Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 0,00 | 0,00 | 0,00 | 18,81 | 18,81 | 8.970 |
29 apr 2024 | 19,02 | 19,22 | 18,96 | 19,00 | 19,00 | 1.266 |
26 apr 2024 | 19,34 | 19,48 | 19,34 | 19,34 | 19,34 | 1.395 |
25 apr 2024 | 19,24 | 19,72 | 19,16 | 19,18 | 19,18 | 3.700 |
24 apr 2024 | 19,37 | 19,37 | 19,08 | 19,12 | 19,12 | 1.794 |
23 apr 2024 | 18,94 | 19,30 | 18,72 | 19,30 | 19,30 | 1.998 |
22 apr 2024 | 18,68 | 18,70 | 18,55 | 18,58 | 18,58 | 1.330 |
19 apr 2024 | 18,34 | 18,42 | 18,32 | 18,42 | 18,42 | 1.316 |
18 apr 2024 | 18,66 | 18,74 | 18,50 | 18,74 | 18,74 | 2.077 |
17 apr 2024 | 18,84 | 18,84 | 18,49 | 18,66 | 18,66 | 2.253 |
16 apr 2024 | 18,30 | 18,54 | 18,22 | 18,54 | 18,54 | 2.878 |
15 apr 2024 | 18,78 | 18,82 | 18,64 | 18,70 | 18,70 | 2.146 |
12 apr 2024 | 19,04 | 19,10 | 18,78 | 18,78 | 18,78 | 2.214 |
11 apr 2024 | 19,12 | 19,12 | 18,77 | 18,82 | 18,82 | 1.585 |
10 apr 2024 | 18,90 | 19,40 | 18,90 | 19,00 | 19,00 | 1.715 |
09 apr 2024 | 19,44 | 19,60 | 19,42 | 19,44 | 19,44 | 1.654 |
08 apr 2024 | 19,40 | 19,69 | 19,40 | 19,66 | 19,66 | 3.416 |
05 apr 2024 | 19,20 | 19,36 | 19,20 | 19,36 | 19,36 | 1.715 |
04 apr 2024 | 19,60 | 19,70 | 19,46 | 19,46 | 19,46 | 1.469 |
03 apr 2024 | 19,36 | 19,50 | 19,18 | 19,48 | 19,48 | 2.047 |
02 apr 2024 | 19,22 | 19,46 | 19,10 | 19,34 | 19,34 | 1.316 |
28 mar 2024 | 19,08 | 19,19 | 19,08 | 19,11 | 19,11 | 1.356 |
27 mar 2024 | 19,66 | 19,70 | 19,52 | 19,52 | 19,52 | 1.952 |
26 mar 2024 | 19,08 | 19,42 | 19,08 | 19,40 | 19,40 | 3.489 |
25 mar 2024 | 19,26 | 19,34 | 18,93 | 19,27 | 19,27 | 1.351 |
22 mar 2024 | 18,92 | 18,92 | 18,81 | 18,88 | 18,88 | 3.053 |
21 mar 2024 | 18,88 | 18,90 | 18,38 | 18,74 | 18,74 | 3.932 |
20 mar 2024 | 19,30 | 19,30 | 18,91 | 19,08 | 19,08 | 1.971 |
19 mar 2024 | 19,34 | 19,69 | 19,19 | 19,34 | 19,34 | 2.232 |
18 mar 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | 476 |
15 mar 2024 | 20,25 | 20,30 | 19,86 | 19,86 | 19,86 | 965 |
14 mar 2024 | 20,85 | 20,90 | 20,75 | 20,80 | 20,80 | 4.162 |
13 mar 2024 | 20,50 | 20,75 | 20,50 | 20,60 | 20,60 | 2.529 |
12 mar 2024 | 20,85 | 20,95 | 20,85 | 20,85 | 20,85 | 62 |
11 mar 2024 | 21,10 | 21,10 | 20,80 | 20,80 | 20,80 | 4.471 |
08 mar 2024 | 21,50 | 21,50 | 21,40 | 21,40 | 21,40 | 705 |
07 mar 2024 | 21,60 | 21,61 | 21,44 | 21,50 | 21,50 | 3.736 |
06 mar 2024 | 22,35 | 22,35 | 22,11 | 22,11 | 22,11 | 644 |
05 mar 2024 | 21,92 | 22,00 | 21,85 | 22,00 | 22,00 | 1.717 |
04 mar 2024 | 21,85 | 22,06 | 21,75 | 22,05 | 22,05 | 2.639 |
01 mar 2024 | 21,70 | 21,75 | 21,50 | 21,70 | 21,70 | 1.336 |
29 feb 2024 | 21,80 | 21,82 | 21,76 | 21,80 | 21,80 | 2.118 |
28 feb 2024 | 21,90 | 21,90 | 21,68 | 21,85 | 21,85 | 2.080 |
27 feb 2024 | 22,05 | 22,05 | 21,82 | 22,00 | 22,00 | 2.393 |
26 feb 2024 | 22,20 | 22,20 | 22,06 | 22,10 | 22,10 | 2.977 |
23 feb 2024 | 22,65 | 22,80 | 22,30 | 22,50 | 22,50 | 5.111 |
22 feb 2024 | 22,85 | 23,41 | 22,85 | 23,40 | 23,40 | 5.803 |
21 feb 2024 | 22,50 | 22,80 | 22,50 | 22,77 | 22,77 | 2.703 |
20 feb 2024 | 22,30 | 22,70 | 22,30 | 22,59 | 22,59 | 4.245 |
19 feb 2024 | 22,25 | 22,25 | 22,13 | 22,15 | 22,15 | 433 |
16 feb 2024 | 21,60 | 22,19 | 21,60 | 21,95 | 21,95 | 2.358 |
15 feb 2024 | 21,80 | 22,00 | 21,55 | 21,55 | 21,55 | 2.198 |
14 feb 2024 | 21,30 | 21,60 | 21,10 | 21,60 | 21,60 | 2.254 |
13 feb 2024 | 21,25 | 21,25 | 21,15 | 21,15 | 21,15 | 1.690 |
12 feb 2024 | 21,35 | 21,35 | 21,15 | 21,30 | 21,30 | 657 |
09 feb 2024 | 20,60 | 21,10 | 20,60 | 21,10 | 21,10 | 1.553 |
08 feb 2024 | 21,10 | 21,10 | 20,85 | 21,10 | 21,10 | 2.009 |
07 feb 2024 | 20,30 | 20,70 | 20,30 | 20,70 | 20,70 | 153 |
06 feb 2024 | 19,74 | 20,20 | 19,73 | 20,03 | 20,03 | 7.988 |
05 feb 2024 | 19,32 | 19,80 | 19,28 | 19,80 | 19,80 | 1.998 |
02 feb 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | 13 |
01 feb 2024 | 19,62 | 19,62 | 19,54 | 19,62 | 19,62 | 162 |
31 gen 2024 | 19,84 | 20,05 | 19,84 | 19,94 | 19,94 | 797 |
30 gen 2024 | 19,92 | 19,97 | 19,92 | 19,96 | 19,96 | 1.514 |
29 gen 2024 | 20,10 | 20,25 | 20,08 | 20,25 | 20,25 | 732 |
26 gen 2024 | 20,00 | 20,15 | 19,90 | 20,15 | 20,15 | 1.179 |
25 gen 2024 | 19,68 | 19,68 | 19,46 | 19,68 | 19,68 | 187 |
24 gen 2024 | 19,18 | 19,71 | 19,18 | 19,66 | 19,66 | 10.755 |
23 gen 2024 | 19,18 | 19,32 | 19,10 | 19,20 | 19,20 | 1.613 |
22 gen 2024 | 19,16 | 19,18 | 19,03 | 19,18 | 19,18 | 287 |
19 gen 2024 | 19,08 | 19,08 | 18,92 | 18,92 | 18,92 | 1.013 |
18 gen 2024 | 19,06 | 19,14 | 18,92 | 18,92 | 18,92 | 1.593 |
17 gen 2024 | 19,02 | 19,20 | 18,80 | 19,20 | 19,20 | 3.521 |
16 gen 2024 | 19,34 | 19,50 | 19,34 | 19,44 | 19,44 | 3.662 |
15 gen 2024 | 20,10 | 20,10 | 19,42 | 19,46 | 19,46 | 347 |
12 gen 2024 | 19,92 | 19,92 | 19,86 | 19,92 | 19,92 | 1.216 |
11 gen 2024 | 20,00 | 20,05 | 19,70 | 19,70 | 19,70 | 1.194 |
10 gen 2024 | 20,25 | 20,25 | 20,05 | 20,05 | 20,05 | 1.048 |
09 gen 2024 | 20,25 | 20,40 | 20,10 | 20,40 | 20,40 | 1.680 |
08 gen 2024 | 20,19 | 20,40 | 20,19 | 20,40 | 20,40 | 1.051 |
05 gen 2024 | 19,90 | 19,92 | 19,70 | 19,70 | 19,70 | 630 |
04 gen 2024 | 20,25 | 20,25 | 19,94 | 20,10 | 20,10 | 1.383 |
03 gen 2024 | 20,15 | 20,15 | 19,70 | 19,90 | 19,90 | 2.144 |
02 gen 2024 | 19,84 | 20,25 | 19,84 | 20,25 | 20,25 | 2.366 |
29 dic 2023 | 19,56 | 19,66 | 19,56 | 19,66 | 19,66 | 698 |
28 dic 2023 | 19,78 | 19,78 | 19,60 | 19,60 | 19,60 | 1.801 |
27 dic 2023 | 19,54 | 19,70 | 19,54 | 19,70 | 19,70 | 795 |
22 dic 2023 | 19,34 | 19,56 | 19,34 | 19,56 | 19,56 | 1.052 |
21 dic 2023 | 19,32 | 19,54 | 19,14 | 19,38 | 19,38 | 1.759 |
20 dic 2023 | 19,54 | 19,56 | 19,50 | 19,50 | 19,50 | 935 |
19 dic 2023 | 19,40 | 19,56 | 19,34 | 19,50 | 19,50 | 1.298 |
18 dic 2023 | 19,54 | 19,54 | 18,96 | 19,16 | 19,16 | 1.633 |
15 dic 2023 | 19,48 | 19,50 | 19,32 | 19,50 | 19,50 | 726 |
14 dic 2023 | 19,26 | 19,28 | 19,08 | 19,08 | 19,08 | 892 |
13 dic 2023 | 18,82 | 18,82 | 18,48 | 18,55 | 18,55 | 556 |
12 dic 2023 | 18,54 | 18,60 | 18,53 | 18,60 | 18,60 | 233 |
11 dic 2023 | 18,72 | 18,84 | 18,72 | 18,72 | 18,72 | 664 |
08 dic 2023 | 19,16 | 19,16 | 18,94 | 19,03 | 19,03 | 972 |
07 dic 2023 | 18,80 | 18,94 | 18,80 | 18,94 | 18,94 | 767 |
06 dic 2023 | 18,76 | 18,96 | 18,68 | 18,76 | 18,76 | 728 |
*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...