Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 14,20 | 14,36 | 14,10 | 14,30 | 14,30 | 17.361 |
25 apr 2024 | 14,10 | 14,32 | 13,94 | 14,02 | 14,02 | 17.982 |
24 apr 2024 | 14,30 | 14,30 | 14,00 | 14,00 | 14,00 | 16.036 |
23 apr 2024 | 13,80 | 14,34 | 13,76 | 14,20 | 14,20 | 30.419 |
22 apr 2024 | 13,36 | 13,70 | 13,36 | 13,70 | 13,70 | 8.192 |
19 apr 2024 | 13,62 | 13,62 | 13,38 | 13,54 | 13,54 | 9.641 |
18 apr 2024 | 13,60 | 13,64 | 13,50 | 13,62 | 13,62 | 9.792 |
17 apr 2024 | 13,40 | 13,68 | 13,40 | 13,48 | 13,48 | 27.347 |
16 apr 2024 | 13,58 | 13,64 | 13,30 | 13,44 | 13,44 | 57.807 |
15 apr 2024 | 13,68 | 13,80 | 13,62 | 13,68 | 13,68 | 28.751 |
12 apr 2024 | 13,88 | 14,14 | 13,78 | 13,78 | 13,78 | 13.474 |
11 apr 2024 | 14,20 | 14,26 | 13,90 | 14,02 | 14,02 | 10.999 |
10 apr 2024 | 14,26 | 14,34 | 14,12 | 14,16 | 14,16 | 11.745 |
09 apr 2024 | 14,20 | 14,26 | 13,92 | 14,10 | 14,10 | 30.063 |
08 apr 2024 | 14,06 | 14,14 | 14,00 | 14,02 | 14,02 | 14.145 |
05 apr 2024 | 14,14 | 14,14 | 13,90 | 14,00 | 14,00 | 13.848 |
04 apr 2024 | 13,90 | 14,16 | 13,90 | 14,14 | 14,14 | 18.317 |
03 apr 2024 | 14,16 | 14,16 | 13,96 | 14,04 | 14,04 | 16.542 |
02 apr 2024 | 14,50 | 14,50 | 13,98 | 13,98 | 13,98 | 36.226 |
28 mar 2024 | 14,64 | 14,64 | 14,28 | 14,32 | 14,32 | 13.648 |
27 mar 2024 | 14,42 | 14,46 | 14,30 | 14,40 | 14,40 | 13.086 |
26 mar 2024 | 14,38 | 14,38 | 14,00 | 14,30 | 14,30 | 22.400 |
25 mar 2024 | 14,36 | 14,36 | 14,18 | 14,22 | 14,22 | 12.104 |
22 mar 2024 | 14,26 | 14,42 | 14,14 | 14,26 | 14,26 | 32.155 |
21 mar 2024 | 14,08 | 14,32 | 13,70 | 14,26 | 14,26 | 45.527 |
20 mar 2024 | 14,02 | 14,18 | 13,90 | 13,90 | 13,90 | 19.346 |
19 mar 2024 | 13,90 | 14,08 | 13,90 | 14,02 | 14,02 | 21.578 |
18 mar 2024 | 14,36 | 14,46 | 13,90 | 13,92 | 13,92 | 62.515 |
15 mar 2024 | 14,78 | 14,78 | 14,16 | 14,44 | 14,44 | 62.071 |
14 mar 2024 | 15,30 | 15,48 | 14,58 | 14,78 | 14,78 | 120.750 |
13 mar 2024 | 14,88 | 15,08 | 14,62 | 14,96 | 14,96 | 31.064 |
12 mar 2024 | 14,70 | 14,88 | 14,52 | 14,74 | 14,74 | 25.990 |
11 mar 2024 | 14,50 | 14,78 | 14,32 | 14,64 | 14,64 | 32.373 |
08 mar 2024 | 14,76 | 14,84 | 14,24 | 14,52 | 14,52 | 69.030 |
07 mar 2024 | 14,74 | 14,88 | 14,52 | 14,80 | 14,80 | 74.833 |
06 mar 2024 | 14,84 | 15,00 | 14,72 | 14,74 | 14,74 | 38.695 |
05 mar 2024 | 14,92 | 15,10 | 14,78 | 14,84 | 14,84 | 31.620 |
04 mar 2024 | 15,00 | 15,16 | 14,92 | 15,00 | 15,00 | 17.335 |
01 mar 2024 | 15,10 | 15,10 | 14,84 | 15,04 | 15,04 | 36.560 |
29 feb 2024 | 14,96 | 15,10 | 14,86 | 15,00 | 15,00 | 24.081 |
28 feb 2024 | 15,28 | 15,28 | 14,84 | 14,86 | 14,86 | 33.154 |
27 feb 2024 | 15,20 | 15,32 | 15,06 | 15,20 | 15,20 | 13.888 |
26 feb 2024 | 15,24 | 15,34 | 15,04 | 15,22 | 15,22 | 31.957 |
23 feb 2024 | 15,20 | 15,34 | 15,00 | 15,22 | 15,22 | 38.669 |
22 feb 2024 | 15,48 | 15,48 | 15,16 | 15,22 | 15,22 | 20.639 |
21 feb 2024 | 15,34 | 15,38 | 15,14 | 15,28 | 15,28 | 28.975 |
20 feb 2024 | 15,70 | 15,70 | 15,22 | 15,22 | 15,22 | 29.370 |
19 feb 2024 | 15,88 | 15,88 | 15,44 | 15,52 | 15,52 | 24.531 |
16 feb 2024 | 15,46 | 15,90 | 15,30 | 15,68 | 15,68 | 65.089 |
15 feb 2024 | 15,00 | 15,40 | 14,82 | 15,34 | 15,34 | 58.582 |
14 feb 2024 | 14,64 | 14,98 | 14,64 | 14,80 | 14,80 | 23.359 |
13 feb 2024 | 14,90 | 14,90 | 14,58 | 14,80 | 14,80 | 38.537 |
12 feb 2024 | 14,58 | 14,90 | 14,36 | 14,82 | 14,82 | 56.509 |
09 feb 2024 | 14,94 | 14,94 | 14,56 | 14,56 | 14,56 | 83.219 |
08 feb 2024 | 14,96 | 15,22 | 14,40 | 14,88 | 14,88 | 171.009 |
07 feb 2024 | 16,36 | 16,36 | 14,46 | 14,68 | 14,68 | 344.646 |
06 feb 2024 | 17,38 | 17,50 | 17,04 | 17,22 | 17,22 | 55.507 |
05 feb 2024 | 17,12 | 17,18 | 16,90 | 17,16 | 17,16 | 50.478 |
02 feb 2024 | 17,50 | 17,50 | 17,12 | 17,12 | 17,12 | 48.302 |
01 feb 2024 | 17,26 | 17,56 | 17,26 | 17,46 | 17,46 | 35.300 |
31 gen 2024 | 17,28 | 17,48 | 17,18 | 17,38 | 17,38 | 16.955 |
30 gen 2024 | 17,18 | 17,50 | 17,08 | 17,28 | 17,28 | 39.902 |
29 gen 2024 | 17,18 | 17,18 | 16,92 | 17,06 | 17,06 | 32.187 |
26 gen 2024 | 16,84 | 17,00 | 16,62 | 16,98 | 16,98 | 33.177 |
25 gen 2024 | 16,66 | 16,80 | 16,50 | 16,62 | 16,62 | 40.961 |
24 gen 2024 | 16,76 | 16,88 | 16,68 | 16,88 | 16,88 | 68.523 |
23 gen 2024 | 16,62 | 16,90 | 16,58 | 16,80 | 16,80 | 78.053 |
22 gen 2024 | 16,30 | 16,56 | 16,30 | 16,46 | 16,46 | 12.502 |
19 gen 2024 | 16,42 | 16,58 | 16,26 | 16,26 | 16,26 | 11.364 |
18 gen 2024 | 16,32 | 16,48 | 16,18 | 16,42 | 16,42 | 68.033 |
17 gen 2024 | 16,26 | 16,40 | 16,04 | 16,34 | 16,34 | 70.445 |
16 gen 2024 | 16,94 | 16,94 | 16,38 | 16,44 | 16,44 | 48.451 |
15 gen 2024 | 17,14 | 17,14 | 16,90 | 16,92 | 16,92 | 21.245 |
12 gen 2024 | 17,02 | 17,16 | 16,96 | 17,00 | 17,00 | 11.145 |
11 gen 2024 | 17,08 | 17,16 | 16,86 | 16,90 | 16,90 | 21.054 |
10 gen 2024 | 17,06 | 17,08 | 16,88 | 17,08 | 17,08 | 11.835 |
09 gen 2024 | 17,18 | 17,28 | 16,96 | 17,10 | 17,10 | 39.753 |
08 gen 2024 | 16,98 | 17,14 | 16,88 | 17,02 | 17,02 | 26.720 |
05 gen 2024 | 16,94 | 16,96 | 16,76 | 16,92 | 16,92 | 8.388 |
04 gen 2024 | 16,70 | 16,94 | 16,70 | 16,90 | 16,90 | 14.314 |
03 gen 2024 | 17,20 | 17,20 | 16,68 | 16,70 | 16,70 | 19.321 |
02 gen 2024 | 17,08 | 17,20 | 16,96 | 17,06 | 17,06 | 26.041 |
29 dic 2023 | 17,18 | 17,18 | 16,96 | 16,96 | 16,96 | 21.315 |
28 dic 2023 | 17,16 | 17,42 | 17,10 | 17,18 | 17,18 | 43.652 |
27 dic 2023 | 16,90 | 17,18 | 16,82 | 17,16 | 17,16 | 27.460 |
22 dic 2023 | 16,92 | 17,08 | 16,80 | 16,96 | 16,96 | 32.330 |
21 dic 2023 | 16,70 | 16,78 | 16,58 | 16,72 | 16,72 | 15.969 |
20 dic 2023 | 16,42 | 16,72 | 16,40 | 16,62 | 16,62 | 14.072 |
19 dic 2023 | 16,32 | 16,80 | 16,32 | 16,64 | 16,64 | 30.886 |
18 dic 2023 | 16,80 | 16,80 | 16,16 | 16,32 | 16,32 | 28.135 |
15 dic 2023 | 16,16 | 16,68 | 16,14 | 16,68 | 16,68 | 50.217 |
14 dic 2023 | 16,14 | 16,34 | 15,82 | 16,26 | 16,26 | 35.005 |
13 dic 2023 | 16,40 | 16,48 | 16,10 | 16,12 | 16,12 | 20.916 |
12 dic 2023 | 16,64 | 16,68 | 16,24 | 16,46 | 16,46 | 28.697 |
11 dic 2023 | 16,64 | 16,76 | 16,50 | 16,50 | 16,50 | 83.642 |
08 dic 2023 | 16,88 | 16,88 | 16,64 | 16,64 | 16,64 | 8.689 |
07 dic 2023 | 16,92 | 16,92 | 16,58 | 16,78 | 16,78 | 21.849 |
06 dic 2023 | 17,16 | 17,22 | 16,94 | 16,94 | 16,94 | 15.633 |
05 dic 2023 | 16,98 | 17,24 | 16,88 | 17,04 | 17,04 | 23.810 |
04 dic 2023 | 17,18 | 17,24 | 16,92 | 17,00 | 17,00 | 35.014 |
*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...