Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 20,24 | 20,12 | 19,86 | 19,86 | 19,86 | 1.126 |
29 apr 2024 | 19,81 | 20,16 | 19,89 | 20,16 | 20,16 | 68.014 |
26 apr 2024 | 19,72 | 20,10 | 19,76 | 19,93 | 19,93 | 184.785 |
25 apr 2024 | 20,33 | 20,32 | 19,53 | 20,26 | 20,26 | 75.347 |
24 apr 2024 | 20,14 | 20,56 | 20,10 | 20,25 | 20,25 | 45.874 |
23 apr 2024 | 19,58 | 19,98 | 19,30 | 19,95 | 19,95 | 101.577 |
22 apr 2024 | 18,72 | 19,47 | 19,06 | 19,35 | 19,35 | 266.143 |
19 apr 2024 | 19,18 | 19,00 | 18,93 | 19,00 | 19,00 | 16.651 |
18 apr 2024 | 19,09 | 19,37 | 18,84 | 19,20 | 19,20 | 35.530 |
17 apr 2024 | 19,30 | 19,40 | 19,15 | 19,20 | 19,20 | 10.562 |
16 apr 2024 | 19,54 | 19,44 | 19,08 | 19,22 | 19,22 | 25.245 |
15 apr 2024 | 19,30 | 19,80 | 19,61 | 19,63 | 19,63 | 25.598 |
12 apr 2024 | 19,69 | 20,03 | 19,61 | 19,91 | 19,91 | 50.825 |
11 apr 2024 | 20,00 | 20,04 | 19,85 | 19,92 | 19,92 | 62.703 |
10 apr 2024 | 20,32 | 20,56 | 19,93 | 20,47 | 20,47 | 54.037 |
09 apr 2024 | 20,77 | 20,64 | 20,42 | 20,58 | 20,58 | 43.505 |
08 apr 2024 | 21,00 | 20,91 | 20,78 | 20,80 | 20,80 | 38.459 |
05 apr 2024 | 20,80 | 20,98 | 20,76 | 20,84 | 20,84 | 14.683 |
04 apr 2024 | 21,14 | 21,22 | 21,10 | 21,16 | 21,16 | 23.683 |
03 apr 2024 | 21,08 | 21,18 | 20,88 | 21,00 | 21,00 | 41.833 |
02 apr 2024 | 22,03 | 21,72 | 21,24 | 21,30 | 21,30 | 36.142 |
28 mar 2024 | 21,62 | 22,00 | 21,82 | 21,91 | 21,91 | 25.115 |
27 mar 2024 | 21,98 | 21,98 | 21,66 | 21,89 | 21,89 | 222.706 |
26 mar 2024 | 21,62 | 21,95 | 21,72 | 21,88 | 21,88 | 34.086 |
25 mar 2024 | 21,49 | 21,84 | 21,70 | 21,78 | 21,78 | 109.527 |
22 mar 2024 | 22,01 | 22,07 | 21,74 | 21,84 | 21,84 | 167.122 |
21 mar 2024 | 21,76 | 22,28 | 21,84 | 22,05 | 22,05 | 448.508 |
20 mar 2024 | 22,01 | 21,92 | 21,72 | 21,83 | 21,83 | 70.527 |
19 mar 2024 | 21,62 | 21,79 | 21,50 | 21,76 | 21,76 | 26.427 |
18 mar 2024 | 21,62 | 22,50 | 21,58 | 21,58 | 21,58 | 7.628 |
15 mar 2024 | 22,01 | 22,30 | 22,04 | 22,17 | 22,17 | 56.788 |
14 mar 2024 | 22,54 | 22,44 | 22,18 | 22,25 | 22,25 | 13.348 |
13 mar 2024 | 22,11 | 22,62 | 22,28 | 22,39 | 22,39 | 7.614 |
12 mar 2024 | 22,05 | 22,52 | 22,22 | 22,42 | 22,42 | 4.669 |
11 mar 2024 | 22,44 | 22,41 | 22,02 | 22,41 | 22,41 | 168.338 |
08 mar 2024 | 22,60 | 22,58 | 22,22 | 22,39 | 22,39 | 6.001 |
07 mar 2024 | 22,19 | 22,34 | 21,84 | 22,17 | 22,17 | 152.193 |
06 mar 2024 | 21,51 | 22,18 | 21,44 | 22,01 | 22,01 | 32.377 |
05 mar 2024 | 21,10 | 21,54 | 20,88 | 21,49 | 21,49 | 192.335 |
04 mar 2024 | 21,10 | 21,60 | 21,08 | 21,40 | 21,40 | 50.589 |
01 mar 2024 | 21,31 | 21,76 | 21,28 | 21,62 | 21,62 | 1.264.231 |
29 feb 2024 | 20,94 | 21,70 | 20,76 | 21,56 | 21,56 | 152.815 |
28 feb 2024 | 19,61 | 19,85 | 19,36 | 19,44 | 19,44 | 98.959 |
27 feb 2024 | 19,85 | 19,79 | 19,40 | 19,72 | 19,72 | 724.495 |
26 feb 2024 | 20,33 | 20,14 | 19,79 | 19,81 | 19,81 | 41.283 |
23 feb 2024 | 20,55 | 20,90 | 19,97 | 19,97 | 19,97 | 75.860 |
22 feb 2024 | 21,45 | 21,42 | 20,84 | 20,92 | 20,92 | 32.615 |
21 feb 2024 | 21,39 | 21,38 | 21,04 | 21,14 | 21,14 | 25.865 |
20 feb 2024 | 21,31 | 21,40 | 21,04 | 21,12 | 21,12 | 32.795 |
19 feb 2024 | 21,29 | 21,28 | 20,92 | 21,18 | 21,18 | 27.465 |
16 feb 2024 | 20,80 | 21,44 | 20,98 | 21,32 | 21,32 | 24.698 |
15 feb 2024 | 21,00 | 21,22 | 20,74 | 20,78 | 20,78 | 29.819 |
14 feb 2024 | 20,48 | 21,06 | 20,70 | 21,00 | 21,00 | 42.915 |
13 feb 2024 | 21,23 | 21,16 | 20,69 | 20,76 | 20,76 | 81.030 |
12 feb 2024 | 21,10 | 21,24 | 20,96 | 21,06 | 21,06 | 216.167 |
09 feb 2024 | 20,59 | 21,10 | 20,70 | 20,94 | 20,94 | 45.334 |
08 feb 2024 | 20,90 | 20,78 | 20,42 | 20,62 | 20,62 | 128.768 |
07 feb 2024 | 20,50 | 21,00 | 20,54 | 20,58 | 20,58 | 1.619.048 |
06 feb 2024 | 20,45 | 20,96 | 20,34 | 20,78 | 20,78 | 170.595 |
05 feb 2024 | 20,04 | 20,44 | 20,15 | 20,36 | 20,36 | 392.442 |
02 feb 2024 | 19,99 | 20,50 | 20,14 | 20,25 | 20,25 | 218.910 |
01 feb 2024 | 20,10 | 20,18 | 19,81 | 19,96 | 19,96 | 61.228 |
31 gen 2024 | 19,89 | 20,18 | 19,89 | 20,12 | 20,12 | 34.589 |
30 gen 2024 | 19,26 | 20,08 | 19,49 | 19,50 | 19,50 | 47.280 |
29 gen 2024 | 19,41 | 19,46 | 19,14 | 19,36 | 19,36 | 297.673 |
26 gen 2024 | 19,30 | 19,46 | 19,24 | 19,35 | 19,35 | 58.624 |
25 gen 2024 | 19,44 | 19,52 | 19,33 | 19,49 | 19,49 | 91.164 |
24 gen 2024 | 19,16 | 19,53 | 19,34 | 19,53 | 19,53 | 16.281 |
23 gen 2024 | 19,41 | 19,22 | 18,81 | 19,15 | 19,15 | 102.910 |
22 gen 2024 | 18,55 | 19,20 | 18,97 | 19,10 | 19,10 | 40.250 |
19 gen 2024 | 18,98 | 19,00 | 18,70 | 18,70 | 18,70 | 228.117 |
18 gen 2024 | 18,88 | 18,86 | 18,62 | 18,84 | 18,84 | 23.846 |
17 gen 2024 | 18,50 | 18,74 | 18,46 | 18,67 | 18,67 | 258.214 |
16 gen 2024 | 18,50 | 18,90 | 18,65 | 18,88 | 18,88 | 655.282 |
15 gen 2024 | 19,15 | 19,28 | 18,94 | 18,96 | 18,96 | 98.249 |
12 gen 2024 | 18,98 | 19,31 | 18,98 | 19,26 | 19,26 | 55.541 |
11 gen 2024 | 18,99 | 19,56 | 18,60 | 18,84 | 18,84 | 586.354 |
10 gen 2024 | 18,17 | 18,34 | 18,09 | 18,16 | 18,16 | 239.007 |
09 gen 2024 | 18,56 | 18,43 | 18,12 | 18,28 | 18,28 | 198.482 |
08 gen 2024 | 18,31 | 18,61 | 18,21 | 18,56 | 18,56 | 21.500 |
05 gen 2024 | 18,72 | 18,74 | 18,45 | 18,67 | 18,67 | 15.032 |
04 gen 2024 | 18,96 | 19,26 | 18,97 | 18,98 | 18,98 | 33.813 |
03 gen 2024 | 19,59 | 19,36 | 18,70 | 18,72 | 18,72 | 22.949 |
02 gen 2024 | 19,59 | 19,55 | 18,85 | 19,30 | 19,30 | 173.748 |
29 dic 2023 | 18,58 | 19,06 | 18,83 | 18,83 | 18,83 | 11.090 |
28 dic 2023 | 19,30 | 19,62 | 18,96 | 19,55 | 19,55 | 15.050 |
27 dic 2023 | 19,50 | 19,63 | 19,50 | 19,56 | 19,56 | 13.625 |
22 dic 2023 | 19,00 | 19,41 | 19,00 | 19,41 | 19,41 | 128.848 |
21 dic 2023 | 18,58 | 19,06 | 18,84 | 19,00 | 19,00 | 55.955 |
20 dic 2023 | 19,20 | 19,19 | 18,94 | 18,99 | 18,99 | 14.241 |
19 dic 2023 | 18,93 | 19,14 | 18,92 | 19,10 | 19,10 | 20.982 |
18 dic 2023 | 18,83 | 19,22 | 18,85 | 18,85 | 18,85 | 132.070 |
15 dic 2023 | 19,20 | 19,55 | 19,08 | 19,08 | 19,08 | 848.600 |
14 dic 2023 | 18,80 | 19,28 | 18,48 | 19,20 | 19,20 | 2.351.551 |
13 dic 2023 | 17,84 | 18,09 | 17,84 | 17,92 | 17,92 | 4.394 |
12 dic 2023 | 17,60 | 18,19 | 17,73 | 17,88 | 17,88 | 29.938 |
11 dic 2023 | 18,44 | 18,50 | 18,35 | 18,35 | 18,35 | 783.425 |
08 dic 2023 | 18,60 | 18,58 | 18,36 | 18,36 | 18,36 | 33.266 |
07 dic 2023 | 18,22 | 18,36 | 18,16 | 18,29 | 18,29 | 115.349 |
06 dic 2023 | 18,11 | 18,42 | 18,13 | 18,36 | 18,36 | 84.977 |
*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...