Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 18,69 | 18,69 | 17,96 | 17,96 | 17,96 | 637 |
02 mag 2024 | 16,50 | 18,45 | 16,37 | 17,79 | 17,79 | 17.700 |
01 mag 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | - |
30 apr 2024 | 16,39 | 16,40 | 16,39 | 16,40 | 16,40 | 400 |
29 apr 2024 | 16,32 | 16,49 | 16,20 | 16,40 | 16,40 | 1.800 |
26 apr 2024 | 16,20 | 16,50 | 16,20 | 16,35 | 16,35 | 2.400 |
25 apr 2024 | 16,35 | 16,35 | 16,35 | 16,35 | 16,35 | - |
24 apr 2024 | 16,35 | 16,35 | 16,35 | 16,35 | 16,35 | - |
23 apr 2024 | 16,35 | 16,35 | 16,35 | 16,35 | 16,35 | - |
22 apr 2024 | 16,25 | 16,35 | 16,01 | 16,35 | 16,35 | 1.500 |
19 apr 2024 | 16,37 | 16,37 | 16,30 | 16,30 | 16,30 | 300 |
18 apr 2024 | 16,46 | 16,46 | 16,46 | 16,46 | 16,46 | 100 |
17 apr 2024 | 16,05 | 16,05 | 16,05 | 16,05 | 16,05 | 200 |
16 apr 2024 | 16,05 | 16,27 | 16,05 | 16,06 | 16,06 | 800 |
15 apr 2024 | 15,35 | 16,68 | 15,35 | 16,68 | 16,68 | 1.400 |
12 apr 2024 | 16,80 | 16,80 | 16,42 | 16,42 | 16,42 | 1.100 |
11 apr 2024 | 16,01 | 16,45 | 16,01 | 16,05 | 16,05 | 800 |
10 apr 2024 | 16,44 | 16,44 | 16,44 | 16,44 | 16,44 | 200 |
09 apr 2024 | 16,69 | 16,69 | 16,69 | 16,69 | 16,69 | 200 |
08 apr 2024 | 16,50 | 16,72 | 16,50 | 16,72 | 16,72 | 600 |
05 apr 2024 | 16,50 | 16,50 | 16,05 | 16,20 | 16,20 | 1.300 |
04 apr 2024 | 15,82 | 15,82 | 15,82 | 15,82 | 15,82 | - |
03 apr 2024 | 16,50 | 16,50 | 15,40 | 15,82 | 15,82 | 10.300 |
02 apr 2024 | 15,41 | 16,21 | 15,41 | 16,05 | 16,05 | 12.300 |
01 apr 2024 | 15,71 | 16,11 | 15,25 | 16,00 | 16,00 | 6.100 |
28 mar 2024 | 16,03 | 16,03 | 16,03 | 16,03 | 16,03 | 300 |
27 mar 2024 | 15,97 | 16,50 | 15,97 | 16,03 | 16,03 | 700 |
26 mar 2024 | 15,66 | 16,01 | 15,66 | 16,01 | 16,01 | 2.000 |
25 mar 2024 | 16,05 | 16,05 | 16,05 | 16,05 | 16,05 | - |
22 mar 2024 | 16,10 | 16,49 | 16,01 | 16,05 | 16,05 | 7.400 |
21 mar 2024 | 15,71 | 16,08 | 15,71 | 16,08 | 16,08 | 14.200 |
20 mar 2024 | 15,71 | 15,71 | 15,70 | 15,71 | 15,71 | 5.700 |
19 mar 2024 | 15,65 | 15,76 | 15,51 | 15,70 | 15,70 | 4.400 |
18 mar 2024 | 15,51 | 15,90 | 15,51 | 15,85 | 15,85 | 2.700 |
15 mar 2024 | 15,59 | 15,75 | 15,20 | 15,49 | 15,49 | 9.800 |
14 mar 2024 | 15,51 | 15,60 | 15,33 | 15,60 | 15,60 | 1.300 |
13 mar 2024 | 15,00 | 15,53 | 14,75 | 15,50 | 15,50 | 16.100 |
12 mar 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | 900 |
11 mar 2024 | 15,60 | 16,07 | 15,60 | 16,07 | 16,07 | 4.300 |
08 mar 2024 | 15,51 | 15,95 | 14,82 | 15,77 | 15,77 | 10.500 |
07 mar 2024 | 15,35 | 15,35 | 15,35 | 15,35 | 15,35 | - |
06 mar 2024 | 15,35 | 15,35 | 15,35 | 15,35 | 15,35 | - |
05 mar 2024 | 14,88 | 15,35 | 14,75 | 15,35 | 15,35 | 3.300 |
04 mar 2024 | 14,75 | 15,49 | 14,75 | 15,49 | 15,49 | 2.500 |
01 mar 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | 200 |
29 feb 2024 | 15,05 | 15,74 | 14,75 | 14,75 | 14,75 | 2.100 |
28 feb 2024 | 15,21 | 15,21 | 14,75 | 14,90 | 14,90 | 2.700 |
27 feb 2024 | 15,16 | 15,55 | 15,15 | 15,55 | 15,55 | 900 |
26 feb 2024 | 15,57 | 15,57 | 15,57 | 15,57 | 15,57 | 1.000 |
23 feb 2024 | 15,26 | 15,45 | 15,26 | 15,45 | 15,45 | 400 |
22 feb 2024 | 15,22 | 15,79 | 15,22 | 15,79 | 15,79 | 1.200 |
21 feb 2024 | 15,31 | 15,80 | 15,31 | 15,80 | 15,80 | 700 |
20 feb 2024 | 15,09 | 15,30 | 14,93 | 15,30 | 15,30 | 2.800 |
16 feb 2024 | 14,81 | 15,69 | 14,81 | 15,69 | 15,69 | 600 |
15 feb 2024 | 15,38 | 15,70 | 15,30 | 15,32 | 15,32 | 1.300 |
14 feb 2024 | 15,60 | 15,82 | 15,60 | 15,82 | 15,82 | 600 |
13 feb 2024 | 15,28 | 15,28 | 15,11 | 15,11 | 15,11 | 2.600 |
12 feb 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | 600 |
09 feb 2024 | 15,30 | 15,71 | 15,30 | 15,32 | 15,32 | 600 |
08 feb 2024 | 15,20 | 15,20 | 14,99 | 14,99 | 14,99 | 2.600 |
07 feb 2024 | 15,15 | 15,95 | 14,92 | 14,92 | 14,92 | 3.100 |
06 feb 2024 | 16,50 | 16,50 | 15,50 | 15,88 | 15,88 | 2.600 |
05 feb 2024 | 15,97 | 17,57 | 15,80 | 15,97 | 15,97 | 2.800 |
02 feb 2024 | 15,87 | 16,00 | 15,87 | 15,98 | 15,98 | 1.800 |
01 feb 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 15,83 | - |
31 gen 2024 | 15,40 | 15,89 | 15,40 | 15,83 | 15,83 | 1.500 |
30 gen 2024 | 16,90 | 16,90 | 15,77 | 16,30 | 16,30 | 4.100 |
29 gen 2024 | 17,61 | 17,61 | 16,05 | 16,59 | 16,59 | 1.500 |
26 gen 2024 | 15,02 | 16,03 | 15,02 | 16,03 | 16,03 | 800 |
25 gen 2024 | 15,22 | 15,46 | 15,09 | 15,43 | 15,43 | 2.500 |
24 gen 2024 | 14,75 | 15,15 | 14,73 | 15,15 | 15,15 | 9.700 |
23 gen 2024 | 14,95 | 15,05 | 14,87 | 14,87 | 14,87 | 3.600 |
22 gen 2024 | 15,00 | 15,14 | 14,75 | 14,94 | 14,94 | 1.900 |
19 gen 2024 | 15,10 | 15,11 | 14,78 | 14,78 | 14,78 | 3.700 |
18 gen 2024 | 14,56 | 15,00 | 14,56 | 14,98 | 14,98 | 2.600 |
17 gen 2024 | 15,39 | 15,39 | 15,39 | 15,39 | 15,39 | - |
16 gen 2024 | 15,60 | 15,60 | 15,35 | 15,39 | 15,39 | 7.100 |
12 gen 2024 | 15,48 | 15,48 | 15,48 | 15,48 | 15,48 | 200 |
11 gen 2024 | 15,20 | 15,35 | 15,16 | 15,35 | 15,35 | 400 |
10 gen 2024 | 16,92 | 16,92 | 14,47 | 15,76 | 15,76 | 10.500 |
09 gen 2024 | 17,03 | 17,03 | 16,40 | 16,40 | 16,40 | 3.600 |
08 gen 2024 | 17,05 | 17,09 | 16,76 | 16,76 | 16,76 | 3.300 |
05 gen 2024 | 17,24 | 17,24 | 17,18 | 17,18 | 17,18 | 1.800 |
04 gen 2024 | 17,26 | 17,30 | 17,23 | 17,24 | 17,24 | 2.800 |
03 gen 2024 | 17,49 | 17,62 | 17,40 | 17,44 | 17,44 | 3.100 |
02 gen 2024 | 17,11 | 17,49 | 17,11 | 17,40 | 17,40 | 3.100 |
29 dic 2023 | 17,85 | 17,85 | 17,85 | 17,85 | 17,85 | - |
28 dic 2023 | 17,37 | 17,85 | 17,05 | 17,85 | 17,85 | 4.300 |
27 dic 2023 | 17,40 | 17,40 | 16,90 | 16,90 | 16,90 | 300 |
26 dic 2023 | 17,37 | 17,37 | 16,75 | 17,20 | 17,20 | 2.800 |
22 dic 2023 | 17,15 | 17,15 | 17,00 | 17,00 | 17,00 | 5.300 |
21 dic 2023 | 16,85 | 17,34 | 16,32 | 17,31 | 17,31 | 2.800 |
20 dic 2023 | 17,55 | 17,55 | 17,00 | 17,39 | 17,39 | 3.100 |
19 dic 2023 | 17,67 | 17,67 | 17,26 | 17,26 | 17,26 | 900 |
18 dic 2023 | 18,00 | 18,00 | 16,67 | 17,89 | 17,89 | 14.100 |
15 dic 2023 | 18,79 | 18,85 | 17,60 | 17,95 | 17,95 | 46.100 |
14 dic 2023 | 13,90 | 14,00 | 13,90 | 13,99 | 13,99 | 8.300 |
13 dic 2023 | 13,95 | 14,15 | 13,35 | 13,35 | 13,35 | 10.800 |
12 dic 2023 | 14,05 | 14,05 | 14,05 | 14,05 | 14,05 | - |
11 dic 2023 | 14,05 | 14,05 | 14,05 | 14,05 | 14,05 | 200 |
*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...