Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 18,28 | 18,29 | 18,28 | 18,29 | 18,29 | 3.606 |
03 mag 2024 | - | - | - | - | - | - |
02 mag 2024 | 18,06 | 18,28 | 18,06 | 18,21 | 18,21 | 6.600 |
01 mag 2024 | 17,52 | 17,69 | 17,52 | 17,69 | 17,69 | 7.100 |
30 apr 2024 | 17,58 | 17,58 | 17,53 | 17,53 | 17,53 | 2.500 |
29 apr 2024 | 17,33 | 17,35 | 17,33 | 17,35 | 17,35 | 2.200 |
26 apr 2024 | 17,49 | 17,55 | 17,49 | 17,55 | 17,55 | 22.500 |
25 apr 2024 | 17,58 | 17,70 | 17,58 | 17,70 | 17,70 | 2.600 |
24 apr 2024 | 17,92 | 17,92 | 17,88 | 17,88 | 17,88 | 1.700 |
23 apr 2024 | 17,90 | 17,93 | 17,89 | 17,92 | 17,92 | 1.700 |
22 apr 2024 | 17,15 | 17,86 | 17,15 | 17,84 | 17,84 | 7.400 |
19 apr 2024 | 17,23 | 17,25 | 17,18 | 17,25 | 17,25 | 900 |
18 apr 2024 | 17,06 | 17,14 | 16,82 | 17,14 | 17,14 | 900 |
17 apr 2024 | 17,50 | 17,50 | 17,00 | 17,06 | 17,06 | 76.000 |
16 apr 2024 | 17,84 | 18,30 | 17,66 | 17,66 | 17,66 | 1.500 |
15 apr 2024 | 18,44 | 18,44 | 18,36 | 18,36 | 18,36 | 1.300 |
12 apr 2024 | 18,43 | 18,43 | 18,39 | 18,39 | 18,39 | 900 |
11 apr 2024 | 18,43 | 18,43 | 18,40 | 18,43 | 18,43 | 4.900 |
10 apr 2024 | 18,46 | 18,56 | 18,45 | 18,45 | 18,45 | 4.600 |
09 apr 2024 | 18,79 | 19,28 | 18,79 | 19,20 | 19,20 | 8.300 |
08 apr 2024 | 18,75 | 18,77 | 18,72 | 18,76 | 18,76 | 9.000 |
05 apr 2024 | 18,52 | 18,56 | 18,51 | 18,55 | 18,55 | 1.900 |
04 apr 2024 | 18,88 | 18,88 | 18,79 | 18,79 | 18,79 | 600 |
03 apr 2024 | 18,76 | 18,84 | 18,76 | 18,79 | 18,79 | 700 |
02 apr 2024 | 18,66 | 18,68 | 18,66 | 18,68 | 18,68 | 58.400 |
01 apr 2024 | 18,86 | 19,04 | 18,86 | 19,04 | 19,04 | 1.800 |
28 mar 2024 | 18,90 | 18,91 | 18,89 | 18,89 | 18,89 | 1.400 |
27 mar 2024 | 19,07 | 19,07 | 19,07 | 19,07 | 19,07 | - |
26 mar 2024 | 19,08 | 19,09 | 19,06 | 19,07 | 19,07 | 1.300 |
25 mar 2024 | 18,25 | 18,49 | 18,25 | 18,48 | 18,48 | 1.300 |
22 mar 2024 | 18,18 | 18,20 | 18,16 | 18,20 | 18,20 | 3.300 |
21 mar 2024 | 19,26 | 19,52 | 19,06 | 19,45 | 19,45 | 9.200 |
20 mar 2024 | 20,00 | 20,06 | 20,00 | 20,06 | 20,06 | 1.200 |
19 mar 2024 | 19,44 | 19,46 | 19,44 | 19,45 | 19,45 | 6.600 |
18 mar 2024 | 19,50 | 19,50 | 19,38 | 19,38 | 19,38 | 10.700 |
15 mar 2024 | 19,20 | 19,52 | 19,19 | 19,52 | 19,52 | 3.200 |
14 mar 2024 | 19,29 | 19,39 | 19,17 | 19,24 | 19,24 | 13.800 |
13 mar 2024 | 19,11 | 19,17 | 18,99 | 19,05 | 19,05 | 17.900 |
12 mar 2024 | 18,83 | 18,91 | 18,83 | 18,91 | 18,91 | 4.000 |
11 mar 2024 | 19,13 | 19,14 | 19,08 | 19,10 | 19,10 | 1.800 |
08 mar 2024 | 18,75 | 18,75 | 18,50 | 18,68 | 18,68 | 2.500 |
07 mar 2024 | 18,47 | 18,54 | 18,47 | 18,54 | 18,54 | 2.700 |
06 mar 2024 | 18,43 | 18,43 | 18,11 | 18,38 | 18,38 | 3.300 |
05 mar 2024 | 17,79 | 18,33 | 17,79 | 17,83 | 17,83 | 9.000 |
04 mar 2024 | 18,20 | 18,70 | 18,20 | 18,49 | 18,49 | 47.200 |
01 mar 2024 | 17,91 | 17,95 | 17,80 | 17,85 | 17,85 | 32.300 |
29 feb 2024 | 17,41 | 17,41 | 17,31 | 17,34 | 17,34 | 33.500 |
28 feb 2024 | 17,80 | 17,80 | 16,98 | 17,00 | 17,00 | 14.100 |
27 feb 2024 | 16,32 | 16,85 | 16,32 | 16,85 | 16,85 | 64.900 |
26 feb 2024 | 14,95 | 14,95 | 14,82 | 14,82 | 14,82 | 3.600 |
23 feb 2024 | 15,22 | 15,24 | 15,22 | 15,23 | 15,23 | 2.900 |
22 feb 2024 | 15,06 | 15,07 | 14,97 | 15,00 | 15,00 | 4.400 |
21 feb 2024 | 15,03 | 15,28 | 14,86 | 14,87 | 14,87 | 123.800 |
20 feb 2024 | 14,56 | 15,62 | 14,56 | 15,10 | 15,10 | 1.600 |
16 feb 2024 | 15,33 | 15,65 | 15,33 | 15,62 | 15,62 | 7.200 |
15 feb 2024 | 15,00 | 15,04 | 15,00 | 15,04 | 15,04 | 6.500 |
14 feb 2024 | 15,00 | 15,00 | 14,96 | 15,00 | 15,00 | 1.900 |
13 feb 2024 | 14,78 | 14,78 | 14,75 | 14,76 | 14,76 | 1.400 |
12 feb 2024 | 14,86 | 14,98 | 14,86 | 14,96 | 14,96 | 1.400 |
09 feb 2024 | 14,80 | 14,94 | 14,80 | 14,94 | 14,94 | 1.100 |
08 feb 2024 | 14,81 | 14,81 | 14,80 | 14,81 | 14,81 | 5.200 |
07 feb 2024 | 15,16 | 15,16 | 14,85 | 14,86 | 14,86 | 2.400 |
06 feb 2024 | 14,97 | 15,04 | 14,97 | 15,03 | 15,03 | 5.200 |
05 feb 2024 | 14,94 | 14,94 | 14,70 | 14,78 | 14,78 | 7.100 |
02 feb 2024 | 14,66 | 14,70 | 14,63 | 14,69 | 14,69 | 5.000 |
01 feb 2024 | 14,62 | 14,62 | 14,56 | 14,61 | 14,61 | 3.400 |
31 gen 2024 | 13,40 | 14,44 | 13,40 | 13,87 | 13,87 | 19.500 |
30 gen 2024 | 14,29 | 14,32 | 14,29 | 14,32 | 14,32 | 1.800 |
29 gen 2024 | 14,12 | 14,59 | 14,12 | 14,52 | 14,52 | 5.800 |
26 gen 2024 | 14,40 | 14,43 | 14,40 | 14,43 | 14,43 | 2.700 |
25 gen 2024 | 14,14 | 14,63 | 14,14 | 14,63 | 14,63 | 1.700 |
24 gen 2024 | 14,56 | 14,60 | 14,56 | 14,57 | 14,57 | 1.400 |
23 gen 2024 | 14,00 | 14,18 | 13,92 | 14,18 | 14,18 | 72.000 |
22 gen 2024 | 13,75 | 13,79 | 13,75 | 13,78 | 13,78 | 5.100 |
19 gen 2024 | 14,92 | 14,92 | 14,41 | 14,47 | 14,47 | 1.500 |
18 gen 2024 | 14,59 | 14,68 | 14,50 | 14,63 | 14,63 | 2.000 |
17 gen 2024 | 14,28 | 14,28 | 14,28 | 14,28 | 14,28 | 400 |
16 gen 2024 | 14,52 | 14,56 | 14,50 | 14,50 | 14,50 | 6.400 |
12 gen 2024 | 15,16 | 15,16 | 15,11 | 15,11 | 15,11 | 12.000 |
11 gen 2024 | 15,13 | 15,13 | 15,05 | 15,11 | 15,11 | 3.800 |
10 gen 2024 | 15,64 | 15,64 | 15,01 | 15,04 | 15,04 | 3.800 |
09 gen 2024 | 14,94 | 14,94 | 14,92 | 14,93 | 14,93 | 2.300 |
08 gen 2024 | 15,28 | 15,33 | 15,28 | 15,33 | 15,33 | 1.500 |
05 gen 2024 | 15,12 | 15,12 | 15,07 | 15,07 | 15,07 | 1.800 |
04 gen 2024 | 15,15 | 15,15 | 14,54 | 14,54 | 14,54 | 2.600 |
03 gen 2024 | 15,58 | 15,58 | 15,28 | 15,31 | 15,31 | 162.900 |
02 gen 2024 | 16,07 | 16,07 | 15,99 | 16,04 | 16,04 | 2.600 |
29 dic 2023 | 16,64 | 16,64 | 16,45 | 16,47 | 16,47 | 2.900 |
28 dic 2023 | 16,60 | 16,60 | 16,22 | 16,23 | 16,23 | 5.000 |
27 dic 2023 | 16,10 | 16,10 | 15,97 | 15,97 | 15,97 | 2.000 |
26 dic 2023 | 16,42 | 16,42 | 16,42 | 16,42 | 16,42 | 400 |
22 dic 2023 | 16,36 | 16,36 | 16,33 | 16,33 | 16,33 | 2.400 |
21 dic 2023 | 16,49 | 16,58 | 16,38 | 16,41 | 16,41 | 4.500 |
20 dic 2023 | 16,84 | 16,84 | 16,21 | 16,21 | 16,21 | 6.100 |
19 dic 2023 | 16,19 | 16,22 | 16,16 | 16,22 | 16,22 | 8.800 |
18 dic 2023 | 15,16 | 15,62 | 15,16 | 15,62 | 15,62 | 900 |
15 dic 2023 | 15,83 | 15,86 | 15,81 | 15,81 | 15,81 | 1.600 |
14 dic 2023 | 15,23 | 15,36 | 15,23 | 15,25 | 15,25 | 1.600 |
13 dic 2023 | 14,36 | 14,95 | 14,36 | 14,90 | 14,90 | 11.600 |
12 dic 2023 | 14,99 | 15,22 | 14,91 | 14,91 | 14,91 | 5.800 |
*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...