Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 16,94 | 17,31 | 16,81 | 16,79 | 16,79 | 28.639 |
02 mag 2024 | 16,55 | 16,94 | 16,51 | 16,86 | 16,86 | 8.722 |
01 mag 2024 | 16,44 | 16,75 | 16,27 | 16,43 | 16,43 | 35.607 |
30 apr 2024 | 16,78 | 16,83 | 16,08 | 15,99 | 15,99 | 31.952 |
29 apr 2024 | 16,42 | 16,61 | 16,29 | 16,63 | 16,63 | 11.112 |
26 apr 2024 | 16,04 | 16,10 | 15,80 | 15,97 | 15,97 | 6.500 |
25 apr 2024 | 15,96 | 16,20 | 15,72 | 15,92 | 15,92 | 4.081 |
24 apr 2024 | 16,02 | 16,20 | 15,97 | 15,89 | 15,89 | 2.786 |
23 apr 2024 | 15,89 | 16,05 | 15,69 | 15,97 | 15,97 | 11.296 |
22 apr 2024 | 15,50 | 16,14 | 15,50 | 15,92 | 15,92 | 10.287 |
19 apr 2024 | 16,05 | 16,05 | 15,75 | 15,91 | 15,91 | 2.808 |
18 apr 2024 | 16,10 | 16,10 | 15,94 | 16,01 | 16,01 | 2.087 |
17 apr 2024 | 16,10 | 16,20 | 15,89 | 16,03 | 16,03 | 5.652 |
16 apr 2024 | 16,08 | 16,15 | 15,48 | 15,78 | 15,78 | 32.781 |
15 apr 2024 | 17,31 | 17,31 | 16,54 | 16,44 | 16,44 | 6.541 |
12 apr 2024 | 17,07 | 17,27 | 17,01 | 17,27 | 17,27 | 4.862 |
11 apr 2024 | 16,67 | 16,79 | 16,58 | 16,62 | 16,62 | 1.506 |
10 apr 2024 | 16,70 | 16,77 | 15,00 | 16,55 | 16,55 | 13.583 |
09 apr 2024 | 16,83 | 16,89 | 16,52 | 16,66 | 16,66 | 11.238 |
08 apr 2024 | 17,41 | 17,41 | 16,60 | 16,91 | 16,91 | 21.587 |
05 apr 2024 | 16,85 | 17,14 | 16,71 | 17,06 | 17,06 | 18.392 |
04 apr 2024 | 17,82 | 17,82 | 17,24 | 17,26 | 17,26 | 29.905 |
03 apr 2024 | 16,83 | 17,34 | 16,76 | 17,34 | 17,34 | 7.097 |
02 apr 2024 | 16,87 | 16,87 | 16,44 | 16,51 | 16,51 | 4.891 |
28 mar 2024 | 16,01 | 16,11 | 15,76 | 16,10 | 16,10 | 1.887 |
27 mar 2024 | 15,68 | 15,78 | 15,66 | 15,75 | 15,75 | 5.316 |
26 mar 2024 | 16,20 | 16,20 | 15,65 | 15,65 | 15,65 | 8.593 |
25 mar 2024 | 16,15 | 16,19 | 15,94 | 15,94 | 15,94 | 6.095 |
22 mar 2024 | 16,11 | 16,20 | 15,87 | 16,06 | 16,06 | 976 |
21 mar 2024 | 16,15 | 16,23 | 15,00 | 16,15 | 16,15 | 10.902 |
20 mar 2024 | 15,42 | 15,54 | 15,31 | 15,54 | 15,54 | 841 |
19 mar 2024 | 15,59 | 15,61 | 15,15 | 15,35 | 15,35 | 11.931 |
18 mar 2024 | 15,69 | 15,69 | 15,42 | 15,57 | 15,57 | 2.963 |
15 mar 2024 | 15,15 | 15,58 | 15,15 | 15,58 | 15,58 | 7.956 |
14 mar 2024 | 15,30 | 15,38 | 14,98 | 15,24 | 15,24 | 33.315 |
13 mar 2024 | 15,93 | 15,98 | 15,64 | 15,85 | 15,85 | 12.510 |
12 mar 2024 | 15,78 | 15,78 | 15,45 | 15,69 | 15,69 | 26.764 |
11 mar 2024 | 15,77 | 16,10 | 15,54 | 15,55 | 15,55 | 26.826 |
08 mar 2024 | 16,31 | 16,41 | 15,77 | 15,82 | 15,82 | 14.348 |
07 mar 2024 | 15,67 | 16,12 | 15,36 | 16,20 | 16,20 | 11.410 |
06 mar 2024 | 15,32 | 15,73 | 15,32 | 15,73 | 15,73 | 36.661 |
05 mar 2024 | 15,55 | 15,59 | 15,36 | 15,53 | 15,53 | 3.238 |
04 mar 2024 | 16,15 | 16,26 | 15,66 | 15,54 | 15,54 | 11.111 |
01 mar 2024 | 15,22 | 15,66 | 14,97 | 15,69 | 15,69 | 3.498 |
29 feb 2024 | 15,47 | 15,60 | 15,20 | 15,20 | 15,20 | 19.590 |
28 feb 2024 | 15,80 | 15,80 | 15,38 | 15,38 | 15,38 | 21.200 |
27 feb 2024 | 15,51 | 15,51 | 15,07 | 15,46 | 15,46 | 11.982 |
26 feb 2024 | 15,09 | 15,23 | 14,85 | 15,13 | 15,13 | 49.338 |
23 feb 2024 | 15,39 | 15,39 | 15,08 | 15,21 | 15,21 | 17.831 |
22 feb 2024 | 15,49 | 15,77 | 15,39 | 15,37 | 15,37 | 20.577 |
21 feb 2024 | 15,62 | 15,62 | 15,20 | 15,40 | 15,40 | 50.587 |
20 feb 2024 | 16,14 | 16,14 | 15,73 | 15,82 | 15,82 | 42.283 |
19 feb 2024 | 16,27 | 16,31 | 16,10 | 16,18 | 16,18 | 6.215 |
16 feb 2024 | 16,28 | 16,31 | 16,09 | 16,14 | 16,14 | 10.229 |
15 feb 2024 | 16,30 | 16,38 | 16,19 | 16,16 | 16,16 | 8.594 |
14 feb 2024 | 16,20 | 16,21 | 16,04 | 16,14 | 16,14 | 19.412 |
13 feb 2024 | 16,47 | 16,67 | 16,07 | 16,22 | 16,22 | 7.519 |
12 feb 2024 | 16,48 | 16,60 | 16,39 | 16,54 | 16,54 | 2.755 |
09 feb 2024 | 16,46 | 16,66 | 16,35 | 16,53 | 16,53 | 14.665 |
08 feb 2024 | 17,27 | 17,38 | 16,72 | 16,73 | 16,73 | 32.137 |
07 feb 2024 | 17,13 | 17,26 | 17,05 | 17,21 | 17,21 | 21.413 |
06 feb 2024 | 17,23 | 17,40 | 17,12 | 17,23 | 17,23 | 8.866 |
05 feb 2024 | 17,67 | 17,67 | 16,91 | 16,99 | 16,99 | 82.816 |
02 feb 2024 | 17,94 | 17,94 | 17,46 | 17,48 | 17,48 | 29.716 |
01 feb 2024 | 16,86 | 17,83 | 16,84 | 17,65 | 17,65 | 46.967 |
31 gen 2024 | 16,92 | 17,09 | 16,78 | 16,80 | 16,80 | 24.429 |
30 gen 2024 | 16,45 | 16,73 | 16,38 | 16,77 | 16,77 | 26.991 |
29 gen 2024 | 16,28 | 16,45 | 16,03 | 16,36 | 16,36 | 84.431 |
26 gen 2024 | 16,24 | 16,34 | 16,13 | 16,24 | 16,24 | 19.848 |
25 gen 2024 | 16,65 | 16,70 | 16,18 | 16,22 | 16,22 | 10.865 |
24 gen 2024 | 16,55 | 16,96 | 16,55 | 16,79 | 16,79 | 35.643 |
23 gen 2024 | 16,31 | 16,67 | 16,21 | 16,51 | 16,51 | 9.154 |
22 gen 2024 | 16,55 | 16,60 | 16,23 | 16,31 | 16,31 | 17.187 |
19 gen 2024 | 17,06 | 17,11 | 16,51 | 16,50 | 16,50 | 4.814 |
18 gen 2024 | 17,00 | 17,13 | 15,90 | 16,83 | 16,83 | 4.989 |
17 gen 2024 | 17,15 | 17,15 | 16,47 | 16,83 | 16,83 | 38.998 |
16 gen 2024 | 17,50 | 17,59 | 17,15 | 17,44 | 17,44 | 60.573 |
15 gen 2024 | 17,31 | 17,55 | 17,19 | 17,42 | 17,42 | 129.059 |
12 gen 2024 | 16,08 | 17,21 | 16,08 | 17,11 | 17,11 | 23.399 |
11 gen 2024 | 16,00 | 16,00 | 15,65 | 15,88 | 15,88 | 20.154 |
10 gen 2024 | 15,70 | 16,04 | 15,52 | 15,94 | 15,94 | 15.921 |
09 gen 2024 | 15,05 | 15,18 | 14,90 | 15,18 | 15,18 | 19.712 |
08 gen 2024 | 15,27 | 15,27 | 14,70 | 14,85 | 14,85 | 23.887 |
05 gen 2024 | 15,04 | 15,04 | 14,84 | 14,96 | 14,96 | 6.405 |
04 gen 2024 | 15,03 | 15,09 | 14,76 | 15,09 | 15,09 | 503 |
03 gen 2024 | 15,10 | 15,10 | 14,79 | 14,87 | 14,87 | 10.791 |
02 gen 2024 | 15,32 | 15,45 | 15,04 | 15,04 | 15,04 | 5.277 |
29 dic 2023 | 15,20 | 15,25 | 15,03 | 15,11 | 15,11 | 6.536 |
28 dic 2023 | 15,30 | 15,55 | 15,16 | 15,27 | 15,27 | 956 |
27 dic 2023 | 15,50 | 15,59 | 14,40 | 15,42 | 15,42 | 4.169 |
22 dic 2023 | 15,34 | 15,34 | 15,14 | 15,28 | 15,28 | 2.702 |
21 dic 2023 | 14,80 | 15,08 | 14,76 | 14,94 | 14,94 | 5.480 |
20 dic 2023 | 15,00 | 15,00 | 14,70 | 14,86 | 14,86 | 4.195 |
19 dic 2023 | 15,34 | 15,37 | 14,95 | 15,09 | 15,09 | 6.524 |
18 dic 2023 | 15,26 | 15,56 | 15,14 | 15,27 | 15,27 | 4.970 |
15 dic 2023 | 15,24 | 15,90 | 15,17 | 15,26 | 15,26 | 23.723 |
14 dic 2023 | 15,09 | 15,11 | 14,73 | 15,00 | 15,00 | 30.709 |
13 dic 2023 | 14,89 | 15,05 | 14,53 | 14,52 | 14,52 | 7.625 |
12 dic 2023 | 15,02 | 15,07 | 14,75 | 14,75 | 14,75 | 1.428 |
11 dic 2023 | 14,93 | 15,13 | 14,83 | 14,82 | 14,82 | 2.842 |
*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...