Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 16,84 | 16,91 | 16,80 | 16,80 | 16,80 | 1.400 |
20 mag 2024 | 16,92 | 16,96 | 16,82 | 16,88 | 16,88 | 8.400 |
17 mag 2024 | 16,83 | 17,00 | 16,83 | 16,92 | 16,92 | 8.900 |
16 mag 2024 | 16,76 | 16,84 | 16,66 | 16,76 | 16,76 | 11.600 |
15 mag 2024 | 16,57 | 16,72 | 16,57 | 16,72 | 16,72 | 2.200 |
14 mag 2024 | 16,39 | 16,50 | 16,39 | 16,46 | 16,46 | 3.300 |
13 mag 2024 | 16,39 | 16,47 | 16,38 | 16,42 | 16,42 | 2.900 |
10 mag 2024 | 16,45 | 16,45 | 16,36 | 16,36 | 16,36 | 1.800 |
09 mag 2024 | 16,51 | 16,56 | 16,51 | 16,51 | 16,51 | 2.800 |
08 mag 2024 | 16,58 | 16,63 | 16,58 | 16,61 | 16,61 | 700 |
07 mag 2024 | 16,42 | 16,56 | 16,42 | 16,55 | 16,55 | 1.100 |
06 mag 2024 | 16,47 | 16,49 | 16,40 | 16,49 | 16,49 | 2.100 |
03 mag 2024 | 16,17 | 16,23 | 16,06 | 16,20 | 16,20 | 4.600 |
02 mag 2024 | 16,08 | 16,18 | 16,08 | 16,16 | 16,16 | 3.000 |
01 mag 2024 | 16,03 | 16,04 | 15,98 | 16,00 | 16,00 | 5.500 |
30 apr 2024 | 16,07 | 16,09 | 15,94 | 15,96 | 15,96 | 5.200 |
29 apr 2024 | 15,99 | 16,16 | 15,99 | 16,07 | 16,07 | 5.300 |
26 apr 2024 | 15,89 | 16,09 | 15,89 | 16,07 | 16,07 | 81.300 |
25 apr 2024 | 15,79 | 16,00 | 15,79 | 15,95 | 15,95 | 9.300 |
24 apr 2024 | 15,88 | 15,89 | 15,88 | 15,88 | 15,88 | 800 |
23 apr 2024 | 15,49 | 15,54 | 15,35 | 15,51 | 15,51 | 19.000 |
22 apr 2024 | 15,59 | 15,80 | 15,59 | 15,80 | 15,80 | 7.400 |
19 apr 2024 | 15,39 | 15,53 | 15,38 | 15,40 | 15,40 | 7.700 |
18 apr 2024 | 15,80 | 15,84 | 15,75 | 15,78 | 15,78 | 4.800 |
17 apr 2024 | 15,90 | 15,90 | 15,69 | 15,69 | 15,69 | 10.800 |
16 apr 2024 | 16,11 | 16,21 | 16,01 | 16,01 | 16,01 | 11.600 |
15 apr 2024 | 16,50 | 16,59 | 16,20 | 16,25 | 16,25 | 132.600 |
12 apr 2024 | 17,49 | 17,49 | 17,22 | 17,23 | 17,23 | 4.800 |
11 apr 2024 | 17,30 | 17,30 | 17,15 | 17,24 | 17,24 | 1.200 |
10 apr 2024 | 17,10 | 17,22 | 17,10 | 17,15 | 17,15 | 1.600 |
09 apr 2024 | 17,42 | 17,45 | 17,16 | 17,41 | 17,41 | 4.500 |
08 apr 2024 | 17,24 | 17,24 | 17,16 | 17,16 | 17,16 | 500 |
05 apr 2024 | 17,25 | 17,31 | 17,20 | 17,28 | 17,28 | 1.700 |
04 apr 2024 | 17,50 | 17,50 | 17,36 | 17,36 | 17,36 | 1.100 |
03 apr 2024 | 17,57 | 17,57 | 17,39 | 17,49 | 17,49 | 5.200 |
02 apr 2024 | 17,65 | 17,77 | 17,65 | 17,75 | 17,75 | 4.500 |
01 apr 2024 | 17,75 | 17,75 | 17,58 | 17,65 | 17,65 | 5.300 |
28 mar 2024 | 17,86 | 17,93 | 17,81 | 17,86 | 17,86 | 2.100 |
27 mar 2024 | 17,80 | 17,80 | 17,76 | 17,77 | 17,77 | 2.800 |
26 mar 2024 | 17,79 | 17,81 | 17,75 | 17,79 | 17,79 | 2.200 |
25 mar 2024 | 17,70 | 17,70 | 17,53 | 17,53 | 17,53 | 14.200 |
22 mar 2024 | 17,82 | 17,84 | 17,71 | 17,75 | 17,75 | 7.300 |
21 mar 2024 | 17,84 | 17,84 | 17,65 | 17,73 | 17,73 | 4.000 |
20 mar 2024 | 17,48 | 17,58 | 17,48 | 17,53 | 17,53 | 3.000 |
19 mar 2024 | 17,33 | 17,40 | 17,31 | 17,35 | 17,35 | 3.900 |
18 mar 2024 | 17,49 | 17,49 | 17,33 | 17,33 | 17,33 | 7.200 |
15 mar 2024 | 17,52 | 17,58 | 17,48 | 17,55 | 17,55 | 7.700 |
14 mar 2024 | 17,72 | 17,72 | 17,55 | 17,66 | 17,66 | 3.500 |
13 mar 2024 | 17,74 | 17,74 | 17,63 | 17,67 | 17,67 | 1.900 |
12 mar 2024 | 17,32 | 17,42 | 17,30 | 17,42 | 17,42 | 7.200 |
11 mar 2024 | 17,16 | 17,30 | 17,16 | 17,20 | 17,20 | 13.200 |
08 mar 2024 | 17,64 | 17,64 | 17,33 | 17,33 | 17,33 | 21.600 |
07 mar 2024 | 17,73 | 18,00 | 17,73 | 17,82 | 17,82 | 9.600 |
06 mar 2024 | 17,48 | 17,75 | 17,48 | 17,58 | 17,58 | 7.500 |
05 mar 2024 | 17,69 | 17,80 | 17,56 | 17,65 | 17,65 | 3.200 |
04 mar 2024 | 17,56 | 17,65 | 17,55 | 17,60 | 17,60 | 11.000 |
01 mar 2024 | 17,53 | 17,70 | 17,51 | 17,57 | 17,57 | 7.100 |
29 feb 2024 | 17,43 | 17,43 | 17,36 | 17,39 | 17,39 | 3.000 |
28 feb 2024 | 17,18 | 17,50 | 17,18 | 17,35 | 17,35 | 5.400 |
27 feb 2024 | 17,14 | 17,24 | 17,12 | 17,17 | 17,17 | 3.700 |
26 feb 2024 | 16,89 | 16,90 | 16,74 | 16,82 | 16,82 | 59.200 |
23 feb 2024 | 16,90 | 16,90 | 16,80 | 16,84 | 16,84 | 14.700 |
22 feb 2024 | 17,04 | 17,29 | 17,01 | 17,07 | 17,07 | 80.700 |
21 feb 2024 | 17,25 | 17,25 | 17,07 | 17,10 | 17,10 | 13.500 |
20 feb 2024 | 17,25 | 17,31 | 17,21 | 17,29 | 17,29 | 23.600 |
16 feb 2024 | 16,80 | 16,87 | 16,80 | 16,87 | 16,87 | 4.100 |
15 feb 2024 | 16,80 | 16,80 | 16,70 | 16,75 | 16,75 | 1.700 |
14 feb 2024 | 16,78 | 16,81 | 16,73 | 16,79 | 16,79 | 2.900 |
13 feb 2024 | 16,79 | 16,79 | 16,62 | 16,62 | 16,62 | 5.000 |
12 feb 2024 | 16,85 | 16,91 | 16,85 | 16,86 | 16,86 | 1.800 |
09 feb 2024 | 16,80 | 16,80 | 16,77 | 16,77 | 16,77 | 2.500 |
08 feb 2024 | 16,80 | 16,80 | 16,76 | 16,77 | 16,77 | 4.400 |
07 feb 2024 | 16,73 | 16,73 | 16,65 | 16,72 | 16,72 | 4.000 |
06 feb 2024 | 16,60 | 16,65 | 16,58 | 16,58 | 16,58 | 2.100 |
05 feb 2024 | 16,51 | 16,57 | 16,50 | 16,57 | 16,57 | 1.700 |
02 feb 2024 | 16,45 | 16,53 | 16,45 | 16,53 | 16,53 | 5.300 |
01 feb 2024 | 16,42 | 16,55 | 16,42 | 16,55 | 16,55 | 3.400 |
31 gen 2024 | 16,43 | 16,45 | 16,33 | 16,36 | 16,36 | 4.100 |
30 gen 2024 | 16,47 | 16,60 | 16,47 | 16,58 | 16,58 | 2.100 |
29 gen 2024 | 16,46 | 16,47 | 16,44 | 16,47 | 16,47 | 5.800 |
26 gen 2024 | 16,51 | 16,56 | 16,49 | 16,53 | 16,53 | 2.400 |
25 gen 2024 | 16,42 | 16,47 | 16,42 | 16,47 | 16,47 | 5.600 |
24 gen 2024 | 16,53 | 16,53 | 16,42 | 16,49 | 16,49 | 11.200 |
23 gen 2024 | 16,50 | 16,60 | 16,47 | 16,55 | 16,55 | 11.700 |
22 gen 2024 | 16,71 | 16,71 | 16,58 | 16,70 | 16,70 | 8.900 |
19 gen 2024 | 16,58 | 16,64 | 16,50 | 16,64 | 16,64 | 2.300 |
18 gen 2024 | 16,42 | 16,52 | 16,42 | 16,50 | 16,50 | 3.400 |
17 gen 2024 | 16,36 | 16,36 | 16,33 | 16,34 | 16,34 | 2.100 |
16 gen 2024 | 16,44 | 16,47 | 16,33 | 16,40 | 16,40 | 9.100 |
12 gen 2024 | 16,32 | 16,33 | 16,25 | 16,28 | 16,28 | 8.300 |
11 gen 2024 | 16,50 | 16,55 | 16,40 | 16,40 | 16,40 | 3.100 |
10 gen 2024 | 16,50 | 16,55 | 16,50 | 16,50 | 16,50 | 2.300 |
09 gen 2024 | 16,61 | 16,69 | 16,53 | 16,58 | 16,58 | 4.500 |
08 gen 2024 | 16,64 | 16,77 | 16,64 | 16,77 | 16,77 | 5.900 |
05 gen 2024 | 16,60 | 16,71 | 16,56 | 16,66 | 16,66 | 4.200 |
04 gen 2024 | 16,60 | 16,60 | 16,48 | 16,58 | 16,58 | 9.200 |
03 gen 2024 | 16,46 | 16,60 | 16,46 | 16,59 | 16,59 | 6.700 |
02 gen 2024 | 16,35 | 16,38 | 16,31 | 16,36 | 16,36 | 2.500 |
29 dic 2023 | 16,54 | 16,58 | 16,48 | 16,58 | 16,58 | 2.600 |
28 dic 2023 | 16,49 | 16,60 | 16,49 | 16,58 | 16,58 | 3.300 |
*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...