Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 17,32 | 17,32 | 17,32 | 17,32 | 17,32 | 204 |
02 mag 2024 | 17,19 | 17,25 | 17,11 | 17,19 | 17,19 | 20.400 |
01 mag 2024 | 17,31 | 17,31 | 17,24 | 17,31 | 17,31 | 377.300 |
30 apr 2024 | 17,30 | 17,30 | 17,22 | 17,27 | 17,27 | 1.400 |
29 apr 2024 | 17,40 | 17,42 | 17,30 | 17,42 | 17,42 | 10.400 |
26 apr 2024 | 17,36 | 17,36 | 17,17 | 17,20 | 17,20 | 63.900 |
25 apr 2024 | 17,11 | 17,22 | 17,11 | 17,22 | 17,22 | 4.400 |
24 apr 2024 | 17,28 | 17,31 | 17,13 | 17,15 | 17,15 | 7.500 |
23 apr 2024 | 17,16 | 17,35 | 17,16 | 17,35 | 17,35 | 117.100 |
22 apr 2024 | 17,31 | 17,31 | 17,13 | 17,14 | 17,14 | 2.000 |
19 apr 2024 | 17,36 | 17,42 | 17,35 | 17,42 | 17,42 | 1.600 |
18 apr 2024 | 17,35 | 17,40 | 17,31 | 17,31 | 17,31 | 101.900 |
17 apr 2024 | 17,41 | 17,41 | 17,36 | 17,41 | 17,41 | 1.500 |
16 apr 2024 | 17,41 | 17,46 | 17,36 | 17,46 | 17,46 | 6.600 |
15 apr 2024 | 17,61 | 17,61 | 17,33 | 17,39 | 17,39 | 157.200 |
12 apr 2024 | 17,45 | 17,45 | 17,20 | 17,31 | 17,31 | 9.600 |
11 apr 2024 | 17,50 | 17,65 | 17,50 | 17,58 | 17,58 | 4.300 |
10 apr 2024 | 17,68 | 17,68 | 17,49 | 17,50 | 17,50 | 31.000 |
09 apr 2024 | 17,72 | 17,76 | 17,71 | 17,74 | 17,74 | 11.400 |
08 apr 2024 | 17,82 | 17,82 | 17,65 | 17,73 | 17,73 | 79.500 |
05 apr 2024 | 17,35 | 17,35 | 17,34 | 17,34 | 17,34 | 2.700 |
04 apr 2024 | 17,40 | 17,51 | 17,38 | 17,38 | 17,38 | 2.600 |
03 apr 2024 | 17,11 | 17,25 | 17,11 | 17,23 | 17,23 | 15.100 |
02 apr 2024 | 17,26 | 17,35 | 17,22 | 17,27 | 17,27 | 23.000 |
01 apr 2024 | 17,34 | 17,53 | 17,34 | 17,35 | 17,35 | 9.400 |
28 mar 2024 | 17,56 | 17,67 | 17,53 | 17,64 | 17,64 | 5.900 |
27 mar 2024 | 17,58 | 17,58 | 17,58 | 17,58 | 17,58 | 700 |
26 mar 2024 | 17,72 | 17,77 | 17,72 | 17,72 | 17,72 | 1.300 |
25 mar 2024 | 17,78 | 17,83 | 17,72 | 17,72 | 17,72 | 3.800 |
22 mar 2024 | 17,93 | 18,10 | 17,93 | 18,08 | 18,08 | 2.800 |
21 mar 2024 | 18,06 | 18,10 | 18,02 | 18,09 | 18,09 | 4.300 |
20 mar 2024 | 18,12 | 18,12 | 17,94 | 18,05 | 18,05 | 4.000 |
19 mar 2024 | 18,10 | 18,21 | 18,08 | 18,21 | 18,21 | 1.800 |
18 mar 2024 | 18,19 | 18,19 | 18,10 | 18,10 | 18,10 | 400 |
15 mar 2024 | 18,01 | 18,01 | 17,98 | 17,98 | 17,98 | 400 |
14 mar 2024 | 17,96 | 18,04 | 17,94 | 17,97 | 17,97 | 1.500 |
13 mar 2024 | 17,85 | 18,05 | 17,85 | 18,05 | 18,05 | 2.300 |
12 mar 2024 | 17,85 | 17,93 | 17,85 | 17,90 | 17,90 | 500 |
11 mar 2024 | 17,86 | 17,91 | 17,86 | 17,91 | 17,91 | 500 |
08 mar 2024 | 17,97 | 17,98 | 17,90 | 17,91 | 17,91 | 7.900 |
07 mar 2024 | 18,01 | 18,04 | 18,01 | 18,04 | 18,04 | 9.800 |
06 mar 2024 | 17,74 | 17,87 | 17,74 | 17,81 | 17,81 | 2.200 |
05 mar 2024 | 18,06 | 18,06 | 17,87 | 17,88 | 17,88 | 6.700 |
04 mar 2024 | 18,06 | 18,14 | 18,06 | 18,09 | 18,09 | 1.700 |
01 mar 2024 | 18,13 | 18,19 | 18,12 | 18,12 | 18,12 | 1.800 |
29 feb 2024 | 18,15 | 18,21 | 18,15 | 18,18 | 18,18 | 21.900 |
28 feb 2024 | 18,18 | 18,23 | 18,16 | 18,23 | 18,23 | 6.000 |
27 feb 2024 | 18,01 | 18,18 | 18,01 | 18,10 | 18,10 | 3.000 |
26 feb 2024 | 18,00 | 18,12 | 17,99 | 18,01 | 18,01 | 15.800 |
23 feb 2024 | 17,84 | 17,89 | 17,83 | 17,89 | 17,89 | 4.500 |
22 feb 2024 | 17,98 | 17,98 | 17,88 | 17,91 | 17,91 | 600 |
21 feb 2024 | 17,93 | 17,93 | 17,82 | 17,85 | 17,85 | 1.000 |
20 feb 2024 | 17,68 | 17,80 | 17,68 | 17,80 | 17,80 | 3.100 |
16 feb 2024 | 17,60 | 17,60 | 17,54 | 17,56 | 17,56 | 1.800 |
15 feb 2024 | 17,38 | 17,55 | 17,38 | 17,49 | 17,49 | 1.900 |
14 feb 2024 | 17,52 | 17,54 | 17,52 | 17,53 | 17,53 | 1.300 |
13 feb 2024 | 17,35 | 17,35 | 17,09 | 17,14 | 17,14 | 9.800 |
12 feb 2024 | 17,23 | 17,35 | 17,22 | 17,35 | 17,35 | 5.100 |
09 feb 2024 | 17,03 | 17,12 | 17,03 | 17,12 | 17,12 | 400 |
08 feb 2024 | 17,05 | 17,08 | 17,05 | 17,05 | 17,05 | 1.600 |
07 feb 2024 | 16,99 | 17,15 | 16,99 | 17,10 | 17,10 | 9.100 |
06 feb 2024 | 16,86 | 17,06 | 16,86 | 16,98 | 16,98 | 651.700 |
05 feb 2024 | 17,09 | 17,09 | 16,91 | 17,03 | 17,03 | 2.000 |
02 feb 2024 | 17,26 | 17,36 | 17,17 | 17,17 | 17,17 | 7.300 |
01 feb 2024 | 17,24 | 17,26 | 17,20 | 17,26 | 17,26 | 6.400 |
31 gen 2024 | 17,31 | 17,35 | 17,25 | 17,25 | 17,25 | 3.500 |
30 gen 2024 | 17,39 | 17,45 | 17,39 | 17,45 | 17,45 | 3.200 |
29 gen 2024 | 17,44 | 17,44 | 17,36 | 17,39 | 17,39 | 2.100 |
26 gen 2024 | 17,75 | 17,77 | 17,75 | 17,75 | 17,75 | 700 |
25 gen 2024 | 17,70 | 17,78 | 17,69 | 17,78 | 17,78 | 1.400 |
24 gen 2024 | 17,86 | 17,86 | 17,75 | 17,75 | 17,75 | 1.800 |
23 gen 2024 | 17,84 | 17,84 | 17,60 | 17,65 | 17,65 | 11.800 |
22 gen 2024 | 17,75 | 17,75 | 17,74 | 17,74 | 17,74 | 700 |
19 gen 2024 | 17,70 | 17,70 | 17,57 | 17,58 | 17,58 | 27.300 |
18 gen 2024 | 17,78 | 17,78 | 17,52 | 17,54 | 17,54 | 33.900 |
17 gen 2024 | 17,74 | 17,74 | 17,57 | 17,59 | 17,59 | 67.300 |
16 gen 2024 | 17,94 | 18,02 | 17,82 | 17,85 | 17,85 | 17.500 |
12 gen 2024 | 17,96 | 18,07 | 17,92 | 18,00 | 18,00 | 100.600 |
11 gen 2024 | 17,86 | 17,91 | 17,77 | 17,78 | 17,78 | 17.000 |
10 gen 2024 | 17,95 | 18,02 | 17,88 | 17,92 | 17,92 | 135.300 |
09 gen 2024 | 18,01 | 18,05 | 17,94 | 17,94 | 17,94 | 18.600 |
08 gen 2024 | 18,09 | 18,24 | 18,04 | 18,24 | 18,24 | 5.100 |
05 gen 2024 | 17,94 | 17,94 | 17,84 | 17,91 | 17,91 | 2.300 |
04 gen 2024 | 17,73 | 17,95 | 17,69 | 17,93 | 17,93 | 8.100 |
03 gen 2024 | 18,05 | 18,05 | 17,94 | 18,03 | 18,03 | 9.700 |
02 gen 2024 | 18,21 | 18,37 | 18,21 | 18,33 | 18,33 | 22.500 |
29 dic 2023 | 18,11 | 18,16 | 18,08 | 18,13 | 18,13 | 3.000 |
28 dic 2023 | 18,16 | 18,25 | 18,13 | 18,13 | 18,13 | 12.600 |
27 dic 2023 | 17,91 | 18,00 | 17,91 | 18,00 | 18,00 | 13.100 |
26 dic 2023 | 17,93 | 17,95 | 17,92 | 17,95 | 17,95 | 2.000 |
22 dic 2023 | 17,68 | 17,74 | 17,68 | 17,74 | 17,74 | 4.100 |
21 dic 2023 | 17,61 | 17,72 | 17,61 | 17,72 | 17,72 | 1.000 |
20 dic 2023 | 17,50 | 17,61 | 17,43 | 17,43 | 17,43 | 3.900 |
19 dic 2023 | 17,41 | 17,45 | 17,41 | 17,45 | 17,45 | 1.300 |
18 dic 2023 | 17,22 | 17,22 | 17,22 | 17,22 | 17,22 | 600 |
15 dic 2023 | 17,30 | 17,30 | 17,13 | 17,21 | 17,21 | 1.800 |
14 dic 2023 | 17,00 | 17,19 | 17,00 | 17,15 | 17,15 | 500 |
13 dic 2023 | 16,73 | 16,84 | 16,73 | 16,84 | 16,84 | 1.000 |
12 dic 2023 | 16,52 | 16,68 | 16,52 | 16,62 | 16,62 | 28.700 |
11 dic 2023 | 16,82 | 16,82 | 16,82 | 16,82 | 16,82 | 500 |
*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...