Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 19,43 | 19,60 | 19,43 | 19,57 | 19,57 | - |
02 mag 2024 | 19,27 | 19,38 | 19,22 | 19,34 | 19,34 | - |
30 apr 2024 | 18,97 | 19,22 | 18,97 | 19,02 | 19,02 | - |
29 apr 2024 | 18,62 | 18,71 | 18,62 | 18,70 | 18,70 | - |
26 apr 2024 | 18,66 | 18,74 | 18,66 | 18,67 | 18,67 | - |
25 apr 2024 | 18,63 | 18,65 | 18,63 | 18,65 | 18,65 | - |
24 apr 2024 | 18,84 | 18,84 | 18,62 | 18,67 | 18,67 | - |
23 apr 2024 | 18,82 | 18,90 | 18,72 | 18,72 | 18,72 | - |
22 apr 2024 | 18,63 | 18,83 | 18,63 | 18,77 | 18,77 | - |
19 apr 2024 | 18,59 | 18,60 | 18,37 | 18,56 | 18,56 | 50 |
18 apr 2024 | 18,27 | 18,65 | 18,27 | 18,65 | 18,65 | - |
17 apr 2024 | 18,20 | 18,34 | 18,20 | 18,33 | 18,33 | - |
16 apr 2024 | 18,65 | 18,65 | 18,53 | 18,53 | 18,53 | - |
15 apr 2024 | 18,86 | 18,86 | 18,80 | 18,80 | 18,80 | - |
12 apr 2024 | 18,87 | 18,99 | 18,87 | 18,99 | 18,99 | - |
11 apr 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
10 apr 2024 | 18,82 | 19,05 | 18,82 | 18,83 | 18,83 | - |
09 apr 2024 | 18,77 | 18,80 | 18,71 | 18,80 | 18,80 | - |
08 apr 2024 | 18,44 | 18,54 | 18,44 | 18,54 | 18,54 | - |
05 apr 2024 | 18,74 | 18,74 | 18,56 | 18,56 | 18,56 | - |
04 apr 2024 | 18,76 | 18,91 | 18,70 | 18,91 | 18,91 | - |
03 apr 2024 | 18,69 | 18,74 | 18,60 | 18,72 | 18,72 | - |
02 apr 2024 | 18,69 | 18,75 | 18,54 | 18,71 | 18,71 | - |
28 mar 2024 | 18,43 | 18,60 | 18,43 | 18,60 | 18,60 | - |
27 mar 2024 | 18,01 | 18,16 | 18,01 | 18,16 | 18,16 | - |
26 mar 2024 | 18,15 | 18,40 | 18,06 | 18,06 | 18,06 | - |
25 mar 2024 | 17,74 | 18,09 | 17,74 | 17,95 | 17,95 | - |
22 mar 2024 | 17,71 | 17,90 | 17,71 | 17,90 | 17,90 | - |
21 mar 2024 | 17,55 | 17,83 | 17,53 | 17,83 | 17,83 | - |
20 mar 2024 | 17,58 | 17,58 | 17,50 | 17,53 | 17,53 | 68 |
19 mar 2024 | 17,46 | 17,46 | 17,28 | 17,44 | 17,44 | - |
18 mar 2024 | 17,58 | 17,63 | 17,47 | 17,51 | 17,51 | - |
15 mar 2024 | 17,10 | 17,42 | 17,10 | 17,42 | 17,42 | - |
14 mar 2024 | 16,81 | 16,81 | 16,67 | 16,67 | 16,67 | - |
13 mar 2024 | 16,65 | 16,69 | 16,65 | 16,69 | 16,69 | - |
12 mar 2024 | 16,55 | 16,63 | 16,55 | 16,63 | 16,63 | - |
11 mar 2024 | 16,57 | 16,57 | 16,50 | 16,50 | 16,50 | - |
08 mar 2024 | 16,66 | 16,71 | 16,37 | 16,37 | 16,37 | - |
07 mar 2024 | 16,47 | 16,75 | 16,45 | 16,70 | 16,70 | - |
06 mar 2024 | 16,22 | 16,38 | 16,13 | 16,13 | 16,13 | - |
05 mar 2024 | 16,44 | 16,44 | 16,11 | 16,23 | 16,23 | - |
04 mar 2024 | 16,82 | 17,09 | 16,67 | 16,67 | 16,67 | 449 |
01 mar 2024 | 17,08 | 17,08 | 16,76 | 16,76 | 16,76 | - |
29 feb 2024 | 16,65 | 17,02 | 16,65 | 17,02 | 17,02 | - |
28 feb 2024 | 15,77 | 16,32 | 15,77 | 16,32 | 16,32 | - |
27 feb 2024 | 14,29 | 14,33 | 14,29 | 14,33 | 14,33 | - |
26 feb 2024 | 14,43 | 14,52 | 14,43 | 14,52 | 14,52 | - |
23 feb 2024 | 14,57 | 14,57 | 14,40 | 14,52 | 14,52 | - |
22 feb 2024 | 14,44 | 14,59 | 14,44 | 14,59 | 14,59 | - |
21 feb 2024 | 14,66 | 14,66 | 14,48 | 14,48 | 14,48 | - |
20 feb 2024 | 14,68 | 14,68 | 14,52 | 14,60 | 14,60 | - |
19 feb 2024 | 14,64 | 14,64 | 14,64 | 14,64 | 14,64 | - |
16 feb 2024 | 14,60 | 14,60 | 14,59 | 14,59 | 14,59 | - |
15 feb 2024 | 14,45 | 14,66 | 14,45 | 14,66 | 14,66 | - |
14 feb 2024 | 14,61 | 14,61 | 14,47 | 14,53 | 14,53 | - |
13 feb 2024 | 14,96 | 14,96 | 14,96 | 14,96 | 14,96 | - |
12 feb 2024 | 14,95 | 15,05 | 14,95 | 15,05 | 15,05 | - |
09 feb 2024 | 14,83 | 15,07 | 14,83 | 15,07 | 15,07 | - |
08 feb 2024 | 14,86 | 15,06 | 14,86 | 14,94 | 14,94 | - |
07 feb 2024 | 15,24 | 15,24 | 15,15 | 15,15 | 15,15 | - |
06 feb 2024 | 15,04 | 15,05 | 14,86 | 15,05 | 15,05 | - |
05 feb 2024 | 15,38 | 15,44 | 15,38 | 15,44 | 15,44 | - |
02 feb 2024 | 15,56 | 15,74 | 15,55 | 15,55 | 15,55 | - |
01 feb 2024 | 15,76 | 15,76 | 15,67 | 15,67 | 15,67 | - |
31 gen 2024 | 15,76 | 15,83 | 15,76 | 15,80 | 15,80 | - |
30 gen 2024 | 15,77 | 15,77 | 15,77 | 15,77 | 15,77 | - |
29 gen 2024 | 16,16 | 16,16 | 15,85 | 15,85 | 15,85 | - |
26 gen 2024 | 16,01 | 16,03 | 15,98 | 16,03 | 16,03 | - |
25 gen 2024 | 15,94 | 15,97 | 15,85 | 15,85 | 15,85 | - |
24 gen 2024 | 16,08 | 16,23 | 15,98 | 16,01 | 16,01 | - |
23 gen 2024 | 16,21 | 16,21 | 16,12 | 16,15 | 16,15 | - |
22 gen 2024 | 16,14 | 16,32 | 16,14 | 16,18 | 16,18 | - |
19 gen 2024 | 16,33 | 16,42 | 16,24 | 16,24 | 16,24 | - |
18 gen 2024 | 16,08 | 16,45 | 16,08 | 16,43 | 16,43 | 100 |
17 gen 2024 | 16,12 | 16,22 | 15,97 | 15,97 | 15,97 | - |
16 gen 2024 | 16,73 | 16,74 | 16,73 | 16,74 | 16,74 | - |
15 gen 2024 | 16,75 | 16,75 | 16,75 | 16,75 | 16,75 | - |
12 gen 2024 | 16,82 | 17,02 | 16,82 | 17,02 | 17,02 | - |
11 gen 2024 | 16,90 | 17,13 | 16,90 | 16,94 | 16,94 | - |
10 gen 2024 | 16,92 | 17,09 | 16,91 | 16,91 | 16,91 | - |
09 gen 2024 | 17,00 | 17,23 | 16,95 | 16,95 | 16,95 | - |
08 gen 2024 | 16,80 | 16,86 | 16,67 | 16,86 | 16,86 | - |
05 gen 2024 | 16,50 | 17,06 | 16,50 | 16,89 | 16,89 | - |
04 gen 2024 | 16,17 | 16,57 | 16,17 | 16,57 | 16,57 | - |
03 gen 2024 | 16,34 | 16,42 | 16,25 | 16,25 | 16,25 | - |
02 gen 2024 | 16,03 | 16,03 | 16,03 | 16,03 | 16,03 | - |
29 dic 2023 | 16,14 | 16,19 | 16,14 | 16,19 | 16,19 | - |
28 dic 2023 | 16,35 | 16,35 | 16,18 | 16,18 | 16,18 | - |
27 dic 2023 | 16,26 | 16,47 | 16,26 | 16,40 | 16,40 | 1.000 |
22 dic 2023 | 16,16 | 16,25 | 16,15 | 16,15 | 16,15 | - |
21 dic 2023 | 16,61 | 16,61 | 16,61 | 16,61 | 16,61 | - |
20 dic 2023 | 16,10 | 16,43 | 16,10 | 16,39 | 16,39 | - |
19 dic 2023 | 15,40 | 15,90 | 15,40 | 15,90 | 15,90 | - |
18 dic 2023 | 15,50 | 15,54 | 15,47 | 15,47 | 15,47 | - |
15 dic 2023 | 15,10 | 16,05 | 15,10 | 15,40 | 15,40 | - |
14 dic 2023 | 14,88 | 15,19 | 14,88 | 15,13 | 15,13 | - |
13 dic 2023 | 14,89 | 14,89 | 14,69 | 14,69 | 14,69 | - |
12 dic 2023 | 15,11 | 15,11 | 14,90 | 14,90 | 14,90 | - |
11 dic 2023 | 15,18 | 15,26 | 14,97 | 15,13 | 15,13 | - |
08 dic 2023 | 15,23 | 15,35 | 15,20 | 15,20 | 15,20 | - |
*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...