Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | 17,15 | 17,45 | 17,15 | 17,43 | 17,43 | 16.230 |
07 mag 2024 | 17,40 | 17,40 | 17,03 | 17,16 | 17,16 | 23.500 |
06 mag 2024 | 17,37 | 17,60 | 17,22 | 17,26 | 17,26 | 7.500 |
03 mag 2024 | 17,50 | 17,50 | 17,11 | 17,24 | 17,24 | 9.300 |
02 mag 2024 | 17,29 | 17,29 | 17,10 | 17,17 | 17,17 | 14.000 |
01 mag 2024 | 17,13 | 17,53 | 17,08 | 17,09 | 17,09 | 15.200 |
30 apr 2024 | 17,22 | 17,30 | 17,06 | 17,13 | 17,13 | 15.900 |
29 apr 2024 | 16,77 | 17,90 | 16,76 | 17,23 | 17,23 | 34.300 |
26 apr 2024 | 16,97 | 17,28 | 16,52 | 16,84 | 16,84 | 24.800 |
25 apr 2024 | 16,51 | 17,73 | 16,51 | 17,15 | 17,15 | 122.300 |
24 apr 2024 | 14,01 | 14,54 | 13,85 | 14,54 | 14,54 | 31.300 |
23 apr 2024 | 13,51 | 14,28 | 13,51 | 14,12 | 14,12 | 21.100 |
22 apr 2024 | 14,00 | 14,00 | 13,56 | 13,56 | 13,56 | 30.200 |
19 apr 2024 | 13,64 | 14,11 | 13,64 | 13,96 | 13,96 | 10.200 |
18 apr 2024 | 14,35 | 14,43 | 13,88 | 13,98 | 13,98 | 19.000 |
17 apr 2024 | 14,52 | 14,55 | 14,12 | 14,36 | 14,36 | 24.100 |
16 apr 2024 | 14,51 | 14,74 | 14,50 | 14,52 | 14,52 | 14.300 |
15 apr 2024 | 14,80 | 15,05 | 14,67 | 14,67 | 14,67 | 16.900 |
12 apr 2024 | 15,37 | 15,62 | 14,75 | 14,76 | 14,76 | 11.500 |
11 apr 2024 | 15,04 | 15,50 | 14,91 | 15,38 | 15,38 | 7.900 |
10 apr 2024 | 14,79 | 15,40 | 14,76 | 15,08 | 15,08 | 16.300 |
09 apr 2024 | 15,44 | 15,83 | 15,40 | 15,40 | 15,40 | 6.100 |
08 apr 2024 | 15,14 | 15,77 | 15,08 | 15,43 | 15,43 | 13.700 |
05 apr 2024 | 15,61 | 15,61 | 15,24 | 15,24 | 15,24 | 14.000 |
04 apr 2024 | 15,60 | 16,34 | 15,37 | 15,59 | 15,59 | 12.900 |
03 apr 2024 | 15,20 | 15,96 | 15,20 | 15,60 | 15,60 | 9.200 |
02 apr 2024 | 15,64 | 15,64 | 15,31 | 15,50 | 15,50 | 11.000 |
01 apr 2024 | 15,94 | 16,00 | 15,43 | 15,77 | 15,77 | 12.800 |
28 mar 2024 | 16,04 | 16,59 | 15,85 | 16,21 | 16,21 | 10.900 |
27 mar 2024 | 15,69 | 16,43 | 15,69 | 16,18 | 16,18 | 11.300 |
26 mar 2024 | 15,85 | 16,66 | 15,85 | 16,04 | 16,04 | 9.500 |
25 mar 2024 | 16,26 | 16,26 | 15,95 | 16,03 | 16,03 | 5.900 |
22 mar 2024 | 16,75 | 16,75 | 16,10 | 16,17 | 16,17 | 12.700 |
21 mar 2024 | 15,89 | 16,91 | 15,89 | 16,49 | 16,49 | 21.100 |
20 mar 2024 | 15,29 | 16,36 | 15,27 | 16,36 | 16,36 | 19.300 |
19 mar 2024 | 15,00 | 15,67 | 15,00 | 15,29 | 15,29 | 9.400 |
18 mar 2024 | 15,63 | 15,63 | 15,03 | 15,05 | 15,05 | 12.600 |
15 mar 2024 | 14,99 | 16,60 | 14,99 | 15,85 | 15,85 | 67.800 |
14 mar 2024 | 16,35 | 16,35 | 15,29 | 15,30 | 15,30 | 59.800 |
13 mar 2024 | 16,30 | 16,45 | 16,01 | 16,25 | 16,25 | 21.800 |
12 mar 2024 | 15,84 | 16,35 | 15,76 | 16,23 | 16,23 | 19.300 |
11 mar 2024 | 16,20 | 16,30 | 15,94 | 15,99 | 15,99 | 14.200 |
08 mar 2024 | 16,84 | 17,00 | 15,72 | 16,20 | 16,20 | 25.700 |
07 mar 2024 | 17,08 | 17,08 | 16,41 | 16,54 | 16,54 | 23.700 |
06 mar 2024 | 17,29 | 17,67 | 16,73 | 16,73 | 16,73 | 16.800 |
05 mar 2024 | 16,99 | 17,53 | 16,80 | 17,01 | 17,01 | 19.000 |
04 mar 2024 | 17,69 | 18,12 | 17,18 | 17,18 | 17,18 | 31.900 |
01 mar 2024 | 18,52 | 18,57 | 17,76 | 17,76 | 17,76 | 9.900 |
29 feb 2024 | 18,40 | 18,99 | 18,40 | 18,52 | 18,52 | 9.500 |
28 feb 2024 | 18,12 | 18,95 | 18,11 | 18,20 | 18,20 | 22.100 |
27 feb 2024 | 18,96 | 18,96 | 18,10 | 18,37 | 18,37 | 3.600 |
26 feb 2024 | 18,33 | 19,11 | 18,33 | 18,61 | 18,61 | 11.600 |
23 feb 2024 | 18,60 | 19,13 | 18,45 | 18,82 | 18,82 | 9.000 |
22 feb 2024 | 18,47 | 18,66 | 17,85 | 18,66 | 18,66 | 26.600 |
21 feb 2024 | 18,55 | 18,96 | 18,39 | 18,56 | 18,56 | 10.200 |
20 feb 2024 | 19,00 | 19,46 | 17,74 | 18,86 | 18,86 | 43.700 |
16 feb 2024 | 19,52 | 19,52 | 19,01 | 19,05 | 19,05 | 8.300 |
15 feb 2024 | 18,54 | 19,59 | 18,54 | 19,59 | 19,59 | 16.900 |
14 feb 2024 | 18,15 | 18,55 | 18,04 | 18,55 | 18,55 | 13.800 |
13 feb 2024 | 17,99 | 18,36 | 17,40 | 17,40 | 17,40 | 18.500 |
12 feb 2024 | 19,06 | 19,74 | 18,91 | 18,91 | 18,91 | 17.500 |
09 feb 2024 | 18,99 | 19,56 | 18,33 | 19,25 | 19,25 | 13.200 |
08 feb 2024 | 18,48 | 18,66 | 18,48 | 18,66 | 18,66 | 5.200 |
07 feb 2024 | 18,01 | 19,33 | 17,79 | 18,42 | 18,42 | 10.500 |
06 feb 2024 | 18,60 | 18,61 | 18,31 | 18,56 | 18,56 | 8.500 |
05 feb 2024 | 20,00 | 20,00 | 19,05 | 19,10 | 19,10 | 14.500 |
02 feb 2024 | 20,68 | 21,02 | 19,82 | 20,28 | 20,28 | 112.700 |
01 feb 2024 | 20,86 | 20,88 | 19,71 | 20,85 | 20,85 | 27.500 |
31 gen 2024 | 21,48 | 21,95 | 20,66 | 20,71 | 20,71 | 9.800 |
30 gen 2024 | 21,09 | 21,82 | 21,09 | 21,52 | 21,52 | 8.500 |
29 gen 2024 | 21,96 | 22,18 | 21,15 | 21,42 | 21,42 | 15.000 |
26 gen 2024 | 22,16 | 22,18 | 21,20 | 21,80 | 21,80 | 10.500 |
25 gen 2024 | 21,32 | 22,20 | 21,20 | 21,86 | 21,86 | 14.700 |
24 gen 2024 | 21,40 | 21,61 | 20,91 | 21,40 | 21,40 | 12.800 |
23 gen 2024 | 22,29 | 22,29 | 20,86 | 20,91 | 20,91 | 18.200 |
22 gen 2024 | 21,06 | 21,95 | 20,99 | 21,94 | 21,94 | 14.200 |
19 gen 2024 | 20,72 | 20,72 | 20,19 | 20,70 | 20,70 | 12.600 |
18 gen 2024 | 20,50 | 20,57 | 20,31 | 20,51 | 20,51 | 6.600 |
17 gen 2024 | 20,26 | 20,91 | 20,26 | 20,64 | 20,64 | 6.700 |
16 gen 2024 | 20,72 | 21,29 | 20,63 | 20,74 | 20,74 | 22.100 |
12 gen 2024 | 21,02 | 21,44 | 18,92 | 21,44 | 21,44 | 12.100 |
11 gen 2024 | 20,75 | 20,94 | 20,20 | 20,83 | 20,83 | 30.700 |
10 gen 2024 | 20,38 | 20,87 | 19,99 | 20,62 | 20,62 | 16.400 |
09 gen 2024 | 20,69 | 21,08 | 20,43 | 20,66 | 20,66 | 24.600 |
08 gen 2024 | 20,06 | 21,33 | 19,61 | 20,86 | 20,86 | 20.600 |
05 gen 2024 | 19,83 | 20,57 | 19,83 | 20,29 | 20,29 | 29.500 |
04 gen 2024 | 20,28 | 20,28 | 19,84 | 20,01 | 20,01 | 9.600 |
03 gen 2024 | 20,49 | 20,61 | 19,85 | 20,12 | 20,12 | 16.500 |
02 gen 2024 | 20,47 | 20,99 | 20,10 | 20,55 | 20,55 | 20.800 |
29 dic 2023 | 22,00 | 22,16 | 20,52 | 20,78 | 20,78 | 18.400 |
28 dic 2023 | 22,21 | 22,31 | 21,69 | 21,88 | 21,88 | 10.900 |
27 dic 2023 | 22,34 | 22,50 | 22,13 | 22,21 | 22,21 | 5.000 |
26 dic 2023 | 21,40 | 22,69 | 20,77 | 22,21 | 22,21 | 36.400 |
22 dic 2023 | 21,38 | 22,41 | 21,07 | 21,43 | 21,43 | 35.400 |
21 dic 2023 | 20,61 | 21,80 | 20,19 | 21,50 | 21,50 | 30.000 |
20 dic 2023 | 20,00 | 21,98 | 19,86 | 20,49 | 20,49 | 41.800 |
19 dic 2023 | 19,11 | 20,63 | 19,01 | 20,38 | 20,38 | 39.900 |
18 dic 2023 | 19,49 | 19,65 | 18,77 | 19,10 | 19,10 | 34.500 |
15 dic 2023 | 20,51 | 20,51 | 18,90 | 19,20 | 19,20 | 59.800 |
14 dic 2023 | 18,99 | 20,66 | 18,70 | 20,52 | 20,52 | 78.200 |
*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...