Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 16,56 | 16,56 | 16,56 | 16,56 | 16,56 | 601 |
24 apr 2024 | 16,27 | 16,27 | 16,27 | 16,27 | 16,27 | 300 |
23 apr 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | 147.600 |
22 apr 2024 | 15,00 | 15,00 | 14,76 | 14,78 | 14,78 | 1.600 |
19 apr 2024 | 16,00 | 16,00 | 15,18 | 15,18 | 15,18 | 1.600 |
18 apr 2024 | 17,23 | 17,23 | 16,20 | 16,20 | 16,20 | 300 |
17 apr 2024 | 16,56 | 16,56 | 16,56 | 16,56 | 16,56 | 200 |
16 apr 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | 2.400 |
15 apr 2024 | 17,48 | 17,48 | 17,39 | 17,39 | 17,39 | 9.800 |
12 apr 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 17,25 | 300 |
11 apr 2024 | 17,79 | 18,12 | 17,79 | 18,04 | 18,04 | 1.800 |
10 apr 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 18,15 | - |
09 apr 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 18,15 | 300 |
08 apr 2024 | 18,50 | 18,50 | 17,98 | 18,49 | 18,49 | 117.300 |
05 apr 2024 | 17,61 | 18,21 | 17,61 | 18,21 | 18,21 | 33.200 |
04 apr 2024 | 18,36 | 18,36 | 17,75 | 17,75 | 17,75 | 45.500 |
03 apr 2024 | 17,70 | 18,20 | 17,70 | 18,20 | 18,20 | 47.200 |
02 apr 2024 | 17,66 | 17,84 | 17,66 | 17,84 | 17,84 | 800 |
01 apr 2024 | 17,29 | 17,48 | 17,29 | 17,48 | 17,48 | 3.100 |
28 mar 2024 | 17,29 | 17,29 | 17,29 | 17,29 | 17,29 | 15.100 |
27 mar 2024 | 17,29 | 17,29 | 17,29 | 17,29 | 17,29 | 600 |
26 mar 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,75 | 233.100 |
25 mar 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
22 mar 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
21 mar 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
20 mar 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | 1.800 |
19 mar 2024 | 16,40 | 16,80 | 16,39 | 16,80 | 16,80 | 1.800 |
18 mar 2024 | 16,83 | 16,83 | 16,83 | 16,83 | 16,83 | 10.600 |
15 mar 2024 | 16,51 | 17,37 | 16,51 | 17,37 | 17,37 | 800 |
14 mar 2024 | 16,11 | 16,35 | 16,09 | 16,09 | 16,09 | 900 |
13 mar 2024 | 17,42 | 17,42 | 16,30 | 16,30 | 16,30 | 800 |
12 mar 2024 | 17,30 | 17,30 | 16,72 | 16,72 | 16,72 | 1.200 |
11 mar 2024 | 16,93 | 16,93 | 16,90 | 16,90 | 16,90 | 600 |
08 mar 2024 | 17,61 | 17,79 | 17,61 | 17,79 | 17,79 | 600 |
07 mar 2024 | 17,82 | 18,02 | 17,82 | 17,86 | 17,86 | 4.800 |
06 mar 2024 | 16,92 | 16,92 | 16,92 | 16,92 | 16,92 | 300 |
05 mar 2024 | 17,97 | 18,24 | 17,94 | 17,94 | 17,94 | 3.300 |
04 mar 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | 100 |
01 mar 2024 | 16,86 | 17,40 | 16,86 | 17,39 | 17,39 | 6.300 |
29 feb 2024 | 16,32 | 16,46 | 16,32 | 16,46 | 16,46 | 700 |
28 feb 2024 | 16,90 | 16,90 | 16,42 | 16,42 | 16,42 | 5.600 |
27 feb 2024 | 17,80 | 17,80 | 16,95 | 16,95 | 16,95 | 2.800 |
26 feb 2024 | 16,54 | 17,68 | 16,54 | 17,68 | 17,68 | 1.200 |
23 feb 2024 | 17,32 | 17,32 | 17,05 | 17,25 | 17,25 | 700 |
22 feb 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | - |
21 feb 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | - |
20 feb 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | 1.000 |
16 feb 2024 | 16,27 | 16,27 | 16,27 | 16,27 | 16,27 | 1.000 |
15 feb 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | 400 |
14 feb 2024 | 16,89 | 16,89 | 16,89 | 16,89 | 16,89 | 200 |
13 feb 2024 | 18,42 | 18,42 | 18,42 | 18,42 | 18,42 | - |
12 feb 2024 | 18,00 | 18,42 | 18,00 | 18,42 | 18,42 | 300 |
09 feb 2024 | 18,10 | 18,10 | 17,61 | 17,61 | 17,61 | 700 |
08 feb 2024 | 17,00 | 17,11 | 16,90 | 16,98 | 16,98 | 26.500 |
07 feb 2024 | 16,04 | 16,04 | 16,00 | 16,00 | 16,00 | 1.800 |
06 feb 2024 | 16,29 | 16,29 | 16,29 | 16,29 | 16,29 | - |
05 feb 2024 | 16,29 | 16,29 | 16,29 | 16,29 | 16,29 | - |
02 feb 2024 | 16,15 | 16,29 | 16,15 | 16,29 | 16,29 | 1.700 |
01 feb 2024 | 16,57 | 16,57 | 16,15 | 16,15 | 16,15 | 13.300 |
31 gen 2024 | 16,58 | 17,15 | 16,47 | 16,47 | 16,47 | 2.700 |
30 gen 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | 600 |
29 gen 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | 15.700 |
26 gen 2024 | 16,87 | 16,87 | 16,80 | 16,80 | 16,80 | 21.100 |
25 gen 2024 | 17,66 | 17,66 | 17,10 | 17,45 | 17,45 | 1.200 |
24 gen 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | 300 |
23 gen 2024 | 17,08 | 18,01 | 17,08 | 18,01 | 18,01 | 1.300 |
22 gen 2024 | 17,85 | 17,85 | 17,70 | 17,70 | 17,70 | 31.800 |
19 gen 2024 | 17,61 | 17,61 | 17,61 | 17,61 | 17,61 | 500 |
18 gen 2024 | 16,19 | 16,60 | 15,85 | 16,60 | 16,60 | 600 |
17 gen 2024 | 16,19 | 16,19 | 16,19 | 16,19 | 16,19 | 100 |
16 gen 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | - |
12 gen 2024 | 17,13 | 17,13 | 16,40 | 16,40 | 16,40 | 12.200 |
11 gen 2024 | 16,49 | 16,49 | 16,28 | 16,35 | 16,35 | 1.600 |
10 gen 2024 | 17,00 | 17,00 | 16,10 | 16,10 | 16,10 | 500 |
09 gen 2024 | 16,56 | 16,56 | 16,56 | 16,56 | 16,56 | 100 |
08 gen 2024 | 16,54 | 16,96 | 16,54 | 16,96 | 16,96 | 400 |
05 gen 2024 | 17,57 | 17,57 | 17,57 | 17,57 | 17,57 | - |
04 gen 2024 | 17,57 | 17,57 | 17,57 | 17,57 | 17,57 | 17.300 |
03 gen 2024 | 17,46 | 17,64 | 17,46 | 17,57 | 17,57 | 600 |
02 gen 2024 | 17,88 | 17,88 | 17,88 | 17,88 | 17,88 | 100 |
29 dic 2023 | 17,39 | 18,05 | 17,39 | 18,05 | 18,05 | 3.800 |
28 dic 2023 | 18,15 | 18,15 | 18,14 | 18,14 | 18,14 | 400 |
27 dic 2023 | 18,03 | 18,15 | 18,03 | 18,15 | 18,15 | 1.100 |
26 dic 2023 | 17,84 | 17,84 | 17,84 | 17,84 | 17,84 | 8.700 |
22 dic 2023 | 17,44 | 17,44 | 17,44 | 17,44 | 17,44 | 2.300 |
21 dic 2023 | 17,44 | 17,44 | 17,44 | 17,44 | 17,44 | 200 |
20 dic 2023 | 17,68 | 17,68 | 17,63 | 17,63 | 17,63 | 83.000 |
19 dic 2023 | 17,59 | 17,59 | 17,59 | 17,59 | 17,59 | 200 |
18 dic 2023 | 17,32 | 17,32 | 17,32 | 17,32 | 17,32 | 107.900 |
15 dic 2023 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | 600 |
14 dic 2023 | 17,64 | 17,77 | 17,34 | 17,34 | 17,34 | 81.300 |
13 dic 2023 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
12 dic 2023 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
11 dic 2023 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | 100 |
08 dic 2023 | 15,98 | 15,98 | 15,98 | 15,98 | 15,98 | 700 |
07 dic 2023 | 16,14 | 16,14 | 16,01 | 16,14 | 16,14 | 1.500 |
06 dic 2023 | 16,52 | 16,52 | 16,52 | 16,52 | 16,52 | 900 |
05 dic 2023 | 16,92 | 16,92 | 16,92 | 16,92 | 16,92 | - |
04 dic 2023 | 16,92 | 16,92 | 16,92 | 16,92 | 16,92 | 500 |
01 dic 2023 | 17,25 | 17,39 | 17,25 | 17,39 | 17,39 | 8.800 |
*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...