Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 16,42 | 16,66 | 16,42 | 16,54 | 16,54 | 4.800 |
30 mag 2024 | 15,98 | 16,42 | 15,98 | 16,36 | 16,36 | 2.600 |
29 mag 2024 | 16,00 | 16,32 | 16,00 | 16,32 | 16,32 | 6.900 |
28 mag 2024 | 15,84 | 16,12 | 15,84 | 16,00 | 16,00 | 10.300 |
24 mag 2024 | 15,73 | 15,89 | 15,73 | 15,84 | 15,84 | 3.000 |
23 mag 2024 | 15,94 | 15,94 | 15,60 | 15,60 | 15,60 | 5.000 |
22 mag 2024 | 16,04 | 16,07 | 15,87 | 15,95 | 15,95 | 3.800 |
21 mag 2024 | 16,49 | 16,59 | 16,29 | 16,36 | 16,36 | 3.700 |
20 mag 2024 | 16,30 | 16,56 | 16,30 | 16,49 | 16,49 | 17.100 |
17 mag 2024 | 16,11 | 16,38 | 16,11 | 16,27 | 16,27 | 6.100 |
16 mag 2024 | 16,19 | 16,19 | 16,08 | 16,15 | 16,15 | 2.400 |
15 mag 2024 | 16,06 | 16,06 | 15,85 | 15,95 | 15,95 | 5.300 |
14 mag 2024 | 15,83 | 16,12 | 15,83 | 16,06 | 16,06 | 4.100 |
13 mag 2024 | 15,54 | 15,80 | 15,52 | 15,61 | 15,61 | 2.500 |
10 mag 2024 | 15,64 | 15,65 | 15,48 | 15,52 | 15,52 | 6.200 |
09 mag 2024 | 15,65 | 15,74 | 15,57 | 15,68 | 15,68 | 4.200 |
08 mag 2024 | 15,65 | 15,70 | 15,59 | 15,69 | 15,69 | 5.800 |
07 mag 2024 | 15,78 | 15,82 | 15,75 | 15,80 | 15,80 | 2.100 |
06 mag 2024 | 15,67 | 15,80 | 15,67 | 15,80 | 15,80 | 7.900 |
03 mag 2024 | 15,70 | 15,83 | 15,66 | 15,67 | 15,67 | 2.400 |
02 mag 2024 | 15,51 | 15,64 | 15,49 | 15,64 | 15,64 | 18.600 |
01 mag 2024 | 15,30 | 15,62 | 15,30 | 15,49 | 15,49 | 2.100 |
30 apr 2024 | 15,52 | 15,52 | 15,27 | 15,30 | 15,30 | 2.900 |
29 apr 2024 | 15,68 | 15,68 | 15,56 | 15,61 | 15,61 | 3.300 |
26 apr 2024 | 15,44 | 15,59 | 15,44 | 15,58 | 15,58 | 3.200 |
25 apr 2024 | 15,40 | 15,40 | 15,20 | 15,34 | 15,34 | 3.400 |
24 apr 2024 | 15,50 | 15,50 | 15,36 | 15,47 | 15,47 | 6.300 |
23 apr 2024 | 15,17 | 15,55 | 15,17 | 15,51 | 15,51 | 7.100 |
22 apr 2024 | 15,20 | 15,27 | 15,09 | 15,19 | 15,19 | 5.400 |
19 apr 2024 | 15,13 | 15,24 | 15,09 | 15,24 | 15,24 | 12.800 |
18 apr 2024 | 15,15 | 15,40 | 15,15 | 15,17 | 15,17 | 5.800 |
17 apr 2024 | 15,30 | 15,30 | 15,11 | 15,11 | 15,11 | 4.200 |
16 apr 2024 | 15,34 | 15,34 | 15,17 | 15,30 | 15,30 | 6.600 |
15 apr 2024 | 15,69 | 15,76 | 15,34 | 15,34 | 15,34 | 12.500 |
12 apr 2024 | 15,73 | 15,76 | 15,65 | 15,70 | 15,70 | 4.400 |
11 apr 2024 | 16,01 | 16,10 | 15,81 | 16,05 | 16,05 | 11.600 |
10 apr 2024 | 15,92 | 15,97 | 15,83 | 15,97 | 15,97 | 8.700 |
09 apr 2024 | 16,19 | 16,28 | 16,19 | 16,22 | 16,22 | 5.000 |
08 apr 2024 | 16,19 | 16,23 | 16,00 | 16,18 | 16,18 | 7.100 |
05 apr 2024 | 16,04 | 16,11 | 16,00 | 16,04 | 16,04 | 2.900 |
04 apr 2024 | 16,19 | 16,34 | 16,07 | 16,07 | 16,07 | 6.600 |
03 apr 2024 | 16,05 | 16,19 | 16,05 | 16,18 | 16,18 | 18.100 |
02 apr 2024 | 16,52 | 16,52 | 16,12 | 16,14 | 16,14 | 10.000 |
01 apr 2024 | 16,90 | 16,93 | 16,61 | 16,61 | 16,61 | 18.100 |
28 mar 2024 | 16,85 | 17,05 | 16,85 | 17,02 | 17,02 | 3.000 |
27 mar 2024 | 16,61 | 16,90 | 16,61 | 16,89 | 16,89 | 8.500 |
26 mar 2024 | 16,67 | 16,75 | 16,61 | 16,61 | 16,61 | 4.200 |
25 mar 2024 | 16,55 | 16,70 | 16,50 | 16,61 | 16,61 | 6.200 |
22 mar 2024 | 16,74 | 16,74 | 16,59 | 16,60 | 16,60 | 6.400 |
21 mar 2024 | 16,79 | 16,82 | 16,70 | 16,70 | 16,70 | 4.100 |
20 mar 2024 | 16,34 | 16,73 | 16,34 | 16,66 | 16,66 | 9.600 |
19 mar 2024 | 16,43 | 16,45 | 16,34 | 16,41 | 16,41 | 4.500 |
18 mar 2024 | 16,73 | 16,73 | 16,43 | 16,43 | 16,43 | 7.900 |
15 mar 2024 | 16,83 | 16,83 | 16,72 | 16,74 | 16,74 | 9.800 |
14 mar 2024 | 17,11 | 17,11 | 16,70 | 16,83 | 16,83 | 6.700 |
13 mar 2024 | 17,17 | 17,28 | 17,15 | 17,15 | 17,15 | 15.400 |
12 mar 2024 | 17,30 | 17,30 | 17,10 | 17,24 | 17,24 | 10.300 |
11 mar 2024 | 17,05 | 17,31 | 17,05 | 17,29 | 17,29 | 5.800 |
08 mar 2024 | 17,04 | 17,18 | 17,00 | 17,05 | 17,05 | 3.900 |
07 mar 2024 | 16,93 | 17,09 | 16,93 | 17,03 | 17,03 | 5.300 |
06 mar 2024 | 16,77 | 17,01 | 16,77 | 16,85 | 16,85 | 3.100 |
05 mar 2024 | 16,75 | 16,91 | 16,69 | 16,72 | 16,72 | 16.500 |
04 mar 2024 | 16,92 | 16,99 | 16,75 | 16,78 | 16,78 | 8.000 |
01 mar 2024 | 17,05 | 17,06 | 16,76 | 17,02 | 17,02 | 11.700 |
29 feb 2024 | 16,96 | 17,05 | 16,77 | 16,85 | 16,85 | 9.000 |
28 feb 2024 | 16,91 | 17,04 | 16,82 | 16,83 | 16,83 | 7.600 |
27 feb 2024 | 16,91 | 17,21 | 16,91 | 17,17 | 17,17 | 6.000 |
26 feb 2024 | 16,88 | 16,95 | 16,84 | 16,91 | 16,91 | 5.000 |
23 feb 2024 | 17,02 | 17,16 | 16,80 | 16,88 | 16,88 | 10.700 |
22 feb 2024 | 17,22 | 17,22 | 16,78 | 16,97 | 16,97 | 19.300 |
21 feb 2024 | 17,03 | 17,11 | 17,02 | 17,07 | 17,07 | 27.500 |
20 feb 2024 | 17,08 | 17,26 | 17,01 | 17,12 | 17,12 | 8.300 |
16 feb 2024 | 17,28 | 17,36 | 17,12 | 17,29 | 17,29 | 8.200 |
15 feb 2024 | 17,33 | 17,39 | 17,11 | 17,31 | 17,31 | 7.700 |
14 feb 2024 | 16,87 | 17,07 | 16,70 | 17,07 | 17,07 | 7.700 |
13 feb 2024 | 17,02 | 17,02 | 16,55 | 16,55 | 16,55 | 8.900 |
12 feb 2024 | 16,84 | 17,20 | 16,84 | 17,06 | 17,06 | 22.500 |
09 feb 2024 | 16,58 | 16,80 | 16,58 | 16,77 | 16,77 | 4.200 |
08 feb 2024 | 16,52 | 16,60 | 16,47 | 16,58 | 16,58 | 4.800 |
07 feb 2024 | 16,70 | 16,70 | 16,44 | 16,44 | 16,44 | 3.000 |
06 feb 2024 | 16,40 | 16,57 | 16,40 | 16,57 | 16,57 | 2.400 |
05 feb 2024 | 16,42 | 16,42 | 16,25 | 16,33 | 16,33 | 6.200 |
02 feb 2024 | 16,51 | 16,67 | 16,48 | 16,53 | 16,53 | 4.500 |
01 feb 2024 | 16,73 | 16,73 | 16,42 | 16,59 | 16,59 | 2.500 |
31 gen 2024 | 16,80 | 16,85 | 16,55 | 16,55 | 16,55 | 3.700 |
30 gen 2024 | 16,97 | 16,97 | 16,69 | 16,77 | 16,77 | 3.100 |
29 gen 2024 | 16,91 | 16,96 | 16,74 | 16,96 | 16,96 | 12.100 |
26 gen 2024 | 16,94 | 17,13 | 16,90 | 16,90 | 16,90 | 4.500 |
25 gen 2024 | 17,03 | 17,03 | 16,94 | 16,98 | 16,98 | 4.400 |
24 gen 2024 | 17,06 | 17,43 | 17,06 | 17,11 | 17,11 | 3.600 |
23 gen 2024 | 17,15 | 17,38 | 17,15 | 17,32 | 17,32 | 18.800 |
22 gen 2024 | 17,08 | 17,38 | 17,08 | 17,29 | 17,29 | 7.200 |
19 gen 2024 | 17,46 | 17,46 | 17,01 | 17,08 | 17,08 | 17.500 |
18 gen 2024 | 17,51 | 17,51 | 17,29 | 17,46 | 17,46 | 11.100 |
17 gen 2024 | 17,32 | 17,47 | 17,32 | 17,44 | 17,44 | 4.300 |
16 gen 2024 | 17,52 | 17,69 | 17,52 | 17,60 | 17,60 | 5.500 |
12 gen 2024 | 17,71 | 17,89 | 17,69 | 17,69 | 17,69 | 3.100 |
11 gen 2024 | 18,01 | 18,05 | 17,66 | 17,71 | 17,71 | 7.100 |
10 gen 2024 | 17,66 | 18,26 | 17,66 | 18,20 | 18,20 | 6.200 |
09 gen 2024 | 17,65 | 17,72 | 17,65 | 17,69 | 17,69 | 3.500 |
*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...