Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 18,03 | 18,18 | 17,94 | 18,03 | 18,03 | 2.488 |
02 mag 2024 | 18,11 | 18,73 | 17,83 | 18,06 | 18,06 | 2.721 |
01 mag 2024 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
30 apr 2024 | 18,00 | 18,14 | 17,93 | 18,07 | 18,07 | 5.887 |
29 apr 2024 | 18,19 | 18,39 | 18,01 | 18,07 | 18,07 | 2.811 |
26 apr 2024 | 18,01 | 18,28 | 18,01 | 18,28 | 18,28 | 51.021 |
25 apr 2024 | 18,20 | 18,33 | 17,94 | 18,07 | 18,07 | 23.402 |
24 apr 2024 | 18,50 | 18,45 | 18,23 | 18,38 | 18,38 | 18.659 |
23 apr 2024 | 18,00 | 18,23 | 18,00 | 18,18 | 18,18 | 19.908 |
22 apr 2024 | 18,02 | 18,08 | 17,92 | 17,95 | 17,95 | 129.072 |
19 apr 2024 | 17,78 | 17,97 | 17,81 | 17,82 | 17,82 | 23.553 |
18 apr 2024 | 18,11 | 18,16 | 17,73 | 17,91 | 17,91 | 46.639 |
17 apr 2024 | 18,20 | 18,50 | 17,97 | 18,21 | 18,21 | 12.211 |
16 apr 2024 | 18,35 | 18,44 | 17,97 | 18,26 | 18,26 | 12.545 |
15 apr 2024 | 18,20 | 18,78 | 18,31 | 18,57 | 18,57 | 10.596 |
12 apr 2024 | 18,12 | 18,58 | 18,40 | 18,44 | 18,44 | 3.118 |
11 apr 2024 | 18,60 | 18,50 | 18,00 | 18,35 | 18,35 | 43.221 |
10 apr 2024 | 18,51 | 18,78 | 18,03 | 18,31 | 18,31 | 16.828 |
09 apr 2024 | 19,19 | 19,02 | 18,12 | 18,32 | 18,32 | 1.048.201 |
08 apr 2024 | 19,15 | 19,03 | 18,20 | 18,91 | 18,91 | 18.366 |
05 apr 2024 | 18,75 | 18,93 | 18,64 | 18,65 | 18,65 | 11.812 |
04 apr 2024 | 19,00 | 19,60 | 18,81 | 18,88 | 18,88 | 774.465 |
03 apr 2024 | 18,88 | 18,91 | 18,68 | 18,91 | 18,91 | 13.043 |
02 apr 2024 | 19,35 | 19,46 | 18,92 | 18,88 | 18,88 | 31.950 |
28 mar 2024 | 19,10 | 19,35 | 18,94 | 19,19 | 19,19 | 10.114 |
27 mar 2024 | 19,00 | 19,05 | 18,82 | 18,88 | 18,88 | 11.561 |
26 mar 2024 | 18,60 | 18,92 | 18,46 | 18,81 | 18,81 | 9.299 |
25 mar 2024 | 18,76 | 18,79 | 18,47 | 18,64 | 18,64 | 13.120 |
22 mar 2024 | 18,72 | 18,57 | 18,30 | 18,47 | 18,47 | 51.199 |
21 mar 2024 | 18,65 | 18,66 | 18,39 | 18,53 | 18,53 | 8.871 |
20 mar 2024 | 18,88 | 18,89 | 18,46 | 18,56 | 18,56 | 4.612 |
19 mar 2024 | 18,88 | 18,95 | 18,68 | 18,77 | 18,77 | 9.934 |
18 mar 2024 | 18,75 | 18,91 | 18,50 | 18,72 | 18,72 | 31.847 |
15 mar 2024 | 18,60 | 18,75 | 18,44 | 18,56 | 18,56 | 17.982 |
14 mar 2024 | 18,17 | 18,58 | 18,30 | 18,58 | 18,58 | 17.838 |
13 mar 2024 | 18,07 | 18,29 | 18,04 | 18,17 | 18,17 | 42.859 |
12 mar 2024 | 18,00 | 18,23 | 17,90 | 18,05 | 18,05 | 17.660 |
11 mar 2024 | 18,12 | 18,15 | 17,92 | 18,01 | 18,01 | 8.009 |
08 mar 2024 | 18,40 | 18,41 | 18,12 | 18,17 | 18,17 | 29.579 |
07 mar 2024 | 18,05 | 18,33 | 17,91 | 18,30 | 18,30 | 1.615.178 |
06 mar 2024 | 18,00 | 17,94 | 17,55 | 17,74 | 17,74 | 20.882 |
05 mar 2024 | 18,00 | 17,97 | 17,50 | 17,58 | 17,58 | 2.882 |
04 mar 2024 | 17,80 | 17,96 | 17,68 | 17,77 | 17,77 | 14.245 |
01 mar 2024 | 17,78 | 17,94 | 17,47 | 17,69 | 17,69 | 38.630 |
29 feb 2024 | 17,59 | 17,94 | 17,22 | 17,62 | 17,62 | 14.144 |
28 feb 2024 | 16,33 | 17,55 | 16,53 | 17,07 | 17,07 | 60.499 |
27 feb 2024 | 16,18 | 16,23 | 15,93 | 16,08 | 16,08 | 29.630 |
26 feb 2024 | 16,09 | 16,17 | 15,87 | 16,19 | 16,19 | 25.378 |
23 feb 2024 | 16,00 | 16,00 | 15,93 | 15,98 | 15,98 | 7.643 |
22 feb 2024 | 15,67 | 15,95 | 15,85 | 15,81 | 15,81 | 17.656 |
21 feb 2024 | 15,79 | 15,78 | 15,61 | 15,69 | 15,69 | 8.197 |
20 feb 2024 | 16,09 | 16,00 | 15,75 | 15,86 | 15,86 | 33.412 |
19 feb 2024 | 16,05 | 15,97 | 15,78 | 15,89 | 15,89 | 16.546 |
16 feb 2024 | 15,92 | 16,17 | 15,87 | 15,99 | 15,99 | 22.771 |
15 feb 2024 | 16,15 | 16,01 | 15,78 | 15,79 | 15,79 | 14.268 |
14 feb 2024 | 16,40 | 16,09 | 15,91 | 15,99 | 15,99 | 43.157 |
13 feb 2024 | 16,30 | 16,19 | 15,83 | 15,96 | 15,96 | 11.486 |
12 feb 2024 | 16,03 | 16,27 | 16,12 | 16,16 | 16,16 | 5.636 |
09 feb 2024 | 15,85 | 16,17 | 16,00 | 16,13 | 16,13 | 14.378 |
08 feb 2024 | 16,17 | 16,17 | 15,86 | 15,87 | 15,87 | 20.803 |
07 feb 2024 | 16,04 | 16,19 | 15,96 | 16,11 | 16,11 | 262.666 |
06 feb 2024 | 16,03 | 16,16 | 15,93 | 16,14 | 16,14 | 241.868 |
05 feb 2024 | 15,89 | 16,13 | 15,96 | 16,00 | 16,00 | 28.224 |
02 feb 2024 | 16,31 | 16,42 | 15,88 | 16,02 | 16,02 | 16.391 |
01 feb 2024 | 16,60 | 16,58 | 16,00 | 16,26 | 16,26 | 57.942 |
31 gen 2024 | 16,26 | 16,55 | 16,25 | 16,51 | 16,51 | 44.145 |
30 gen 2024 | 16,25 | 16,37 | 16,21 | 16,23 | 16,23 | 28.551 |
29 gen 2024 | 16,20 | 16,31 | 16,13 | 16,27 | 16,27 | 17.738 |
26 gen 2024 | 16,23 | 16,24 | 16,06 | 16,20 | 16,20 | 761.557 |
25 gen 2024 | 16,10 | 16,14 | 15,93 | 16,14 | 16,14 | 19.133 |
24 gen 2024 | 15,76 | 16,02 | 15,80 | 15,97 | 15,97 | 28.822 |
23 gen 2024 | 15,95 | 15,93 | 15,70 | 15,72 | 15,72 | 563.596 |
22 gen 2024 | 15,70 | 15,93 | 15,72 | 15,84 | 15,84 | 27.486 |
19 gen 2024 | 16,00 | 15,93 | 15,67 | 15,68 | 15,68 | 22.828 |
18 gen 2024 | 15,70 | 15,80 | 15,53 | 15,74 | 15,74 | 88.835 |
17 gen 2024 | 15,21 | 15,69 | 15,21 | 15,56 | 15,56 | 50.579 |
16 gen 2024 | 15,35 | 15,41 | 15,10 | 15,10 | 15,10 | 23.355 |
15 gen 2024 | 15,31 | 15,36 | 15,06 | 15,19 | 15,19 | 3.956.663 |
12 gen 2024 | 14,83 | 15,23 | 14,89 | 15,21 | 15,21 | 111.194 |
11 gen 2024 | 14,42 | 14,93 | 14,20 | 14,89 | 14,89 | 49.579 |
10 gen 2024 | 14,05 | 14,31 | 14,12 | 14,28 | 14,28 | 25.705 |
09 gen 2024 | 14,40 | 14,24 | 13,98 | 14,07 | 14,07 | 12.924 |
08 gen 2024 | 13,96 | 14,17 | 13,90 | 14,13 | 14,13 | 24.279 |
05 gen 2024 | 13,81 | 14,04 | 13,86 | 14,00 | 14,00 | 26.808 |
04 gen 2024 | 13,90 | 14,00 | 13,83 | 13,97 | 13,97 | 30.911 |
03 gen 2024 | 14,15 | 14,07 | 13,86 | 13,85 | 13,85 | 28.297 |
02 gen 2024 | 14,34 | 14,36 | 14,04 | 14,16 | 14,16 | 17.309 |
29 dic 2023 | 14,09 | 14,21 | 13,96 | 14,17 | 14,17 | 2.196 |
28 dic 2023 | 13,95 | 14,06 | 13,90 | 14,01 | 14,01 | 50.850 |
27 dic 2023 | 13,80 | 14,11 | 13,98 | 14,12 | 14,12 | 4.598 |
22 dic 2023 | 14,02 | 14,25 | 13,87 | 13,98 | 13,98 | 4.371 |
21 dic 2023 | 14,06 | 14,06 | 13,95 | 13,94 | 13,94 | 8.334 |
20 dic 2023 | 14,20 | 14,17 | 13,87 | 13,97 | 13,97 | 41.578 |
19 dic 2023 | 13,88 | 14,17 | 13,85 | 14,14 | 14,14 | 11.384 |
18 dic 2023 | 13,82 | 13,97 | 13,86 | 13,95 | 13,95 | 14.192 |
15 dic 2023 | 13,80 | 13,98 | 13,77 | 13,95 | 13,95 | 8.955 |
14 dic 2023 | 14,15 | 14,11 | 13,76 | 13,87 | 13,87 | 23.837 |
13 dic 2023 | 13,89 | 14,15 | 14,01 | 14,12 | 14,12 | 1.301.730 |
12 dic 2023 | 14,05 | 14,15 | 13,94 | 14,13 | 14,13 | 31.504 |
11 dic 2023 | 14,26 | 14,29 | 13,84 | 13,88 | 13,88 | 54.098 |
*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...