Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 22,62 | 22,90 | 22,33 | 22,62 | 22,62 | 90.612 |
25 apr 2024 | 22,88 | 23,08 | 22,64 | 22,94 | 22,94 | 144.192 |
24 apr 2024 | 23,16 | 23,42 | 22,98 | 23,10 | 23,10 | 77.256 |
23 apr 2024 | 23,10 | 23,46 | 23,10 | 23,30 | 23,30 | 44.584 |
22 apr 2024 | 22,86 | 23,18 | 22,70 | 22,95 | 22,95 | 29.983 |
19 apr 2024 | 22,48 | 22,86 | 22,48 | 22,76 | 22,76 | 39.054 |
18 apr 2024 | 23,44 | 23,50 | 22,86 | 23,05 | 23,05 | 107.903 |
17 apr 2024 | 20,40 | 23,58 | 20,12 | 20,55 | 20,55 | 299.210 |
16 apr 2024 | 20,38 | 20,56 | 20,32 | 20,36 | 20,36 | 36.337 |
15 apr 2024 | 20,74 | 21,00 | 20,62 | 20,93 | 20,93 | 40.261 |
12 apr 2024 | 20,58 | 20,78 | 20,48 | 20,70 | 20,70 | 92.713 |
11 apr 2024 | 20,72 | 20,72 | 20,36 | 20,36 | 20,36 | 38.631 |
10 apr 2024 | 20,44 | 20,74 | 20,34 | 20,62 | 20,62 | 104.232 |
09 apr 2024 | 20,00 | 20,50 | 20,00 | 20,31 | 20,31 | 32.222 |
08 apr 2024 | 19,83 | 20,30 | 19,70 | 19,98 | 19,98 | 125.527 |
05 apr 2024 | 19,68 | 19,72 | 19,53 | 19,69 | 19,69 | 23.124 |
04 apr 2024 | 19,06 | 19,76 | 19,00 | 19,68 | 19,68 | 28.887 |
03 apr 2024 | 18,95 | 18,95 | 18,56 | 18,83 | 18,83 | 39.435 |
02 apr 2024 | 19,59 | 19,99 | 19,15 | 19,77 | 19,77 | 238.352 |
28 mar 2024 | 19,65 | 19,65 | 19,40 | 19,59 | 19,59 | 38.158 |
27 mar 2024 | 19,58 | 20,04 | 19,55 | 19,67 | 19,67 | 44.352 |
26 mar 2024 | 20,00 | 20,12 | 19,95 | 20,12 | 20,12 | 76.484 |
25 mar 2024 | 20,20 | 20,20 | 19,86 | 20,02 | 20,02 | 19.654 |
22 mar 2024 | 20,02 | 20,22 | 20,02 | 20,14 | 20,14 | 23.296 |
21 mar 2024 | 18,97 | 20,22 | 18,97 | 20,18 | 20,18 | 46.265 |
20 mar 2024 | 18,55 | 19,08 | 18,55 | 18,89 | 18,89 | 37.968 |
19 mar 2024 | 18,68 | 18,89 | 18,58 | 18,77 | 18,77 | 34.594 |
18 mar 2024 | 19,60 | 19,60 | 18,88 | 19,12 | 19,12 | 21.233 |
15 mar 2024 | 19,30 | 19,61 | 19,15 | 19,20 | 19,20 | 96.150 |
14 mar 2024 | 19,25 | 19,59 | 19,25 | 19,45 | 19,45 | 33.269 |
13 mar 2024 | 19,71 | 19,78 | 19,11 | 19,24 | 19,24 | 38.378 |
12 mar 2024 | 18,93 | 18,93 | 18,60 | 18,83 | 18,83 | 11.210 |
11 mar 2024 | 18,70 | 18,77 | 18,37 | 18,70 | 18,70 | 48.454 |
08 mar 2024 | 19,65 | 19,65 | 18,66 | 19,53 | 19,53 | 25.677 |
07 mar 2024 | 18,47 | 20,18 | 18,47 | 19,50 | 19,50 | 120.432 |
06 mar 2024 | 18,90 | 19,94 | 18,90 | 19,42 | 19,42 | 56.551 |
05 mar 2024 | 19,76 | 19,76 | 18,88 | 19,07 | 19,07 | 81.382 |
04 mar 2024 | 19,90 | 19,90 | 19,70 | 19,80 | 19,80 | 126.393 |
01 mar 2024 | 19,23 | 19,71 | 19,05 | 19,64 | 19,64 | 387.763 |
29 feb 2024 | 18,80 | 19,09 | 18,65 | 18,94 | 18,94 | 19.137 |
28 feb 2024 | 18,63 | 18,78 | 18,61 | 18,72 | 18,72 | 12.553 |
27 feb 2024 | 18,92 | 19,10 | 18,72 | 18,89 | 18,89 | 45.751 |
26 feb 2024 | 19,14 | 19,21 | 19,12 | 19,16 | 19,16 | 42.984 |
23 feb 2024 | 19,24 | 19,40 | 19,20 | 19,37 | 19,37 | 29.267 |
22 feb 2024 | 19,01 | 19,22 | 18,94 | 19,07 | 19,07 | 29.996 |
21 feb 2024 | 18,61 | 18,79 | 18,42 | 18,52 | 18,52 | 28.888 |
20 feb 2024 | 18,70 | 18,73 | 18,36 | 18,52 | 18,52 | 27.504 |
19 feb 2024 | 18,71 | 18,81 | 18,42 | 18,80 | 18,80 | 29.708 |
16 feb 2024 | 18,63 | 18,93 | 18,55 | 18,77 | 18,77 | 36.146 |
15 feb 2024 | 18,49 | 18,69 | 18,45 | 18,51 | 18,51 | 45.249 |
14 feb 2024 | 18,16 | 18,50 | 18,10 | 18,34 | 18,34 | 33.305 |
13 feb 2024 | 18,42 | 18,50 | 18,09 | 18,39 | 18,39 | 78.743 |
12 feb 2024 | 18,46 | 18,63 | 18,40 | 18,52 | 18,52 | 67.374 |
09 feb 2024 | 18,35 | 18,43 | 18,13 | 18,26 | 18,26 | 253.658 |
08 feb 2024 | 18,57 | 18,78 | 18,44 | 18,66 | 18,66 | 17.917 |
07 feb 2024 | 18,93 | 18,93 | 18,55 | 18,59 | 18,59 | 173.345 |
06 feb 2024 | 18,87 | 19,00 | 18,73 | 18,79 | 18,79 | 150.772 |
05 feb 2024 | 19,14 | 19,30 | 18,92 | 18,96 | 18,96 | 30.181 |
02 feb 2024 | 19,64 | 19,64 | 19,01 | 19,46 | 19,46 | 5.163 |
01 feb 2024 | 19,27 | 19,39 | 19,23 | 19,39 | 19,39 | 2.275 |
31 gen 2024 | 19,33 | 19,37 | 19,12 | 19,12 | 19,12 | 25.636 |
30 gen 2024 | 19,18 | 19,35 | 19,10 | 19,18 | 19,18 | 10.010 |
29 gen 2024 | 18,80 | 19,13 | 18,70 | 19,07 | 19,07 | 6.707 |
26 gen 2024 | 19,20 | 19,25 | 18,96 | 19,17 | 19,17 | 35.831 |
25 gen 2024 | 19,20 | 19,32 | 19,04 | 19,32 | 19,32 | 4.401 |
24 gen 2024 | 19,57 | 19,68 | 19,22 | 19,35 | 19,35 | 19.608 |
23 gen 2024 | 19,38 | 19,52 | 19,29 | 19,37 | 19,37 | 19.107 |
22 gen 2024 | 19,22 | 19,30 | 19,00 | 19,18 | 19,18 | 19.361 |
19 gen 2024 | 19,18 | 19,33 | 19,10 | 19,16 | 19,16 | 34.173 |
18 gen 2024 | 19,41 | 19,56 | 19,11 | 19,32 | 19,32 | 36.621 |
17 gen 2024 | 19,55 | 19,55 | 19,22 | 19,48 | 19,48 | 117.679 |
16 gen 2024 | 20,48 | 20,54 | 19,67 | 19,87 | 19,87 | 117.040 |
15 gen 2024 | 21,28 | 21,34 | 20,82 | 20,98 | 20,98 | 53.364 |
12 gen 2024 | 21,14 | 21,42 | 21,04 | 21,13 | 21,13 | 55.641 |
11 gen 2024 | 21,40 | 21,40 | 20,96 | 21,33 | 21,33 | 14.583 |
10 gen 2024 | 21,48 | 21,48 | 21,14 | 21,24 | 21,24 | 33.599 |
09 gen 2024 | 21,64 | 21,68 | 21,42 | 21,46 | 21,46 | 30.601 |
08 gen 2024 | 21,48 | 21,84 | 21,48 | 21,70 | 21,70 | 56.304 |
05 gen 2024 | 21,70 | 21,76 | 21,12 | 21,47 | 21,47 | 49.982 |
04 gen 2024 | 22,32 | 22,32 | 21,80 | 21,92 | 21,92 | 23.170 |
03 gen 2024 | 22,54 | 22,66 | 22,08 | 22,31 | 22,31 | 16.534 |
02 gen 2024 | 22,34 | 22,58 | 22,22 | 22,47 | 22,47 | 34.419 |
29 dic 2023 | 22,34 | 22,44 | 22,18 | 22,20 | 22,20 | 10.391 |
28 dic 2023 | 22,30 | 22,44 | 22,20 | 22,24 | 22,24 | 17.504 |
27 dic 2023 | 22,22 | 22,56 | 22,22 | 22,44 | 22,44 | 20.369 |
22 dic 2023 | 22,02 | 22,12 | 21,96 | 22,08 | 22,08 | 25.980 |
21 dic 2023 | 22,24 | 22,24 | 22,00 | 22,07 | 22,07 | 71.779 |
20 dic 2023 | 22,16 | 22,30 | 22,14 | 22,16 | 22,16 | 31.793 |
19 dic 2023 | 22,04 | 22,18 | 21,90 | 22,04 | 22,04 | 80.657 |
18 dic 2023 | 22,04 | 22,56 | 21,84 | 21,84 | 21,84 | 30.502 |
15 dic 2023 | 22,16 | 22,18 | 21,66 | 21,72 | 21,72 | 71.439 |
14 dic 2023 | 21,84 | 22,24 | 21,84 | 21,94 | 21,94 | 51.193 |
13 dic 2023 | 21,76 | 21,90 | 21,42 | 21,84 | 21,84 | 6.831 |
12 dic 2023 | 21,80 | 21,80 | 21,48 | 21,63 | 21,63 | 14.585 |
11 dic 2023 | 22,16 | 22,30 | 21,82 | 21,82 | 21,82 | 32.207 |
08 dic 2023 | 21,70 | 22,20 | 21,56 | 22,12 | 22,12 | 48.230 |
07 dic 2023 | 21,40 | 21,60 | 21,34 | 21,51 | 21,51 | 9.738 |
06 dic 2023 | 21,34 | 21,50 | 20,94 | 21,40 | 21,40 | 101.593 |
05 dic 2023 | 20,62 | 20,90 | 20,62 | 20,85 | 20,85 | 13.284 |
04 dic 2023 | 20,46 | 20,78 | 20,46 | 20,69 | 20,69 | 22.451 |
*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...