Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 giu 2024 | 15,54 | 15,62 | 15,54 | 15,62 | 15,62 | 670 |
24 giu 2024 | 15,75 | 15,75 | 15,60 | 15,56 | 15,56 | 1.249 |
21 giu 2024 | 15,73 | 15,74 | 15,59 | 15,65 | 15,65 | 7.090 |
20 giu 2024 | 15,69 | 15,75 | 15,60 | 15,74 | 15,74 | 2.691 |
19 giu 2024 | 15,70 | 15,70 | 15,59 | 15,65 | 15,65 | 15.531 |
18 giu 2024 | 15,91 | 15,95 | 15,70 | 15,73 | 15,73 | 5.698 |
17 giu 2024 | 16,24 | 16,24 | 16,00 | 16,05 | 16,05 | 2.973 |
14 giu 2024 | 16,20 | 16,21 | 16,11 | 16,23 | 16,23 | 532 |
13 giu 2024 | 16,08 | 16,10 | 15,99 | 16,13 | 16,13 | 2.374 |
12 giu 2024 | 16,16 | 16,17 | 15,87 | 16,07 | 16,07 | 6.402 |
11 giu 2024 | 16,27 | 16,35 | 16,27 | 16,30 | 16,30 | 1.316 |
10 giu 2024 | 16,74 | 16,78 | 16,45 | 16,44 | 16,44 | 2.421 |
07 giu 2024 | 16,50 | 16,62 | 16,42 | 16,68 | 16,68 | 6.903 |
06 giu 2024 | 16,74 | 16,86 | 16,58 | 16,58 | 16,58 | 19.185 |
05 giu 2024 | 17,01 | 17,10 | 16,93 | 17,12 | 17,12 | 3.610 |
04 giu 2024 | 16,98 | 17,20 | 16,98 | 17,01 | 17,01 | 24.333 |
03 giu 2024 | 16,27 | 16,81 | 16,25 | 16,80 | 16,80 | 12.244 |
31 mag 2024 | 16,20 | 16,25 | 16,01 | 16,24 | 16,24 | 7.047 |
30 mag 2024 | 16,00 | 16,10 | 15,91 | 16,03 | 16,03 | 12.300 |
29 mag 2024 | 15,66 | 15,88 | 15,63 | 15,89 | 15,89 | 5.625 |
28 mag 2024 | 15,92 | 15,93 | 15,75 | 15,77 | 15,77 | 3.596 |
27 mag 2024 | 16,16 | 16,17 | 16,00 | 16,00 | 16,00 | 4.880 |
24 mag 2024 | 16,43 | 16,54 | 16,24 | 16,29 | 16,29 | 11.435 |
23 mag 2024 | 16,33 | 16,35 | 16,02 | 16,35 | 16,35 | 5.965 |
22 mag 2024 | 16,20 | 16,22 | 16,09 | 16,14 | 16,14 | 5.799 |
21 mag 2024 | 15,94 | 16,13 | 15,94 | 15,95 | 15,95 | 770 |
20 mag 2024 | 15,72 | 15,72 | 15,69 | 15,79 | 15,79 | 320 |
17 mag 2024 | 15,87 | 16,01 | 15,87 | 15,86 | 15,86 | 1.444 |
16 mag 2024 | 16,09 | 16,09 | 15,90 | 16,00 | 16,00 | 2.961 |
15 mag 2024 | 16,16 | 16,33 | 16,16 | 16,13 | 16,13 | 2.243 |
14 mag 2024 | 16,13 | 16,23 | 16,10 | 16,27 | 16,27 | 561 |
13 mag 2024 | 16,21 | 16,22 | 16,02 | 16,15 | 16,15 | 1.589 |
10 mag 2024 | 15,98 | 16,11 | 15,97 | 16,13 | 16,13 | 2.803 |
09 mag 2024 | 16,12 | 16,15 | 16,06 | 16,11 | 16,11 | 208 |
08 mag 2024 | 16,40 | 16,55 | 16,21 | 16,21 | 16,21 | 9.312 |
07 mag 2024 | 16,22 | 16,34 | 16,19 | 16,22 | 16,22 | 1.883 |
06 mag 2024 | 16,16 | 16,20 | 16,09 | 16,18 | 16,18 | 5.155 |
03 mag 2024 | 16,16 | 16,25 | 16,11 | 16,20 | 16,20 | 4.047 |
02 mag 2024 | 16,12 | 16,36 | 16,07 | 16,25 | 16,25 | 40.325 |
30 apr 2024 | 15,49 | 15,85 | 15,45 | 15,68 | 15,68 | 4.666 |
29 apr 2024 | 15,47 | 15,47 | 15,35 | 15,53 | 15,53 | 849 |
26 apr 2024 | 15,28 | 15,45 | 15,23 | 15,36 | 15,36 | 3.605 |
25 apr 2024 | 15,65 | 15,65 | 15,65 | 15,64 | 15,64 | 350 |
24 apr 2024 | 15,45 | 15,55 | 15,45 | 15,53 | 15,53 | 3.000 |
23 apr 2024 | 15,65 | 15,85 | 15,58 | 15,58 | 15,58 | 4.052 |
22 apr 2024 | 15,95 | 16,00 | 15,81 | 15,79 | 15,79 | 5.220 |
19 apr 2024 | 15,55 | 15,90 | 15,53 | 15,70 | 15,70 | 10.426 |
18 apr 2024 | 15,62 | 15,85 | 15,62 | 15,70 | 15,70 | 10.225 |
17 apr 2024 | 15,30 | 15,44 | 15,28 | 15,44 | 15,44 | 1.831 |
16 apr 2024 | 15,21 | 15,33 | 15,21 | 15,23 | 15,23 | 3.234 |
15 apr 2024 | 15,30 | 15,45 | 15,29 | 15,36 | 15,36 | 51.712 |
12 apr 2024 | 15,12 | 15,12 | 14,94 | 15,06 | 15,06 | 60.830 |
11 apr 2024 | 15,16 | 15,26 | 14,99 | 15,11 | 15,11 | 21.373 |
10 apr 2024 | 14,98 | 15,26 | 14,96 | 15,18 | 15,18 | 10.037 |
09 apr 2024 | 14,80 | 14,99 | 14,77 | 14,97 | 14,97 | 3.715 |
08 apr 2024 | 14,98 | 15,02 | 14,78 | 14,94 | 14,94 | 4.962 |
05 apr 2024 | 14,78 | 14,94 | 14,71 | 14,72 | 14,72 | 6.595 |
04 apr 2024 | 15,04 | 15,06 | 14,99 | 15,04 | 15,04 | 4.210 |
03 apr 2024 | 15,19 | 15,19 | 14,97 | 14,99 | 14,99 | 12.012 |
02 apr 2024 | 15,41 | 15,41 | 15,21 | 15,21 | 15,21 | 9.574 |
28 mar 2024 | 15,72 | 15,72 | 15,58 | 15,57 | 15,57 | 38.313 |
27 mar 2024 | 15,91 | 15,92 | 15,79 | 15,79 | 15,79 | 1.160 |
26 mar 2024 | 15,57 | 15,62 | 15,57 | 15,65 | 15,65 | 2.367 |
25 mar 2024 | 15,81 | 15,85 | 15,75 | 15,60 | 15,60 | 900 |
22 mar 2024 | 15,85 | 15,90 | 15,80 | 15,88 | 15,88 | 1.319 |
21 mar 2024 | 15,57 | 15,86 | 15,57 | 15,79 | 15,79 | 4.672 |
20 mar 2024 | 15,56 | 15,76 | 15,56 | 15,70 | 15,70 | 1.800 |
19 mar 2024 | 15,60 | 15,63 | 15,44 | 15,47 | 15,47 | 4.067 |
18 mar 2024 | 15,69 | 15,71 | 15,57 | 15,61 | 15,61 | 8.116 |
15 mar 2024 | 15,86 | 15,91 | 15,76 | 15,79 | 15,79 | 6.218 |
14 mar 2024 | 15,91 | 16,01 | 15,76 | 15,84 | 15,84 | 10.683 |
13 mar 2024 | 16,33 | 16,33 | 16,00 | 16,06 | 16,06 | 5.493 |
12 mar 2024 | 16,20 | 16,40 | 16,20 | 16,30 | 16,30 | 1.034 |
11 mar 2024 | 16,35 | 16,60 | 16,29 | 16,29 | 16,29 | 4.761 |
08 mar 2024 | 16,06 | 16,40 | 16,02 | 16,36 | 16,36 | 3.255 |
07 mar 2024 | 16,30 | 16,41 | 16,20 | 16,22 | 16,22 | 4.461 |
06 mar 2024 | 16,33 | 16,33 | 15,96 | 15,97 | 15,97 | 10.611 |
05 mar 2024 | 16,43 | 16,46 | 16,21 | 16,31 | 16,31 | 11.088 |
04 mar 2024 | 16,10 | 16,25 | 16,10 | 16,24 | 16,24 | 6.410 |
01 mar 2024 | 16,57 | 16,57 | 16,07 | 16,06 | 16,06 | 12.440 |
29 feb 2024 | 16,54 | 16,54 | 16,40 | 16,46 | 16,46 | 3.021 |
28 feb 2024 | 16,60 | 16,61 | 16,26 | 16,50 | 16,50 | 10.823 |
27 feb 2024 | 16,53 | 16,66 | 16,42 | 16,43 | 16,43 | 1.881 |
26 feb 2024 | 16,95 | 16,95 | 16,69 | 16,65 | 16,65 | 4.257 |
23 feb 2024 | 16,62 | 16,82 | 16,62 | 16,73 | 16,73 | 4.594 |
22 feb 2024 | 16,41 | 16,70 | 16,40 | 16,50 | 16,50 | 2.945 |
21 feb 2024 | 16,90 | 16,90 | 16,62 | 16,63 | 16,63 | 1.684 |
20 feb 2024 | 16,58 | 16,76 | 16,47 | 16,74 | 16,74 | 3.515 |
19 feb 2024 | 16,61 | 16,66 | 16,53 | 16,59 | 16,59 | 4.701 |
16 feb 2024 | 16,80 | 16,83 | 16,63 | 16,64 | 16,64 | 12.925 |
15 feb 2024 | 17,12 | 17,15 | 16,69 | 16,70 | 16,70 | 10.553 |
14 feb 2024 | 16,78 | 16,87 | 16,58 | 16,84 | 16,84 | 6.507 |
13 feb 2024 | 16,75 | 16,88 | 16,65 | 16,78 | 16,78 | 4.828 |
12 feb 2024 | 16,94 | 17,01 | 16,80 | 16,82 | 16,82 | 3.635 |
09 feb 2024 | 16,94 | 16,98 | 16,73 | 16,91 | 16,91 | 8.517 |
08 feb 2024 | 17,39 | 17,49 | 17,08 | 17,08 | 17,08 | 5.620 |
07 feb 2024 | 17,52 | 17,52 | 17,44 | 17,50 | 17,50 | 451 |
06 feb 2024 | 17,71 | 17,82 | 17,57 | 17,63 | 17,63 | 5.434 |
05 feb 2024 | 17,84 | 18,10 | 17,84 | 17,96 | 17,96 | 12.662 |
02 feb 2024 | 17,27 | 17,90 | 17,18 | 17,83 | 17,83 | 17.611 |
*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...