Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 17,48 | 17,50 | 17,48 | 17,50 | 17,50 | 7.969 |
16 mag 2024 | 17,62 | 17,62 | 17,51 | 17,51 | 17,51 | 6.900 |
15 mag 2024 | 17,48 | 17,60 | 17,48 | 17,60 | 17,60 | 10.000 |
14 mag 2024 | 17,38 | 17,48 | 17,38 | 17,46 | 17,46 | 3.800 |
13 mag 2024 | 17,19 | 17,40 | 17,19 | 17,25 | 17,25 | 7.000 |
10 mag 2024 | 17,29 | 17,29 | 17,18 | 17,19 | 17,19 | 1.600 |
09 mag 2024 | 17,22 | 17,23 | 17,22 | 17,23 | 17,23 | 1.000 |
08 mag 2024 | 17,11 | 17,13 | 17,09 | 17,13 | 17,13 | 2.900 |
07 mag 2024 | 17,28 | 17,28 | 17,22 | 17,23 | 17,23 | 1.800 |
06 mag 2024 | 17,09 | 17,23 | 17,09 | 17,23 | 17,23 | 3.700 |
03 mag 2024 | 17,00 | 17,00 | 16,90 | 16,96 | 16,96 | 2.600 |
02 mag 2024 | 16,73 | 16,78 | 16,58 | 16,78 | 16,78 | 1.700 |
01 mag 2024 | 16,49 | 16,81 | 16,49 | 16,58 | 16,58 | 1.000 |
30 apr 2024 | 16,71 | 16,71 | 16,54 | 16,54 | 16,54 | 1.900 |
29 apr 2024 | 16,70 | 16,79 | 16,70 | 16,78 | 16,78 | 5.000 |
26 apr 2024 | 16,66 | 16,69 | 16,65 | 16,67 | 16,67 | 1.400 |
25 apr 2024 | 16,41 | 16,52 | 16,41 | 16,49 | 16,49 | 600 |
24 apr 2024 | 16,71 | 16,71 | 16,61 | 16,61 | 16,61 | 700 |
23 apr 2024 | 16,31 | 16,65 | 16,31 | 16,53 | 16,53 | 4.200 |
22 apr 2024 | 16,22 | 16,36 | 16,22 | 16,32 | 16,32 | 2.700 |
19 apr 2024 | 16,12 | 16,22 | 16,10 | 16,15 | 16,15 | 4.600 |
18 apr 2024 | 16,31 | 16,44 | 16,17 | 16,17 | 16,17 | 19.000 |
17 apr 2024 | 16,40 | 16,40 | 16,29 | 16,32 | 16,32 | 4.800 |
16 apr 2024 | 16,40 | 16,44 | 16,38 | 16,41 | 16,41 | 5.800 |
15 apr 2024 | 16,87 | 16,87 | 16,46 | 16,46 | 16,46 | 8.800 |
12 apr 2024 | 16,98 | 16,98 | 16,74 | 16,79 | 16,79 | 1.500 |
11 apr 2024 | 17,00 | 17,11 | 16,95 | 17,11 | 17,11 | 8.700 |
10 apr 2024 | 17,00 | 17,17 | 17,00 | 17,07 | 17,07 | 5.200 |
09 apr 2024 | 17,29 | 17,38 | 17,29 | 17,38 | 17,38 | 3.100 |
08 apr 2024 | 17,19 | 17,30 | 17,19 | 17,19 | 17,19 | 6.500 |
05 apr 2024 | 17,09 | 17,17 | 17,09 | 17,16 | 17,16 | 3.200 |
04 apr 2024 | 17,34 | 17,38 | 17,02 | 17,04 | 17,04 | 7.500 |
03 apr 2024 | 17,11 | 17,19 | 17,11 | 17,14 | 17,14 | 2.000 |
02 apr 2024 | 17,34 | 17,34 | 17,15 | 17,19 | 17,19 | 2.400 |
01 apr 2024 | 17,61 | 17,61 | 17,40 | 17,45 | 17,45 | 4.500 |
28 mar 2024 | 17,59 | 17,61 | 17,55 | 17,56 | 17,56 | 4.000 |
27 mar 2024 | 17,45 | 17,51 | 17,39 | 17,51 | 17,51 | 3.500 |
26 mar 2024 | 17,42 | 17,42 | 17,34 | 17,35 | 17,35 | 4.100 |
25 mar 2024 | 17,37 | 17,37 | 17,31 | 17,31 | 17,31 | 5.000 |
22 mar 2024 | 17,31 | 17,35 | 17,30 | 17,35 | 17,35 | 2.000 |
21 mar 2024 | 17,44 | 17,52 | 17,42 | 17,48 | 17,48 | 4.400 |
20 mar 2024 | 17,16 | 17,32 | 17,12 | 17,32 | 17,32 | 3.500 |
19 mar 2024 | 17,00 | 17,13 | 16,96 | 17,13 | 17,13 | 5.200 |
18 mar 2024 | 17,10 | 17,15 | 17,05 | 17,06 | 17,06 | 5.300 |
15 mar 2024 | 17,16 | 17,16 | 17,00 | 17,01 | 17,01 | 7.100 |
14 mar 2024 | 17,40 | 17,40 | 17,01 | 17,14 | 17,14 | 3.600 |
13 mar 2024 | 17,47 | 17,47 | 17,35 | 17,36 | 17,36 | 5.000 |
12 mar 2024 | 17,26 | 17,37 | 17,26 | 17,32 | 17,32 | 3.000 |
11 mar 2024 | 17,24 | 17,30 | 17,19 | 17,25 | 17,25 | 13.000 |
08 mar 2024 | 17,49 | 17,58 | 17,33 | 17,33 | 17,33 | 6.300 |
07 mar 2024 | 17,45 | 17,45 | 17,34 | 17,42 | 17,42 | 22.800 |
06 mar 2024 | 17,17 | 17,29 | 17,17 | 17,21 | 17,21 | 6.000 |
05 mar 2024 | 17,22 | 17,22 | 17,02 | 17,09 | 17,09 | 2.900 |
04 mar 2024 | 17,39 | 17,39 | 17,33 | 17,36 | 17,36 | 2.300 |
01 mar 2024 | 17,21 | 17,34 | 17,20 | 17,32 | 17,32 | 4.400 |
29 feb 2024 | 17,05 | 17,23 | 17,05 | 17,20 | 17,20 | 3.500 |
28 feb 2024 | 16,93 | 17,03 | 16,93 | 16,96 | 16,96 | 1.100 |
27 feb 2024 | 16,95 | 17,05 | 16,95 | 17,03 | 17,03 | 5.700 |
26 feb 2024 | 16,93 | 17,02 | 16,93 | 16,96 | 16,96 | 6.300 |
23 feb 2024 | 16,94 | 16,96 | 16,89 | 16,94 | 16,94 | 1.600 |
22 feb 2024 | 16,77 | 16,90 | 16,77 | 16,88 | 16,88 | 11.000 |
21 feb 2024 | 16,65 | 16,66 | 16,59 | 16,65 | 16,65 | 3.300 |
20 feb 2024 | 16,83 | 16,83 | 16,70 | 16,75 | 16,75 | 4.900 |
16 feb 2024 | 17,01 | 17,08 | 16,96 | 16,96 | 16,96 | 6.300 |
15 feb 2024 | 16,99 | 17,11 | 16,99 | 17,08 | 17,08 | 2.400 |
14 feb 2024 | 16,80 | 16,94 | 16,78 | 16,94 | 16,94 | 8.700 |
13 feb 2024 | 16,69 | 16,76 | 16,58 | 16,66 | 16,66 | 3.500 |
12 feb 2024 | 16,99 | 17,19 | 16,99 | 17,13 | 17,13 | 9.700 |
09 feb 2024 | 16,88 | 17,09 | 16,88 | 17,04 | 17,04 | 6.000 |
08 feb 2024 | 16,72 | 16,88 | 16,72 | 16,87 | 16,87 | 4.000 |
07 feb 2024 | 16,68 | 16,75 | 16,59 | 16,73 | 16,73 | 4.400 |
06 feb 2024 | 16,21 | 16,56 | 16,21 | 16,56 | 16,56 | 7.600 |
05 feb 2024 | 16,35 | 16,46 | 16,29 | 16,35 | 16,35 | 9.400 |
02 feb 2024 | 16,35 | 16,63 | 16,35 | 16,61 | 16,61 | 3.000 |
01 feb 2024 | 16,27 | 16,53 | 16,26 | 16,51 | 16,51 | 7.400 |
31 gen 2024 | 16,55 | 16,58 | 16,32 | 16,32 | 16,32 | 5.400 |
30 gen 2024 | 16,70 | 16,73 | 16,64 | 16,64 | 16,64 | 8.100 |
29 gen 2024 | 16,52 | 16,76 | 16,52 | 16,76 | 16,76 | 11.900 |
26 gen 2024 | 16,58 | 16,66 | 16,51 | 16,52 | 16,52 | 15.600 |
25 gen 2024 | 16,60 | 16,61 | 16,49 | 16,53 | 16,53 | 4.300 |
24 gen 2024 | 16,77 | 16,77 | 16,45 | 16,45 | 16,45 | 10.100 |
23 gen 2024 | 16,74 | 16,74 | 16,56 | 16,61 | 16,61 | 6.200 |
22 gen 2024 | 16,46 | 16,77 | 16,46 | 16,68 | 16,68 | 13.500 |
19 gen 2024 | 16,22 | 16,43 | 16,22 | 16,41 | 16,41 | 14.300 |
18 gen 2024 | 16,28 | 16,34 | 16,19 | 16,31 | 16,31 | 16.500 |
17 gen 2024 | 16,09 | 16,20 | 16,09 | 16,20 | 16,20 | 5.600 |
16 gen 2024 | 16,36 | 16,36 | 16,22 | 16,26 | 16,26 | 3.000 |
12 gen 2024 | 16,50 | 16,50 | 16,37 | 16,37 | 16,37 | 3.600 |
11 gen 2024 | 16,48 | 16,48 | 16,33 | 16,47 | 16,47 | 5.600 |
10 gen 2024 | 16,33 | 16,51 | 16,33 | 16,51 | 16,51 | 6.900 |
09 gen 2024 | 16,37 | 16,44 | 16,37 | 16,42 | 16,42 | 25.500 |
08 gen 2024 | 16,14 | 16,47 | 16,14 | 16,47 | 16,47 | 3.300 |
05 gen 2024 | 16,06 | 16,17 | 16,06 | 16,17 | 16,17 | 800 |
04 gen 2024 | 16,12 | 16,25 | 16,12 | 16,15 | 16,15 | 4.700 |
03 gen 2024 | 16,36 | 16,39 | 16,17 | 16,17 | 16,17 | 2.700 |
02 gen 2024 | 16,73 | 16,73 | 16,52 | 16,56 | 16,56 | 5.400 |
29 dic 2023 | 17,01 | 17,03 | 16,83 | 16,84 | 16,84 | 7.700 |
28 dic 2023 | 17,00 | 17,03 | 16,98 | 17,01 | 17,01 | 6.200 |
27 dic 2023 | 16,92 | 17,03 | 16,92 | 16,96 | 16,96 | 10.100 |
26 dic 2023 | 16,83 | 17,00 | 16,82 | 16,92 | 16,92 | 7.200 |
*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...