Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 giu 2024 | 16,48 | 16,77 | 16,17 | 16,29 | 16,29 | 525.597 |
31 mag 2024 | 16,30 | 16,50 | 16,15 | 16,33 | 16,33 | 709.721 |
30 mag 2024 | 16,51 | 16,68 | 16,22 | 16,25 | 16,25 | 477.825 |
29 mag 2024 | 17,06 | 17,17 | 16,67 | 16,67 | 16,67 | 420.104 |
28 mag 2024 | 17,03 | 17,17 | 16,95 | 17,01 | 17,01 | 391.145 |
27 mag 2024 | 16,69 | 17,12 | 16,65 | 17,02 | 17,02 | 334.139 |
24 mag 2024 | 16,65 | 16,82 | 16,47 | 16,61 | 16,61 | 436.673 |
23 mag 2024 | 16,76 | 16,86 | 16,68 | 16,75 | 16,75 | 375.269 |
22 mag 2024 | 16,80 | 17,18 | 16,68 | 16,83 | 16,83 | 546.802 |
21 mag 2024 | 17,22 | 17,28 | 16,82 | 17,03 | 17,03 | 785.615 |
20 mag 2024 | 16,78 | 17,21 | 16,78 | 17,21 | 17,21 | 689.527 |
17 mag 2024 | 16,85 | 16,94 | 16,06 | 16,67 | 16,67 | 1.110.776 |
16 mag 2024 | 15,85 | 17,00 | 15,60 | 16,86 | 16,86 | 2.007.080 |
15 mag 2024 | 16,77 | 16,93 | 16,39 | 16,74 | 16,74 | 753.203 |
14 mag 2024 | 16,38 | 16,75 | 16,38 | 16,66 | 16,66 | 498.396 |
13 mag 2024 | 16,32 | 16,35 | 16,22 | 16,35 | 16,35 | 394.003 |
10 mag 2024 | 16,39 | 16,65 | 16,34 | 16,34 | 16,34 | 311.803 |
09 mag 2024 | 16,34 | 16,41 | 16,18 | 16,33 | 16,33 | 311.572 |
08 mag 2024 | 16,39 | 16,45 | 16,28 | 16,34 | 16,34 | 393.861 |
07 mag 2024 | 16,47 | 16,55 | 16,25 | 16,40 | 16,40 | 357.305 |
06 mag 2024 | 16,17 | 16,45 | 16,02 | 16,42 | 16,42 | 377.967 |
03 mag 2024 | 16,11 | 16,26 | 15,95 | 16,00 | 16,00 | 683.545 |
02 mag 2024 | 16,05 | 16,14 | 15,76 | 16,10 | 16,10 | 920.676 |
30 apr 2024 | 16,70 | 16,83 | 16,24 | 16,26 | 16,26 | 534.804 |
29 apr 2024 | 16,18 | 16,59 | 16,11 | 16,57 | 16,57 | 907.202 |
26 apr 2024 | 16,73 | 16,92 | 16,07 | 16,18 | 16,18 | 1.095.268 |
25 apr 2024 | 16,74 | 16,79 | 16,28 | 16,47 | 16,47 | 761.273 |
24 apr 2024 | 16,98 | 17,02 | 16,67 | 16,76 | 16,76 | 686.244 |
23 apr 2024 | 17,11 | 17,20 | 16,64 | 16,76 | 16,76 | 871.679 |
22 apr 2024 | 17,30 | 17,37 | 17,03 | 17,10 | 17,10 | 552.127 |
19 apr 2024 | 17,40 | 17,53 | 17,06 | 17,32 | 17,32 | 945.824 |
18 apr 2024 | 17,65 | 17,69 | 17,40 | 17,63 | 17,63 | 491.789 |
17 apr 2024 | 17,48 | 18,02 | 17,45 | 17,76 | 17,76 | 661.220 |
16 apr 2024 | 17,70 | 17,83 | 17,55 | 17,58 | 17,58 | 630.637 |
15 apr 2024 | 17,77 | 18,02 | 17,61 | 17,95 | 17,95 | 527.996 |
12 apr 2024 | 17,63 | 17,89 | 17,51 | 17,82 | 17,82 | 618.914 |
11 apr 2024 | 17,82 | 18,03 | 17,31 | 17,44 | 17,44 | 610.015 |
10 apr 2024 | 17,80 | 17,95 | 17,56 | 17,73 | 17,73 | 808.328 |
09 apr 2024 | 18,12 | 18,20 | 17,58 | 17,70 | 17,70 | 754.009 |
08 apr 2024 | 17,82 | 18,19 | 17,72 | 18,11 | 18,11 | 699.339 |
05 apr 2024 | 17,95 | 17,96 | 17,57 | 17,83 | 17,83 | 573.955 |
04 apr 2024 | 17,84 | 18,04 | 17,76 | 18,01 | 18,01 | 728.448 |
03 apr 2024 | 17,54 | 17,78 | 17,44 | 17,76 | 17,76 | 790.441 |
02 apr 2024 | 17,30 | 17,70 | 17,30 | 17,47 | 17,47 | 806.723 |
28 mar 2024 | 17,23 | 17,28 | 16,97 | 17,20 | 17,20 | 957.801 |
27 mar 2024 | 17,20 | 17,27 | 16,91 | 17,14 | 17,14 | 647.530 |
26 mar 2024 | 17,16 | 17,35 | 17,13 | 17,25 | 17,25 | 1.064.207 |
25 mar 2024 | 16,97 | 17,24 | 16,97 | 17,15 | 17,15 | 706.204 |
22 mar 2024 | 16,93 | 17,30 | 16,88 | 16,98 | 16,98 | 716.995 |
21 mar 2024 | 16,90 | 17,13 | 16,79 | 17,06 | 17,06 | 1.144.888 |
20 mar 2024 | 16,50 | 16,77 | 16,28 | 16,77 | 16,77 | 960.208 |
19 mar 2024 | 16,50 | 16,63 | 16,29 | 16,55 | 16,55 | 707.084 |
18 mar 2024 | 15,69 | 16,61 | 15,68 | 16,42 | 16,42 | 1.545.325 |
15 mar 2024 | 16,00 | 16,28 | 15,51 | 15,58 | 15,58 | 1.630.064 |
14 mar 2024 | 15,98 | 16,12 | 15,55 | 15,93 | 15,93 | 1.487.407 |
13 mar 2024 | 15,90 | 16,37 | 15,71 | 15,94 | 15,94 | 4.433.305 |
12 mar 2024 | 14,78 | 15,05 | 14,61 | 14,84 | 14,84 | 884.117 |
11 mar 2024 | 14,65 | 14,73 | 14,39 | 14,63 | 14,63 | 681.731 |
08 mar 2024 | 14,64 | 14,82 | 14,52 | 14,64 | 14,64 | 807.161 |
07 mar 2024 | 14,29 | 14,64 | 14,15 | 14,48 | 14,48 | 510.493 |
06 mar 2024 | 14,03 | 14,73 | 14,03 | 14,40 | 14,40 | 1.878.547 |
05 mar 2024 | 13,48 | 14,11 | 13,36 | 13,88 | 13,88 | 693.695 |
04 mar 2024 | 13,76 | 13,98 | 13,25 | 13,59 | 13,59 | 1.198.138 |
01 mar 2024 | 14,05 | 14,28 | 13,06 | 13,77 | 13,77 | 2.134.885 |
29 feb 2024 | 13,94 | 14,17 | 13,67 | 14,03 | 14,03 | 881.159 |
28 feb 2024 | 13,88 | 14,02 | 13,78 | 13,97 | 13,97 | 503.673 |
27 feb 2024 | 13,95 | 14,00 | 13,80 | 13,89 | 13,89 | 357.987 |
26 feb 2024 | 13,50 | 13,94 | 13,50 | 13,90 | 13,90 | 597.792 |
23 feb 2024 | 13,56 | 13,68 | 13,38 | 13,60 | 13,60 | 656.988 |
22 feb 2024 | 13,44 | 14,04 | 13,32 | 13,65 | 13,65 | 1.471.052 |
21 feb 2024 | 13,01 | 13,17 | 12,92 | 13,08 | 13,08 | 503.350 |
20 feb 2024 | 13,32 | 13,32 | 12,97 | 12,98 | 12,98 | 952.802 |
19 feb 2024 | 13,55 | 13,73 | 13,33 | 13,34 | 13,34 | 475.528 |
16 feb 2024 | 13,60 | 13,71 | 13,56 | 13,64 | 13,64 | 657.215 |
15 feb 2024 | 13,25 | 13,38 | 13,15 | 13,35 | 13,35 | 668.838 |
14 feb 2024 | 13,60 | 13,60 | 13,27 | 13,27 | 13,27 | 746.265 |
13 feb 2024 | 13,69 | 13,98 | 13,51 | 13,68 | 13,68 | 496.760 |
12 feb 2024 | 13,49 | 13,86 | 13,49 | 13,65 | 13,65 | 452.009 |
09 feb 2024 | 13,44 | 13,56 | 13,31 | 13,49 | 13,49 | 400.532 |
08 feb 2024 | 13,41 | 13,57 | 13,22 | 13,48 | 13,48 | 543.719 |
07 feb 2024 | 13,56 | 13,57 | 13,17 | 13,39 | 13,39 | 842.949 |
06 feb 2024 | 13,66 | 13,70 | 13,50 | 13,57 | 13,57 | 686.773 |
05 feb 2024 | 14,15 | 14,22 | 13,31 | 13,48 | 13,48 | 1.644.198 |
02 feb 2024 | 14,49 | 15,04 | 14,08 | 14,15 | 14,15 | 2.674.097 |
01 feb 2024 | 13,25 | 13,76 | 13,20 | 13,73 | 13,73 | 1.014.991 |
31 gen 2024 | 13,16 | 13,55 | 13,16 | 13,34 | 13,34 | 1.009.351 |
30 gen 2024 | 13,99 | 14,06 | 12,95 | 13,10 | 13,10 | 2.084.229 |
29 gen 2024 | 14,13 | 14,18 | 13,87 | 13,98 | 13,98 | 743.368 |
26 gen 2024 | 13,95 | 14,02 | 13,87 | 13,93 | 13,93 | 785.056 |
25 gen 2024 | 13,93 | 13,98 | 13,77 | 13,82 | 13,82 | 640.911 |
24 gen 2024 | 13,66 | 13,90 | 13,60 | 13,84 | 13,84 | 733.205 |
23 gen 2024 | 13,38 | 13,62 | 13,16 | 13,56 | 13,56 | 871.222 |
22 gen 2024 | 13,77 | 13,77 | 13,20 | 13,26 | 13,26 | 890.376 |
19 gen 2024 | 13,61 | 13,82 | 13,58 | 13,73 | 13,73 | 1.420.274 |
18 gen 2024 | 13,20 | 13,49 | 13,12 | 13,49 | 13,49 | 944.677 |
17 gen 2024 | 12,97 | 13,19 | 12,86 | 13,16 | 13,16 | 1.003.959 |
16 gen 2024 | 12,95 | 13,45 | 12,81 | 13,20 | 13,20 | 1.251.156 |
15 gen 2024 | 13,00 | 13,03 | 12,78 | 12,99 | 12,99 | 790.173 |
12 gen 2024 | 13,32 | 13,32 | 13,04 | 13,14 | 13,14 | 1.089.103 |
11 gen 2024 | 13,57 | 13,59 | 13,26 | 13,26 | 13,26 | 1.189.398 |
*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...