Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | 950 |
25 apr 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | 500 |
24 apr 2024 | 26,40 | 26,60 | 26,40 | 26,60 | 26,60 | 1.600 |
23 apr 2024 | 26,40 | 26,60 | 26,40 | 26,40 | 26,40 | 6.400 |
22 apr 2024 | 26,20 | 26,40 | 26,20 | 26,20 | 26,20 | 9.850 |
19 apr 2024 | 26,40 | 26,40 | 26,00 | 26,20 | 26,20 | 110.600 |
18 apr 2024 | 19,50 | 19,50 | 19,00 | 19,00 | 19,00 | 1.800 |
17 apr 2024 | 19,30 | 19,50 | 19,30 | 19,30 | 19,30 | 2.350 |
16 apr 2024 | 18,60 | 19,50 | 18,60 | 19,40 | 19,40 | 2.800 |
15 apr 2024 | 19,50 | 19,50 | 19,00 | 19,00 | 19,00 | 3.150 |
12 apr 2024 | 19,10 | 19,20 | 19,00 | 19,00 | 19,00 | 1.400 |
11 apr 2024 | 18,90 | 19,00 | 18,60 | 19,00 | 19,00 | 1.350 |
10 apr 2024 | 19,40 | 19,50 | 18,60 | 18,70 | 18,70 | 6.050 |
09 apr 2024 | 19,70 | 19,80 | 19,30 | 19,60 | 19,60 | 3.200 |
08 apr 2024 | 18,70 | 19,80 | 18,70 | 19,20 | 19,20 | 2.600 |
05 apr 2024 | 19,70 | 19,70 | 18,40 | 18,60 | 18,60 | 5.550 |
04 apr 2024 | 17,40 | 18,10 | 17,20 | 18,10 | 18,10 | 10.100 |
03 apr 2024 | 17,40 | 17,50 | 17,10 | 17,10 | 17,10 | 2.350 |
02 apr 2024 | 17,10 | 17,30 | 17,00 | 17,30 | 17,30 | 2.000 |
28 mar 2024 | 16,90 | 17,90 | 16,90 | 16,90 | 16,90 | 5.900 |
27 mar 2024 | 16,20 | 17,80 | 16,00 | 17,10 | 17,10 | 11.500 |
26 mar 2024 | 16,00 | 16,30 | 15,80 | 16,20 | 16,20 | 7.200 |
25 mar 2024 | 16,10 | 16,30 | 15,90 | 16,00 | 16,00 | 1.200 |
22 mar 2024 | 16,20 | 16,30 | 16,00 | 16,00 | 16,00 | 500 |
21 mar 2024 | 16,20 | 16,20 | 15,90 | 16,00 | 16,00 | 550 |
20 mar 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
19 mar 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | 150 |
18 mar 2024 | 16,00 | 16,20 | 15,90 | 16,20 | 16,20 | 500 |
15 mar 2024 | 16,40 | 16,40 | 16,10 | 16,10 | 16,10 | 1.000 |
14 mar 2024 | 16,60 | 16,60 | 16,10 | 16,10 | 16,10 | 1.000 |
13 mar 2024 | 16,60 | 16,60 | 16,50 | 16,50 | 16,50 | 650 |
12 mar 2024 | 16,70 | 16,70 | 16,10 | 16,10 | 16,10 | 700 |
11 mar 2024 | 16,10 | 16,30 | 16,00 | 16,30 | 16,30 | 400 |
08 mar 2024 | 16,30 | 16,40 | 16,30 | 16,40 | 16,40 | 700 |
07 mar 2024 | 15,90 | 16,10 | 15,80 | 16,10 | 16,10 | 850 |
06 mar 2024 | 15,60 | 15,80 | 15,60 | 15,80 | 15,80 | 1.950 |
05 mar 2024 | 15,60 | 15,60 | 15,30 | 15,30 | 15,30 | 2.000 |
04 mar 2024 | 15,50 | 15,60 | 15,30 | 15,60 | 15,60 | 2.300 |
01 mar 2024 | 16,40 | 16,40 | 15,30 | 15,30 | 15,30 | 5.000 |
29 feb 2024 | 16,00 | 16,00 | 15,70 | 15,70 | 15,70 | 1.600 |
28 feb 2024 | 16,30 | 16,40 | 16,00 | 16,30 | 16,30 | 1.750 |
27 feb 2024 | 16,10 | 16,30 | 15,80 | 16,30 | 16,30 | 2.400 |
26 feb 2024 | 16,10 | 16,30 | 16,00 | 16,30 | 16,30 | 1.600 |
23 feb 2024 | 15,80 | 16,30 | 15,80 | 16,00 | 16,00 | 700 |
22 feb 2024 | 15,40 | 16,00 | 15,40 | 16,00 | 16,00 | 700 |
21 feb 2024 | 15,50 | 15,60 | 15,30 | 15,60 | 15,60 | 1.200 |
20 feb 2024 | 15,50 | 15,50 | 15,30 | 15,30 | 15,30 | 1.900 |
19 feb 2024 | 15,80 | 15,80 | 15,60 | 15,60 | 15,60 | 250 |
16 feb 2024 | 15,70 | 16,00 | 15,60 | 15,60 | 15,60 | 1.100 |
15 feb 2024 | 15,50 | 15,70 | 15,50 | 15,50 | 15,50 | 1.000 |
14 feb 2024 | 15,80 | 15,80 | 15,10 | 15,80 | 15,80 | 1.000 |
13 feb 2024 | 15,70 | 15,80 | 15,60 | 15,60 | 15,60 | 200 |
12 feb 2024 | 15,90 | 16,30 | 15,50 | 15,60 | 15,60 | 4.300 |
09 feb 2024 | 16,60 | 16,90 | 15,90 | 16,10 | 16,10 | 7.700 |
08 feb 2024 | 17,00 | 17,00 | 16,10 | 16,30 | 16,30 | 1.750 |
07 feb 2024 | 17,00 | 17,20 | 16,70 | 16,70 | 16,70 | 1.050 |
06 feb 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
05 feb 2024 | 17,00 | 17,80 | 16,70 | 16,70 | 16,70 | 1.800 |
02 feb 2024 | 16,90 | 17,00 | 16,90 | 17,00 | 17,00 | 1.400 |
01 feb 2024 | 17,40 | 17,60 | 16,50 | 16,80 | 16,80 | 1.400 |
31 gen 2024 | 16,20 | 17,60 | 16,20 | 17,10 | 17,10 | 7.000 |
30 gen 2024 | 15,60 | 16,00 | 15,60 | 16,00 | 16,00 | 450 |
29 gen 2024 | 15,70 | 15,70 | 15,30 | 15,30 | 15,30 | 1.350 |
26 gen 2024 | 15,90 | 16,00 | 15,60 | 15,90 | 15,90 | 1.000 |
25 gen 2024 | 15,90 | 15,90 | 15,70 | 15,90 | 15,90 | 400 |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 15,40 | 15,60 | 15,20 | 15,20 | 15,20 | 1.100 |
19 gen 2024 | 14,80 | 15,30 | 14,60 | 15,30 | 15,30 | 2.650 |
18 gen 2024 | 14,80 | 15,10 | 14,80 | 15,10 | 15,10 | 650 |
17 gen 2024 | 15,00 | 15,20 | 14,90 | 14,90 | 14,90 | 550 |
16 gen 2024 | 14,80 | 14,90 | 14,50 | 14,90 | 14,90 | 450 |
15 gen 2024 | 14,80 | 14,80 | 14,70 | 14,70 | 14,70 | 1.550 |
12 gen 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | 200 |
11 gen 2024 | 15,00 | 15,10 | 14,90 | 14,90 | 14,90 | 1.500 |
10 gen 2024 | 15,30 | 15,30 | 15,00 | 15,10 | 15,10 | 950 |
09 gen 2024 | 15,10 | 15,30 | 15,10 | 15,10 | 15,10 | 750 |
08 gen 2024 | 15,20 | 15,40 | 15,20 | 15,20 | 15,20 | 700 |
05 gen 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | 50 |
04 gen 2024 | 15,40 | 15,60 | 14,70 | 15,50 | 15,50 | 2.500 |
03 gen 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | 350 |
02 gen 2024 | 15,60 | 15,80 | 15,30 | 15,30 | 15,30 | 1.650 |
29 dic 2023 | 15,30 | 15,50 | 15,30 | 15,50 | 15,50 | 1.200 |
28 dic 2023 | 15,10 | 15,20 | 15,10 | 15,20 | 15,20 | 400 |
27 dic 2023 | 15,30 | 15,30 | 14,90 | 15,00 | 15,00 | 1.700 |
22 dic 2023 | 15,00 | 15,10 | 15,00 | 15,10 | 15,10 | 300 |
21 dic 2023 | 15,10 | 15,10 | 14,40 | 14,80 | 14,80 | 3.000 |
20 dic 2023 | 15,50 | 15,50 | 15,10 | 15,10 | 15,10 | 400 |
19 dic 2023 | 15,20 | 15,30 | 15,20 | 15,30 | 15,30 | 550 |
18 dic 2023 | 15,00 | 15,20 | 14,60 | 15,20 | 15,20 | 650 |
15 dic 2023 | 15,10 | 15,40 | 15,10 | 15,20 | 15,20 | 1.150 |
14 dic 2023 | 14,80 | 15,20 | 14,80 | 15,20 | 15,20 | 700 |
13 dic 2023 | 14,90 | 15,40 | 14,80 | 14,80 | 14,80 | 1.700 |
12 dic 2023 | 15,10 | 15,20 | 14,90 | 14,90 | 14,90 | 850 |
11 dic 2023 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | 300 |
08 dic 2023 | 14,80 | 15,10 | 14,80 | 15,00 | 15,00 | 950 |
07 dic 2023 | 15,50 | 15,60 | 14,90 | 14,90 | 14,90 | 2.750 |
06 dic 2023 | 15,30 | 15,30 | 14,90 | 15,30 | 15,30 | 1.400 |
05 dic 2023 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
04 dic 2023 | 15,50 | 15,60 | 15,40 | 15,60 | 15,60 | 1.750 |
*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...