | 14,80 | 14,63 | 14,66 | 14,66 | 67.400 |
12 feb 2024 | 14,97 | 15,13 | 14,97 | 15,04 | 15,04 | 75.700 |
09 feb 2024 | 14,89 | 14,89 | 14,71 | 14,82 | 14,82 | 100.700 |
08 feb 2024 | 15,07 | 15,11 | 14,95 | 15,08 | 15,08 | 205.300 |
07 feb 2024 | 15,20 | 15,27 | 15,14 | 15,20 | 15,20 | 47.600 |
06 feb 2024 | 15,10 | 15,25 | 15,10 | 15,17 | 15,17 | 79.500 |
05 feb 2024 | 15,13 | 15,15 | 14,97 | 15,12 | 15,12 | 100.200 |
02 feb 2024 | 15,13 | 15,17 | 15,06 | 15,17 | 15,17 | 60.400 |
01 feb 2024 | 15,15 | 15,24 | 15,02 | 15,24 | 15,24 | 106.000 |
31 gen 2024 | 15,42 | 15,52 | 15,31 | 15,33 | 15,33 | 154.800 |
30 gen 2024 | 15,70 | 15,81 | 15,46 | 15,72 | 15,72 | 164.900 |
29 gen 2024 | 15,47 | 15,65 | 15,40 | 15,65 | 15,65 | 82.600 |
26 gen 2024 | 14,87 | 14,92 | 14,80 | 14,84 | 14,84 | 30.800 |
25 gen 2024 | 14,66 | 14,86 | 14,65 | 14,83 | 14,83 | 42.800 |
24 gen 2024 | 14,86 | 14,86 | 14,71 | 14,75 | 14,75 | 137.800 |
23 gen 2024 | 14,58 | 14,58 | 14,44 | 14,57 | 14,57 | 62.400 |
22 gen 2024 | 14,61 | 14,84 | 14,61 | 14,73 | 14,73 | 35.300 |
19 gen 2024 | 14,71 | 14,75 | 14,55 | 14,75 | 14,75 | 49.300 |
18 gen 2024 | 14,75 | 14,81 | 14,52 | 14,80 | 14,80 | 38.800 |
17 gen 2024 | 14,61 | 14,75 | 14,56 | 14,73 | 14,73 | 30.500 |
16 gen 2024 | 14,83 | 15,00 | 14,83 | 14,88 | 14,88 | 54.700 |
12 gen 2024 | 15,30 | 15,31 | 15,16 | 15,21 | 15,21 | 27.500 |
11 gen 2024 | 15,10 | 15,12 | 14,92 | 15,11 | 15,11 | 23.100 |
10 gen 2024 | 15,16 | 15,19 | 15,08 | 15,13 | 15,13 | 23.200 |
09 gen 2024 | 15,32 | 15,35 | 15,07 | 15,26 | 15,26 | 39.700 |
08 gen 2024 | 15,03 | 15,35 | 15,03 | 15,35 | 15,35 | 42.200 |
05 gen 2024 | 15,11 | 15,25 | 15,02 | 15,16 | 15,16 | 20.000 |
04 gen 2024 | 14,98 | 15,24 | 14,98 | 15,22 | 15,22 | 25.700 |
03 gen 2024 | 15,26 | 15,26 | 15,07 | 15,19 | 15,19 | 22.200 |
02 gen 2024 | 15,17 | 15,52 | 15,17 | 15,49 | 15,49 | 22.500 |
29 dic 2023 | 15,64 | 15,72 | 15,59 | 15,64 | 15,64 | 22.100 |
28 dic 2023 | 15,71 | 15,78 | 15,57 | 15,59 | 15,59 | 54.400 |
27 dic 2023 | 15,54 | 15,78 | 15,53 | 15,66 | 15,66 | 48.400 |
26 dic 2023 | 15,63 | 15,68 | 15,50 | 15,65 | 15,65 | 53.900 |
22 dic 2023 | 15,51 | 15,54 | 15,46 | 15,53 | 15,53 | 30.700 |
21 dic 2023 | 15,56 | 15,59 | 15,43 | 15,49 | 15,49 | 43.500 |
20 dic 2023 | 15,48 | 15,58 | 15,34 | 15,34 | 15,34 | 80.700 |
19 dic 2023 | 15,52 | 15,60 | 15,50 | 15,54 | 15,54 | 46.400 |
18 dic 2023 | 15,38 | 15,38 | 15,14 | 15,22 | 15,22 | 72.700 |
15 dic 2023 | 15,45 | 15,65 | 15,36 | 15,42 | 15,42 | 31.100 |
14 dic 2023 | 15,33 | 15,45 | 15,31 | 15,38 | 15,38 | 61.400 |
13 dic 2023 | 15,20 | 15,32 | 15,10 | 15,32 | 15,32 | 60.800 |
12 dic 2023 | 15,00 | 15,16 | 14,89 | 15,13 | 15,13 | 30.600 |
11 dic 2023 | 14,83 | 14,97 | 14,83 | 14,86 | 14,86 | 31.700 |
08 dic 2023 | 14,82 | 14,87 | 14,78 | 14,83 | 14,83 | 23.600 |
07 dic 2023 | 14,73 | 14,85 | 14,73 | 14,84 | 14,84 | 24.000 |
06 dic 2023 | 14,92 | 14,97 | 14,76 | 14,77 | 14,77 | 25.000 |
05 dic 2023 | 14,72 | 14,78 | 14,72 | 14,75 | 14,75 | 32.600 |
04 dic 2023 | 14,51 | 14,81 | 14,51 | 14,73 | 14,73 | 120.900 |
*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...