Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 16,88 | 17,38 | 16,46 | 17,32 | 17,32 | 5.300 |
25 apr 2024 | 16,92 | 16,92 | 16,92 | 16,92 | 16,92 | - |
24 apr 2024 | 17,15 | 17,15 | 16,92 | 16,92 | 16,92 | 1.900 |
23 apr 2024 | 16,52 | 17,25 | 16,52 | 17,25 | 17,25 | 700 |
22 apr 2024 | 17,24 | 17,24 | 16,22 | 16,83 | 16,83 | 2.900 |
19 apr 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | - |
18 apr 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | 300 |
17 apr 2024 | 16,01 | 17,38 | 15,65 | 16,90 | 16,90 | 2.200 |
16 apr 2024 | 16,93 | 16,93 | 16,93 | 16,93 | 16,93 | 600 |
15 apr 2024 | 17,37 | 17,37 | 16,36 | 17,37 | 17,37 | 1.400 |
12 apr 2024 | 17,17 | 17,40 | 17,00 | 17,40 | 17,40 | 7.600 |
11 apr 2024 | 17,59 | 17,59 | 17,59 | 17,59 | 17,59 | 400 |
10 apr 2024 | 17,25 | 17,59 | 16,36 | 17,59 | 17,59 | 11.500 |
09 apr 2024 | 16,68 | 17,40 | 16,01 | 17,40 | 17,40 | 5.700 |
08 apr 2024 | 16,98 | 17,44 | 16,54 | 16,54 | 16,54 | 2.200 |
05 apr 2024 | 17,40 | 17,75 | 16,81 | 17,31 | 17,31 | 4.700 |
04 apr 2024 | 17,42 | 17,42 | 17,42 | 17,42 | 17,42 | 1.700 |
03 apr 2024 | 17,45 | 18,38 | 17,20 | 17,71 | 17,71 | 3.100 |
02 apr 2024 | 17,73 | 17,97 | 17,70 | 17,70 | 17,70 | 1.200 |
01 apr 2024 | 17,65 | 17,89 | 17,50 | 17,89 | 17,89 | 6.500 |
28 mar 2024 | 18,02 | 18,02 | 17,65 | 17,65 | 17,65 | 500 |
27 mar 2024 | 17,99 | 18,26 | 17,50 | 18,11 | 18,11 | 3.200 |
26 mar 2024 | 17,50 | 18,45 | 17,50 | 17,61 | 17,61 | 6.200 |
25 mar 2024 | 18,08 | 18,52 | 18,02 | 18,02 | 18,02 | 6.400 |
22 mar 2024 | 17,74 | 18,50 | 17,50 | 18,16 | 18,16 | 13.600 |
21 mar 2024 | 16,92 | 17,70 | 16,92 | 17,70 | 17,70 | 2.800 |
20 mar 2024 | 16,75 | 17,48 | 16,50 | 17,48 | 17,48 | 6.900 |
19 mar 2024 | 16,83 | 17,01 | 16,72 | 16,76 | 16,76 | 11.500 |
18 mar 2024 | 16,46 | 17,74 | 16,25 | 16,71 | 16,71 | 25.000 |
15 mar 2024 | 14,55 | 16,84 | 14,55 | 16,50 | 16,50 | 21.400 |
14 mar 2024 | 14,50 | 15,26 | 14,40 | 15,26 | 15,26 | 16.200 |
13 mar 2024 | 14,45 | 15,19 | 14,45 | 14,55 | 14,55 | 3.200 |
12 mar 2024 | 13,38 | 14,60 | 13,38 | 14,15 | 14,15 | 1.200 |
11 mar 2024 | 14,34 | 14,42 | 14,34 | 14,37 | 14,37 | 700 |
08 mar 2024 | 14,21 | 14,26 | 14,21 | 14,26 | 14,26 | 600 |
07 mar 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 14,00 | 1.000 |
06 mar 2024 | 13,98 | 13,98 | 13,98 | 13,98 | 13,98 | 700 |
05 mar 2024 | 13,75 | 14,46 | 13,75 | 14,06 | 14,06 | 1.500 |
04 mar 2024 | 14,11 | 14,29 | 14,08 | 14,27 | 14,27 | 4.700 |
01 mar 2024 | 14,27 | 14,70 | 14,14 | 14,27 | 14,27 | 9.100 |
29 feb 2024 | 14,17 | 14,66 | 14,17 | 14,48 | 14,48 | 3.100 |
28 feb 2024 | 14,26 | 14,65 | 14,25 | 14,65 | 14,65 | 2.900 |
27 feb 2024 | 14,24 | 14,24 | 14,20 | 14,20 | 14,20 | 1.200 |
26 feb 2024 | 14,64 | 14,64 | 14,23 | 14,30 | 14,30 | 2.200 |
23 feb 2024 | 14,33 | 14,40 | 13,88 | 14,28 | 14,28 | 7.900 |
22 feb 2024 | 14,75 | 14,75 | 14,51 | 14,65 | 14,65 | 5.600 |
21 feb 2024 | 14,75 | 14,75 | 14,75 | 14,75 | 14,75 | 400 |
20 feb 2024 | 14,49 | 14,66 | 14,40 | 14,40 | 14,40 | 3.500 |
16 feb 2024 | 14,85 | 14,85 | 14,54 | 14,54 | 14,54 | 900 |
15 feb 2024 | 14,55 | 14,82 | 14,51 | 14,51 | 14,51 | 700 |
14 feb 2024 | 14,60 | 14,80 | 14,60 | 14,80 | 14,80 | 2.500 |
13 feb 2024 | 14,50 | 14,70 | 14,50 | 14,56 | 14,56 | 700 |
12 feb 2024 | 14,87 | 15,00 | 14,67 | 14,73 | 14,73 | 7.000 |
09 feb 2024 | 14,45 | 14,75 | 14,45 | 14,75 | 14,75 | 500 |
08 feb 2024 | 14,75 | 14,88 | 14,75 | 14,88 | 14,88 | 600 |
07 feb 2024 | 14,54 | 14,54 | 14,54 | 14,54 | 14,54 | 200 |
06 feb 2024 | 14,33 | 15,00 | 14,33 | 14,90 | 14,90 | 2.600 |
05 feb 2024 | 14,75 | 14,89 | 14,63 | 14,89 | 14,89 | 600 |
02 feb 2024 | 14,33 | 14,67 | 14,33 | 14,45 | 14,45 | 1.200 |
01 feb 2024 | 15,00 | 15,00 | 14,25 | 14,37 | 14,37 | 11.400 |
31 gen 2024 | 14,87 | 15,00 | 14,60 | 14,80 | 14,80 | 3.200 |
30 gen 2024 | 14,75 | 14,76 | 14,75 | 14,76 | 14,76 | 400 |
29 gen 2024 | 14,70 | 14,78 | 14,21 | 14,78 | 14,78 | 6.900 |
26 gen 2024 | 15,12 | 15,12 | 14,80 | 14,80 | 14,80 | 6.200 |
25 gen 2024 | 15,23 | 15,27 | 15,23 | 15,27 | 15,27 | 1.800 |
24 gen 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 15,27 | - |
23 gen 2024 | 15,35 | 15,40 | 15,27 | 15,27 | 15,27 | 2.300 |
22 gen 2024 | 15,06 | 15,30 | 15,06 | 15,30 | 15,30 | 800 |
19 gen 2024 | 15,17 | 15,50 | 15,13 | 15,33 | 15,33 | 2.900 |
18 gen 2024 | 15,28 | 15,28 | 15,00 | 15,25 | 15,25 | 1.800 |
17 gen 2024 | 15,20 | 15,44 | 15,00 | 15,28 | 15,28 | 3.300 |
16 gen 2024 | 15,50 | 15,50 | 15,25 | 15,30 | 15,30 | 1.900 |
12 gen 2024 | 15,86 | 15,93 | 15,45 | 15,75 | 15,75 | 1.700 |
11 gen 2024 | 15,27 | 15,75 | 15,21 | 15,36 | 15,36 | 1.800 |
10 gen 2024 | 15,73 | 15,75 | 15,72 | 15,75 | 15,75 | 2.000 |
09 gen 2024 | 15,47 | 15,75 | 15,47 | 15,75 | 15,75 | 1.700 |
08 gen 2024 | 15,91 | 16,00 | 15,67 | 15,75 | 15,75 | 11.300 |
05 gen 2024 | 16,00 | 16,50 | 15,90 | 16,15 | 16,15 | 8.900 |
04 gen 2024 | 15,55 | 16,00 | 15,36 | 15,90 | 15,90 | 7.500 |
03 gen 2024 | 15,18 | 15,69 | 15,18 | 15,35 | 15,35 | 6.000 |
02 gen 2024 | 15,17 | 15,88 | 15,00 | 15,78 | 15,78 | 13.000 |
29 dic 2023 | 15,35 | 15,94 | 15,35 | 15,49 | 15,49 | 5.200 |
28 dic 2023 | 15,06 | 15,50 | 15,00 | 15,03 | 15,03 | 12.300 |
27 dic 2023 | 15,70 | 16,00 | 15,56 | 15,56 | 15,56 | 3.800 |
26 dic 2023 | 16,55 | 16,55 | 15,02 | 15,65 | 15,65 | 3.600 |
22 dic 2023 | 16,50 | 16,50 | 15,59 | 15,59 | 15,59 | 4.000 |
21 dic 2023 | 15,80 | 16,29 | 15,80 | 16,00 | 16,00 | 3.200 |
20 dic 2023 | 16,30 | 16,30 | 16,00 | 16,20 | 16,20 | 4.800 |
19 dic 2023 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | 1.400 |
18 dic 2023 | 15,71 | 15,83 | 15,65 | 15,66 | 15,66 | 2.000 |
15 dic 2023 | 15,77 | 15,81 | 15,77 | 15,81 | 15,81 | 1.400 |
14 dic 2023 | 16,36 | 16,45 | 15,65 | 16,45 | 16,45 | 7.200 |
13 dic 2023 | 15,97 | 16,30 | 15,91 | 16,30 | 16,30 | 2.100 |
12 dic 2023 | 16,20 | 16,49 | 15,80 | 15,80 | 15,80 | 3.300 |
11 dic 2023 | 17,11 | 17,50 | 16,85 | 16,90 | 16,90 | 4.100 |
08 dic 2023 | 16,25 | 17,25 | 16,25 | 17,00 | 17,00 | 5.900 |
07 dic 2023 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | - |
06 dic 2023 | 16,18 | 16,30 | 16,15 | 16,30 | 16,30 | 1.000 |
05 dic 2023 | 15,99 | 16,75 | 15,90 | 16,30 | 16,30 | 6.100 |
04 dic 2023 | 16,12 | 16,12 | 16,11 | 16,11 | 16,11 | 1.800 |
*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...