Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 16,31 | 16,80 | 16,28 | 16,68 | 16,68 | 371.848 |
27 mar 2024 | 16,25 | 16,51 | 16,25 | 16,26 | 16,26 | 384.941 |
26 mar 2024 | 16,36 | 16,55 | 16,25 | 16,25 | 16,25 | 359.657 |
22 mar 2024 | 16,57 | 16,65 | 16,41 | 16,49 | 16,49 | 233.910 |
21 mar 2024 | 16,58 | 16,75 | 16,48 | 16,48 | 16,48 | 214.411 |
20 mar 2024 | 16,22 | 16,67 | 16,22 | 16,58 | 16,58 | 284.639 |
19 mar 2024 | 16,78 | 16,90 | 16,22 | 16,22 | 16,22 | 525.531 |
15 mar 2024 | 16,94 | 17,09 | 16,75 | 16,82 | 16,82 | 1.898.739 |
14 mar 2024 | 16,94 | 17,04 | 16,72 | 16,85 | 16,85 | 560.637 |
13 mar 2024 | 16,96 | 17,10 | 16,80 | 16,80 | 16,80 | 338.255 |
12 mar 2024 | 17,00 | 17,07 | 16,70 | 16,70 | 16,70 | 330.904 |
11 mar 2024 | 17,12 | 17,12 | 16,77 | 16,77 | 16,77 | 350.867 |
08 mar 2024 | 17,00 | 17,10 | 16,80 | 17,05 | 17,05 | 130.004 |
07 mar 2024 | 16,80 | 17,10 | 16,73 | 17,10 | 17,10 | 334.766 |
06 mar 2024 | 16,95 | 17,16 | 16,62 | 16,76 | 16,76 | 442.212 |
05 mar 2024 | 17,31 | 17,35 | 16,91 | 17,03 | 17,03 | 306.116 |
04 mar 2024 | 17,10 | 17,31 | 17,00 | 17,31 | 17,31 | 343.745 |
01 mar 2024 | 16,87 | 17,10 | 16,80 | 17,10 | 17,10 | 226.472 |
29 feb 2024 | 16,73 | 16,88 | 16,69 | 16,87 | 16,87 | 588.484 |
28 feb 2024 | 16,94 | 16,94 | 16,60 | 16,82 | 16,82 | 272.666 |
27 feb 2024 | 16,55 | 16,94 | 16,48 | 16,90 | 16,90 | 392.417 |
26 feb 2024 | 16,20 | 16,55 | 16,20 | 16,55 | 16,55 | 259.701 |
23 feb 2024 | 16,12 | 16,25 | 16,10 | 16,14 | 16,14 | 291.142 |
22 feb 2024 | 16,14 | 16,30 | 16,12 | 16,12 | 16,12 | 174.093 |
21 feb 2024 | 16,20 | 16,32 | 16,10 | 16,16 | 16,16 | 294.811 |
20 feb 2024 | 16,36 | 16,41 | 16,18 | 16,18 | 16,18 | 366.620 |
19 feb 2024 | 16,30 | 16,50 | 16,22 | 16,45 | 16,45 | 161.004 |
16 feb 2024 | 16,04 | 16,41 | 16,00 | 16,31 | 16,31 | 423.435 |
15 feb 2024 | 16,31 | 16,45 | 16,02 | 16,04 | 16,04 | 375.976 |
14 feb 2024 | 16,15 | 16,48 | 16,15 | 16,31 | 16,31 | 204.911 |
13 feb 2024 | 16,47 | 16,53 | 16,33 | 16,33 | 16,33 | 185.982 |
12 feb 2024 | 16,49 | 16,63 | 16,45 | 16,59 | 16,59 | 186.344 |
09 feb 2024 | 16,46 | 16,53 | 16,38 | 16,45 | 16,45 | 222.550 |
08 feb 2024 | 16,42 | 16,49 | 16,33 | 16,35 | 16,35 | 483.479 |
07 feb 2024 | 16,40 | 16,55 | 16,32 | 16,42 | 16,42 | 319.149 |
06 feb 2024 | 16,50 | 16,50 | 16,20 | 16,48 | 16,48 | 1.304.754 |
05 feb 2024 | 16,35 | 16,50 | 16,29 | 16,50 | 16,50 | 210.425 |
02 feb 2024 | 16,21 | 16,35 | 16,10 | 16,35 | 16,35 | 227.318 |
01 feb 2024 | 16,02 | 16,28 | 16,02 | 16,21 | 16,21 | 235.250 |
31 gen 2024 | 16,16 | 16,24 | 16,02 | 16,02 | 16,02 | 255.810 |
30 gen 2024 | 16,13 | 16,21 | 16,00 | 16,10 | 16,10 | 263.084 |
29 gen 2024 | 16,04 | 16,20 | 15,98 | 16,20 | 16,20 | 224.502 |
26 gen 2024 | 16,03 | 16,27 | 16,03 | 16,20 | 16,20 | 143.523 |
25 gen 2024 | 16,36 | 16,36 | 16,13 | 16,18 | 16,18 | 259.413 |
24 gen 2024 | 16,01 | 16,32 | 16,01 | 16,32 | 16,32 | 256.077 |
23 gen 2024 | 16,08 | 16,20 | 15,89 | 15,99 | 15,99 | 182.547 |
22 gen 2024 | 15,85 | 16,06 | 15,85 | 16,06 | 16,06 | 169.343 |
19 gen 2024 | 15,95 | 15,98 | 15,84 | 15,91 | 15,91 | 182.834 |
18 gen 2024 | 15,96 | 16,05 | 15,83 | 15,90 | 15,90 | 198.911 |
17 gen 2024 | 15,71 | 15,99 | 15,50 | 15,95 | 15,95 | 342.998 |
16 gen 2024 | 15,77 | 15,93 | 15,70 | 15,71 | 15,71 | 183.878 |
15 gen 2024 | 15,65 | 15,95 | 15,65 | 15,85 | 15,85 | 279.536 |
12 gen 2024 | 16,00 | 16,00 | 15,65 | 15,65 | 15,65 | 476.546 |
11 gen 2024 | 15,85 | 16,04 | 15,72 | 15,95 | 15,95 | 435.064 |
10 gen 2024 | 15,72 | 15,88 | 15,69 | 15,85 | 15,85 | 433.840 |
09 gen 2024 | 15,90 | 15,99 | 15,73 | 15,82 | 15,82 | 326.679 |
08 gen 2024 | 15,77 | 15,89 | 15,56 | 15,89 | 15,89 | 241.483 |
05 gen 2024 | 15,80 | 15,80 | 15,40 | 15,64 | 15,64 | 368.617 |
04 gen 2024 | 15,52 | 15,81 | 15,52 | 15,76 | 15,76 | 279.072 |
03 gen 2024 | 15,55 | 15,62 | 15,40 | 15,61 | 15,61 | 257.193 |
02 gen 2024 | 15,32 | 15,55 | 15,32 | 15,55 | 15,55 | 278.863 |
29 dic 2023 | 15,27 | 15,40 | 15,27 | 15,37 | 15,37 | 150.282 |
28 dic 2023 | 15,42 | 15,45 | 15,28 | 15,32 | 15,32 | 246.264 |
27 dic 2023 | 15,28 | 15,44 | 15,28 | 15,42 | 15,42 | 310.071 |
22 dic 2023 | 15,40 | 15,45 | 15,28 | 15,28 | 15,28 | 262.336 |
21 dic 2023 | 15,45 | 15,48 | 15,35 | 15,45 | 15,45 | 151.003 |
20 dic 2023 | 15,25 | 15,47 | 15,23 | 15,46 | 15,46 | 254.595 |
19 dic 2023 | 15,06 | 15,29 | 15,06 | 15,25 | 15,25 | 407.650 |
18 dic 2023 | 15,14 | 15,20 | 15,02 | 15,06 | 15,06 | 791.159 |
15 dic 2023 | 15,06 | 15,12 | 14,97 | 15,12 | 15,12 | 1.170.906 |
14 dic 2023 | 15,03 | 15,07 | 14,90 | 15,02 | 15,02 | 532.591 |
13 dic 2023 | 14,72 | 14,98 | 14,72 | 14,90 | 14,90 | 337.627 |
12 dic 2023 | 14,64 | 14,75 | 14,60 | 14,61 | 14,61 | 328.451 |
11 dic 2023 | 14,87 | 14,87 | 14,60 | 14,60 | 14,60 | 288.060 |
08 dic 2023 | 14,66 | 14,86 | 14,64 | 14,86 | 14,86 | 192.901 |
07 dic 2023 | 14,63 | 14,77 | 14,57 | 14,57 | 14,57 | 291.997 |
06 dic 2023 | 14,97 | 14,97 | 14,57 | 14,57 | 14,57 | 311.856 |
05 dic 2023 | 14,76 | 14,97 | 14,67 | 14,97 | 14,97 | 218.528 |
04 dic 2023 | 15,04 | 15,05 | 14,64 | 14,76 | 14,76 | 406.991 |
01 dic 2023 | 14,80 | 14,96 | 14,70 | 14,85 | 14,85 | 297.471 |
30 nov 2023 | 14,88 | 14,88 | 14,68 | 14,70 | 14,70 | 928.036 |
29 nov 2023 | 14,69 | 14,83 | 14,57 | 14,78 | 14,78 | 526.120 |
28 nov 2023 | 14,82 | 14,87 | 14,61 | 14,69 | 14,69 | 375.371 |
27 nov 2023 | 14,60 | 14,81 | 14,45 | 14,81 | 14,81 | 395.218 |
24 nov 2023 | 14,58 | 14,68 | 14,50 | 14,50 | 14,50 | 243.992 |
23 nov 2023 | 14,60 | 14,73 | 14,51 | 14,58 | 14,58 | 386.200 |
22 nov 2023 | 14,51 | 14,70 | 14,51 | 14,60 | 14,60 | 442.727 |
21 nov 2023 | 14,86 | 14,90 | 14,51 | 14,51 | 14,51 | 710.872 |
20 nov 2023 | 14,75 | 14,94 | 14,62 | 14,62 | 14,62 | 561.746 |
17 nov 2023 | 15,04 | 15,07 | 14,75 | 14,75 | 14,75 | 975.447 |
16 nov 2023 | 15,10 | 15,18 | 15,01 | 15,07 | 15,07 | 487.000 |
15 nov 2023 | 14,98 | 15,10 | 14,90 | 15,06 | 15,06 | 554.151 |
14 nov 2023 | 14,90 | 15,08 | 14,84 | 14,90 | 14,90 | 599.485 |
13 nov 2023 | 15,39 | 15,40 | 14,88 | 14,90 | 14,90 | 707.216 |
10 nov 2023 | 15,45 | 15,45 | 15,12 | 15,39 | 15,39 | 302.886 |
09 nov 2023 | 15,45 | 15,53 | 15,35 | 15,45 | 15,45 | 305.297 |
08 nov 2023 | 15,30 | 15,58 | 15,24 | 15,45 | 15,45 | 269.059 |
07 nov 2023 | 15,48 | 15,49 | 15,25 | 15,30 | 15,30 | 351.740 |
06 nov 2023 | 15,50 | 15,54 | 15,27 | 15,50 | 15,50 | 577.930 |
03 nov 2023 | 15,57 | 15,62 | 15,42 | 15,45 | 15,45 | 808.641 |
*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...