Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 16.254,0000 | 16.254,0000 | 16.179,0000 | 16.179,0000 | 16.179,0000 | - |
02 mag 2024 | 16.190,4004 | 16.253,0000 | 16.103,0000 | 16.190,4004 | 16.190,4004 | - |
01 mag 2024 | 16.273,0000 | 16.274,9004 | 16.191,2002 | 16.273,0000 | 16.273,0000 | - |
30 apr 2024 | 16.246,0000 | 16.278,4004 | 16.216,7002 | 16.246,0000 | 16.246,0000 | - |
29 apr 2024 | 16.203,0000 | 16.268,7002 | 16.203,0000 | 16.203,0000 | 16.203,0000 | - |
26 apr 2024 | 16.202,0000 | 16.261,7998 | 16.137,5996 | 16.202,0000 | 16.202,0000 | - |
25 apr 2024 | 16.220,0000 | 16.235,0000 | 16.065,4004 | 16.220,0000 | 16.220,0000 | - |
24 apr 2024 | 16.140,2002 | 16.242,4004 | 16.100,2998 | 16.140,2002 | 16.140,2002 | - |
23 apr 2024 | 16.246,0000 | 16.244,0996 | 16.129,9004 | 16.246,0000 | 16.246,0000 | - |
22 apr 2024 | 16.210,2998 | 16.268,5996 | 16.199,0996 | 16.210,2998 | 16.210,2998 | - |
19 apr 2024 | 16.220,0000 | 16.300,7998 | 15.980,0996 | 16.220,0000 | 16.220,0000 | - |
18 apr 2024 | 16.246,0000 | 16.257,0000 | 16.148,4004 | 16.246,0000 | 16.246,0000 | - |
17 apr 2024 | 16.312,2002 | 16.312,2002 | 15.317,0000 | 16.312,2002 | 16.312,2002 | - |
16 apr 2024 | 16.075,0000 | 16.309,4004 | 15.853,5000 | 16.075,0000 | 16.075,0000 | - |
15 apr 2024 | 16.111,0000 | 16.145,7998 | 16.034,7998 | 16.111,0000 | 16.111,0000 | - |
12 apr 2024 | 16.007,0000 | 16.148,4004 | 15.990,0000 | 16.007,0000 | 16.007,0000 | - |
11 apr 2024 | 15.998,2002 | 16.025,0000 | 15.919,5000 | 15.998,2002 | 15.998,2002 | - |
10 apr 2024 | 15.892,2998 | 15.970,9004 | 15.660,5996 | 15.892,2998 | 15.892,2998 | - |
09 apr 2024 | 15.918,0000 | 15.918,0000 | 15.826,4004 | 15.918,0000 | 15.918,0000 | - |
08 apr 2024 | 15.881,0000 | 15.922,4004 | 15.863,0000 | 15.881,0000 | 15.881,0000 | - |
05 apr 2024 | 15.904,5000 | 15.916,7998 | 15.754,4004 | 15.904,5000 | 15.904,5000 | - |
04 apr 2024 | 15.936,0000 | 15.943,2002 | 15.854,0000 | 15.936,0000 | 15.936,0000 | - |
03 apr 2024 | 15.955,0000 | 15.950,4004 | 15.903,0000 | 15.955,0000 | 15.955,0000 | - |
02 apr 2024 | 15.945,7998 | 15.957,9004 | 15.888,0000 | 15.945,7998 | 15.945,7998 | - |
01 apr 2024 | 15.848,0000 | 15.956,5000 | 15.848,0000 | 15.848,0000 | 15.848,0000 | - |
29 mar 2024 | 15.877,0000 | 15.896,4004 | 15.828,2002 | 15.877,0000 | 15.877,0000 | - |
28 mar 2024 | 15.877,0000 | 15.893,5000 | 15.853,0000 | 15.877,0000 | 15.877,0000 | - |
27 mar 2024 | 15.828,0000 | 15.914,5000 | 15.797,0000 | 15.828,0000 | 15.828,0000 | - |
26 mar 2024 | 15.784,0000 | 15.825,2998 | 15.761,0996 | 15.784,0000 | 15.784,0000 | - |
25 mar 2024 | 15.802,5996 | 15.820,7002 | 15.740,5000 | 15.802,5996 | 15.802,5996 | - |
22 mar 2024 | 15.723,5000 | 15.858,2002 | 15.245,2002 | 15.723,5000 | 15.723,5000 | - |
21 mar 2024 | 15.687,0000 | 15.724,5996 | 15.634,0000 | 15.687,0000 | 15.687,0000 | - |
20 mar 2024 | 15.718,0000 | 15.753,5000 | 15.689,2002 | 15.718,0000 | 15.718,0000 | - |
19 mar 2024 | 15.743,0000 | 15.749,0996 | 15.691,0000 | 15.743,0000 | 15.743,0000 | - |
18 mar 2024 | 15.639,2998 | 15.725,7998 | 15.614,0000 | 15.639,2998 | 15.639,2998 | - |
15 mar 2024 | 15.630,0000 | 15.638,2002 | 15.588,0000 | 15.630,0000 | 15.630,0000 | - |
14 mar 2024 | 15.574,0000 | 15.629,5000 | 15.561,0000 | 15.574,0000 | 15.574,0000 | - |
13 mar 2024 | 15.546,0000 | 15.596,0000 | 15.534,2002 | 15.546,0000 | 15.546,0000 | - |
12 mar 2024 | 15.518,0000 | 15.548,0000 | 15.151,2002 | 15.518,0000 | 15.518,0000 | - |
11 mar 2024 | 15.536,2998 | 15.583,0000 | 15.381,0000 | 15.536,2998 | 15.536,2998 | - |
08 mar 2024 | 15.621,0000 | 15.636,5996 | 14.784,4004 | 15.621,0000 | 15.621,0000 | - |
07 mar 2024 | 15.668,0000 | 15.687,4004 | 15.601,0000 | 15.668,0000 | 15.668,0000 | - |
06 mar 2024 | 15.751,5000 | 15.751,5000 | 15.639,0000 | 15.751,5000 | 15.751,5000 | - |
05 mar 2024 | 15.766,0000 | 15.781,0996 | 15.723,7998 | 15.766,0000 | 15.766,0000 | - |
04 mar 2024 | 15.691,9004 | 15.750,9004 | 15.681,2998 | 15.691,9004 | 15.691,9004 | - |
01 mar 2024 | 15.704,0000 | 15.748,5996 | 15.681,0000 | 15.704,0000 | 15.704,0000 | - |
29 feb 2024 | 15.712,2002 | 15.752,0000 | 15.673,0000 | 15.712,2002 | 15.712,2002 | - |
28 feb 2024 | 15.653,0000 | 15.733,0000 | 15.643,0000 | 15.653,0000 | 15.653,0000 | - |
27 feb 2024 | 15.638,5000 | 15.663,9004 | 15.625,0000 | 15.638,5000 | 15.638,5000 | - |
26 feb 2024 | 15.586,0996 | 15.660,0000 | 15.587,0000 | 15.586,0996 | 15.586,0996 | - |
23 feb 2024 | 15.588,0000 | 15.631,0000 | 15.568,0000 | 15.588,0000 | 15.588,0000 | - |
22 feb 2024 | 15.642,0000 | 15.660,4004 | 15.562,0000 | 15.642,0000 | 15.642,0000 | - |
21 feb 2024 | 15.661,0000 | 15.682,0996 | 15.611,0000 | 15.661,0000 | 15.661,0000 | - |
20 feb 2024 | 15.634,0000 | 15.670,0996 | 15.620,2998 | 15.634,0000 | 15.634,0000 | - |
19 feb 2024 | 15.628,5996 | 15.646,5000 | 15.613,0000 | 15.628,5996 | 15.628,5996 | - |
16 feb 2024 | 15.672,0000 | 15.683,0000 | 15.578,0000 | 15.672,0000 | 15.672,0000 | - |
15 feb 2024 | 15.553,0996 | 15.651,2998 | 15.544,0000 | 15.553,0996 | 15.553,0996 | - |
14 feb 2024 | 15.661,5000 | 15.712,5996 | 15.564,0000 | 15.661,5000 | 15.661,5000 | - |
13 feb 2024 | 15.579,5000 | 15.687,0000 | 15.278,5996 | 15.579,5000 | 15.579,5000 | - |
12 feb 2024 | 15.598,0000 | 15.629,2002 | 15.541,7002 | 15.598,0000 | 15.598,0000 | - |
09 feb 2024 | 15.660,2998 | 15.661,2998 | 15.583,2998 | 15.660,2998 | 15.660,2998 | - |
08 feb 2024 | 15.647,0000 | 15.676,0000 | 15.607,0000 | 15.647,0000 | 15.647,0000 | - |
07 feb 2024 | 15.733,0000 | 15.740,0000 | 15.608,0000 | 15.733,0000 | 15.733,0000 | - |
06 feb 2024 | 15.711,5000 | 15.774,7002 | 15.693,5000 | 15.711,5000 | 15.711,5000 | - |
05 feb 2024 | 15.727,2002 | 15.791,0000 | 15.676,7998 | 15.727,2002 | 15.727,2002 | - |
02 feb 2024 | 15.726,0000 | 15.754,0000 | 15.519,5996 | 15.726,0000 | 15.726,0000 | - |
01 feb 2024 | 15.769,0000 | 15.793,2002 | 15.705,5996 | 15.769,0000 | 15.769,0000 | - |
31 gen 2024 | 15.785,0000 | 15.813,2998 | 15.726,0000 | 15.785,0000 | 15.785,0000 | - |
30 gen 2024 | 15.828,0000 | 15.830,0000 | 15.759,0000 | 15.828,0000 | 15.828,0000 | - |
29 gen 2024 | 15.767,5996 | 15.833,5996 | 15.768,0000 | 15.767,5996 | 15.767,5996 | - |
26 gen 2024 | 15.808,0000 | 15.844,2998 | 15.729,0996 | 15.808,0000 | 15.808,0000 | - |
25 gen 2024 | 15.714,5000 | 15.876,5000 | 15.403,2998 | 15.714,5000 | 15.714,5000 | - |
24 gen 2024 | 15.715,0000 | 15.734,7998 | 15.651,0000 | 15.715,0000 | 15.715,0000 | - |
23 gen 2024 | 15.655,5000 | 15.727,7998 | 15.625,5996 | 15.655,5000 | 15.655,5000 | - |
22 gen 2024 | 15.601,0000 | 15.679,7002 | 15.585,0996 | 15.601,0000 | 15.601,0000 | - |
19 gen 2024 | 15.613,0996 | 15.639,9004 | 15.582,0000 | 15.613,0996 | 15.613,0996 | - |
18 gen 2024 | 15.624,0000 | 15.643,2998 | 15.592,2998 | 15.624,0000 | 15.624,0000 | - |
17 gen 2024 | 15.625,0000 | 15.656,2998 | 15.598,0000 | 15.625,0000 | 15.625,0000 | - |
16 gen 2024 | 15.546,0000 | 15.634,0000 | 15.539,2998 | 15.546,0000 | 15.546,0000 | - |
15 gen 2024 | 15.503,2002 | 15.566,7998 | 15.537,0000 | 15.503,2002 | 15.503,2002 | - |
12 gen 2024 | 15.556,5000 | 15.582,0000 | 15.505,0000 | 15.556,5000 | 15.556,5000 | - |
11 gen 2024 | 15.555,0000 | 15.618,0000 | 15.483,9004 | 15.555,0000 | 15.555,0000 | - |
10 gen 2024 | 15.534,5000 | 15.587,4004 | 15.526,7002 | 15.534,5000 | 15.534,5000 | - |
09 gen 2024 | 15.495,5000 | 15.553,7998 | 15.478,7002 | 15.495,5000 | 15.495,5000 | - |
08 gen 2024 | 15.477,5000 | 15.546,7002 | 15.473,4004 | 15.477,5000 | 15.477,5000 | - |
05 gen 2024 | 15.511,0000 | 15.553,0000 | 14.379,7998 | 15.511,0000 | 15.511,0000 | - |
04 gen 2024 | 15.555,0000 | 15.555,0000 | 15.476,0996 | 15.555,0000 | 15.555,0000 | - |
03 gen 2024 | 15.498,0000 | 15.572,2998 | 15.401,7998 | 15.498,0000 | 15.498,0000 | - |
02 gen 2024 | 15.383,0000 | 15.543,0000 | 15.350,9004 | 15.383,0000 | 15.383,0000 | - |
01 gen 2024 | 15.383,0996 | 15.383,0000 | 15.383,0000 | 15.383,0996 | 15.383,0996 | - |
29 dic 2023 | 15.425,0000 | 15.536,5000 | 14.416,5000 | 15.425,0000 | 15.425,0000 | - |
28 dic 2023 | 15.373,0000 | 15.443,0000 | 15.369,2002 | 15.373,0000 | 15.373,0000 | - |
27 dic 2023 | 15.400,0000 | 15.434,0000 | 15.347,4004 | 15.400,0000 | 15.400,0000 | - |
26 dic 2023 | 15.460,0000 | 15.460,0000 | 15.398,5000 | 15.460,0000 | 15.460,0000 | - |
25 dic 2023 | 15.409,2002 | 15.460,0000 | 15.460,0000 | 15.409,2002 | 15.409,2002 | - |
22 dic 2023 | 15.440,0000 | 15.515,0000 | 14.610,0000 | 15.440,0000 | 15.440,0000 | - |
21 dic 2023 | 15.518,0000 | 15.540,7002 | 15.369,7002 | 15.518,0000 | 15.518,0000 | - |
20 dic 2023 | 15.455,0000 | 15.532,0000 | 15.449,7998 | 15.455,0000 | 15.455,0000 | - |
19 dic 2023 | 15.454,4004 | 15.525,2998 | 15.400,0000 | 15.454,4004 | 15.454,4004 | - |
18 dic 2023 | 15.282,7998 | 15.569,9004 | 15.433,2998 | 15.282,7998 | 15.282,7998 | - |
*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...