Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 16,92 | 16,92 | 15,80 | 16,02 | 16,02 | 149.428 |
23 apr 2024 | 16,90 | 17,21 | 16,76 | 16,87 | 16,87 | 4.731 |
22 apr 2024 | 16,15 | 16,76 | 16,14 | 16,30 | 16,30 | 170.239 |
19 apr 2024 | 16,59 | 16,79 | 16,12 | 16,52 | 16,52 | 5.944 |
18 apr 2024 | 17,43 | 17,43 | 16,83 | 17,30 | 17,30 | 13.455 |
17 apr 2024 | 18,25 | 18,67 | 17,25 | 17,66 | 17,66 | 17.185 |
16 apr 2024 | 17,90 | 18,57 | 17,70 | 18,29 | 18,29 | 10.259 |
15 apr 2024 | 19,16 | 19,25 | 18,15 | 18,72 | 18,72 | 18.359 |
12 apr 2024 | 19,36 | 19,36 | 18,67 | 19,08 | 19,08 | 12.672 |
11 apr 2024 | 18,73 | 19,36 | 18,58 | 19,18 | 19,18 | 50.041 |
10 apr 2024 | 18,36 | 18,55 | 17,96 | 18,36 | 18,36 | 21.207 |
09 apr 2024 | 17,94 | 18,76 | 17,94 | 18,39 | 18,39 | 11.389 |
08 apr 2024 | 18,07 | 18,22 | 17,63 | 17,95 | 17,95 | 294.013 |
05 apr 2024 | 17,49 | 18,17 | 17,40 | 17,78 | 17,78 | 8.744 |
04 apr 2024 | 18,58 | 18,73 | 17,97 | 18,36 | 18,36 | 9.593 |
03 apr 2024 | 18,07 | 18,50 | 17,70 | 18,33 | 18,33 | 12.042 |
02 apr 2024 | 18,80 | 18,80 | 18,29 | 18,70 | 18,70 | 22.607 |
28 mar 2024 | 19,57 | 19,67 | 19,10 | 19,25 | 19,25 | 10.138 |
27 mar 2024 | 19,79 | 19,79 | 18,56 | 19,16 | 19,16 | 103.734 |
26 mar 2024 | 19,77 | 20,33 | 19,75 | 19,92 | 19,92 | 9.789 |
25 mar 2024 | 20,37 | 20,37 | 19,58 | 19,75 | 19,75 | 29.213 |
22 mar 2024 | 20,26 | 20,63 | 19,83 | 20,15 | 20,15 | 43.853 |
21 mar 2024 | 19,50 | 20,71 | 19,40 | 20,31 | 20,31 | 52.599 |
20 mar 2024 | 18,18 | 19,15 | 18,08 | 18,79 | 18,79 | 41.627 |
19 mar 2024 | 17,57 | 18,09 | 17,34 | 17,72 | 17,72 | 6.868 |
18 mar 2024 | 17,54 | 17,88 | 17,25 | 17,46 | 17,46 | 16.562 |
15 mar 2024 | 17,58 | 17,81 | 17,34 | 17,51 | 17,51 | 19.963 |
14 mar 2024 | 18,60 | 18,88 | 17,70 | 17,84 | 17,84 | 34.173 |
13 mar 2024 | 17,60 | 18,48 | 17,59 | 18,36 | 18,36 | 27.356 |
12 mar 2024 | 17,81 | 17,81 | 17,36 | 17,63 | 17,63 | 3.030 |
11 mar 2024 | 18,24 | 18,26 | 17,55 | 17,85 | 17,85 | 21.039 |
08 mar 2024 | 18,33 | 19,10 | 18,32 | 18,52 | 18,52 | 30.691 |
07 mar 2024 | 18,61 | 18,61 | 18,06 | 18,18 | 18,18 | 16.604 |
06 mar 2024 | 17,30 | 18,61 | 17,15 | 18,14 | 18,14 | 65.212 |
05 mar 2024 | 17,19 | 17,19 | 16,50 | 16,59 | 16,59 | 38.535 |
04 mar 2024 | 16,30 | 17,60 | 16,30 | 17,15 | 17,15 | 77.553 |
01 mar 2024 | 15,88 | 16,50 | 15,71 | 16,36 | 16,36 | 34.746 |
29 feb 2024 | 15,77 | 15,97 | 15,39 | 15,76 | 15,76 | 31.339 |
28 feb 2024 | 16,36 | 16,42 | 15,76 | 16,05 | 16,05 | 55.424 |
27 feb 2024 | 16,16 | 17,37 | 16,05 | 16,97 | 16,97 | 129.570 |
26 feb 2024 | 15,89 | 16,33 | 15,83 | 15,59 | 15,59 | 77.906 |
23 feb 2024 | 15,91 | 16,40 | 15,51 | 15,59 | 15,59 | 28.108 |
22 feb 2024 | 16,58 | 16,93 | 15,93 | 16,27 | 16,27 | 40.191 |
21 feb 2024 | 16,43 | 16,69 | 16,24 | 16,39 | 16,39 | 22.473 |
20 feb 2024 | 17,72 | 17,90 | 16,31 | 16,94 | 16,94 | 90.212 |
19 feb 2024 | 18,57 | 18,57 | 18,57 | 18,57 | 18,57 | - |
16 feb 2024 | 19,30 | 19,78 | 18,24 | 18,57 | 18,57 | 97.521 |
15 feb 2024 | 16,35 | 19,42 | 16,35 | 16,97 | 16,97 | 520.406 |
14 feb 2024 | 14,10 | 16,77 | 14,10 | 14,56 | 14,56 | 637.660 |
13 feb 2024 | 12,30 | 12,30 | 11,70 | 12,06 | 12,06 | 12.911 |
12 feb 2024 | 13,06 | 13,13 | 12,44 | 12,74 | 12,74 | 16.254 |
09 feb 2024 | 12,78 | 13,36 | 12,70 | 12,88 | 12,88 | 6.228 |
08 feb 2024 | 12,47 | 12,76 | 12,29 | 12,54 | 12,54 | 8.536 |
07 feb 2024 | 13,23 | 13,24 | 12,48 | 12,67 | 12,67 | 11.628 |
06 feb 2024 | 12,63 | 13,43 | 12,63 | 13,34 | 13,34 | 5.144 |
05 feb 2024 | 12,73 | 12,75 | 12,46 | 12,66 | 12,66 | 8.970 |
02 feb 2024 | 12,68 | 12,81 | 12,41 | 12,78 | 12,78 | 3.525 |
01 feb 2024 | 12,65 | 12,85 | 12,42 | 12,42 | 12,42 | 6.009 |
31 gen 2024 | 12,61 | 12,83 | 12,45 | 12,75 | 12,75 | 3.130 |
30 gen 2024 | 13,12 | 13,12 | 12,60 | 12,72 | 12,72 | 5.326 |
29 gen 2024 | 12,59 | 12,85 | 12,51 | 12,72 | 12,72 | 6.512 |
26 gen 2024 | 12,58 | 12,75 | 12,56 | 12,69 | 12,69 | 1.810 |
25 gen 2024 | 12,44 | 12,62 | 12,34 | 12,62 | 12,62 | 7.343 |
24 gen 2024 | 12,80 | 12,91 | 12,46 | 12,67 | 12,67 | 7.771 |
23 gen 2024 | 12,91 | 12,91 | 12,62 | 12,65 | 12,65 | 4.719 |
22 gen 2024 | 12,90 | 13,24 | 12,67 | 12,91 | 12,91 | 49.066 |
19 gen 2024 | 12,81 | 12,81 | 12,39 | 12,48 | 12,48 | 2.828 |
18 gen 2024 | 12,92 | 12,98 | 12,51 | 12,65 | 12,65 | 3.120 |
17 gen 2024 | 12,28 | 12,62 | 12,28 | 12,61 | 12,61 | 1.002 |
16 gen 2024 | 12,70 | 12,75 | 12,45 | 12,54 | 12,54 | 9.679 |
15 gen 2024 | 12,99 | 12,99 | 12,99 | 12,99 | 12,99 | - |
12 gen 2024 | 13,31 | 13,45 | 12,83 | 13,03 | 13,03 | 7.065 |
11 gen 2024 | 13,38 | 13,38 | 12,69 | 12,78 | 12,78 | 12.187 |
10 gen 2024 | 13,31 | 13,57 | 13,14 | 13,47 | 13,47 | 14.789 |
09 gen 2024 | 13,22 | 13,73 | 13,21 | 13,63 | 13,63 | 9.088 |
08 gen 2024 | 12,80 | 13,40 | 12,80 | 13,32 | 13,32 | 1.602 |
05 gen 2024 | 12,91 | 13,09 | 12,87 | 12,94 | 12,94 | 11.594 |
04 gen 2024 | 13,23 | 13,46 | 13,05 | 13,22 | 13,22 | 10.473 |
03 gen 2024 | 13,41 | 13,70 | 13,20 | 13,36 | 13,36 | 18.407 |
02 gen 2024 | 14,76 | 14,76 | 13,87 | 14,20 | 14,20 | 9.238 |
29 dic 2023 | 15,39 | 15,39 | 14,73 | 15,10 | 15,10 | 16.624 |
28 dic 2023 | 15,10 | 15,64 | 15,09 | 15,38 | 15,38 | 11.711 |
27 dic 2023 | 15,46 | 15,48 | 15,26 | 15,27 | 15,27 | 14.280 |
22 dic 2023 | 15,74 | 15,74 | 15,30 | 15,72 | 15,72 | 4.470 |
21 dic 2023 | 15,42 | 15,53 | 15,30 | 15,52 | 15,52 | 3.531 |
20 dic 2023 | 14,90 | 15,73 | 14,88 | 15,52 | 15,52 | 104.567 |
19 dic 2023 | 14,99 | 15,29 | 14,33 | 15,52 | 15,52 | 66.183 |
18 dic 2023 | 15,43 | 15,94 | 15,36 | 15,52 | 15,52 | 39.714 |
15 dic 2023 | 15,29 | 15,73 | 15,12 | 15,52 | 15,52 | 40.678 |
14 dic 2023 | 14,83 | 15,42 | 14,78 | 15,13 | 15,13 | 50.095 |
13 dic 2023 | 14,05 | 14,19 | 13,89 | 14,08 | 14,08 | 13.093 |
12 dic 2023 | 14,31 | 14,69 | 13,90 | 14,16 | 14,16 | 87.264 |
11 dic 2023 | 13,21 | 14,11 | 13,13 | 12,86 | 12,86 | 147.721 |
08 dic 2023 | 12,37 | 13,09 | 12,29 | 12,86 | 12,86 | 27.773 |
07 dic 2023 | 12,21 | 12,42 | 11,94 | 12,12 | 12,12 | 16.604 |
06 dic 2023 | 12,42 | 12,50 | 12,19 | 12,32 | 12,32 | 11.524 |
05 dic 2023 | 12,48 | 12,71 | 12,32 | 12,48 | 12,48 | 8.604 |
04 dic 2023 | 12,84 | 13,24 | 12,69 | 12,86 | 12,86 | 24.623 |
01 dic 2023 | 11,75 | 13,22 | 11,71 | 12,02 | 12,02 | 80.297 |
30 nov 2023 | 11,78 | 11,80 | 11,43 | 11,63 | 11,63 | 22.481 |
*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...