Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 18,36 | 18,45 | 18,15 | 18,41 | 18,41 | 1.869 |
02 mag 2024 | 18,31 | 18,45 | 17,92 | 17,93 | 17,93 | 426 |
01 mag 2024 | 17,82 | 18,36 | 17,81 | 18,24 | 18,24 | 1.248 |
30 apr 2024 | 18,52 | 18,64 | 18,25 | 18,32 | 18,32 | 2.468 |
29 apr 2024 | 19,05 | 19,14 | 18,59 | 18,77 | 18,77 | 8.861 |
26 apr 2024 | 17,64 | 19,22 | 17,64 | 18,69 | 18,69 | 2.461 |
25 apr 2024 | 17,74 | 17,76 | 17,09 | 17,40 | 17,40 | 2.141 |
24 apr 2024 | 17,71 | 17,88 | 17,50 | 17,67 | 17,67 | 4.029 |
23 apr 2024 | 17,75 | 18,10 | 17,74 | 17,77 | 17,77 | 1.646 |
22 apr 2024 | 18,50 | 18,50 | 17,67 | 17,90 | 17,90 | 2.595 |
19 apr 2024 | 17,97 | 18,36 | 17,51 | 18,01 | 18,01 | 1.157 |
18 apr 2024 | 17,78 | 18,00 | 17,65 | 17,65 | 17,65 | 875 |
17 apr 2024 | 17,75 | 17,85 | 17,39 | 17,73 | 17,73 | 503 |
16 apr 2024 | 17,50 | 17,70 | 17,29 | 17,70 | 17,70 | 1.704 |
15 apr 2024 | 18,70 | 18,70 | 17,64 | 17,86 | 17,86 | 3.332 |
12 apr 2024 | 18,38 | 18,82 | 18,15 | 18,16 | 18,16 | 1.885 |
11 apr 2024 | 18,13 | 18,34 | 17,72 | 18,30 | 18,30 | 604 |
10 apr 2024 | 17,72 | 18,28 | 17,50 | 18,28 | 18,28 | 1.332 |
09 apr 2024 | 18,37 | 18,45 | 18,20 | 18,20 | 18,20 | 1.720 |
08 apr 2024 | 17,99 | 18,83 | 17,86 | 18,69 | 18,69 | 3.728 |
05 apr 2024 | 17,59 | 17,89 | 17,55 | 17,77 | 17,77 | 698 |
04 apr 2024 | 18,37 | 18,44 | 17,77 | 17,77 | 17,77 | 1.226 |
03 apr 2024 | 18,01 | 18,14 | 17,76 | 18,11 | 18,11 | 1.241 |
02 apr 2024 | 18,21 | 18,28 | 18,10 | 18,20 | 18,20 | 927 |
28 mar 2024 | 18,15 | 18,42 | 18,15 | 18,41 | 18,41 | 2.987 |
27 mar 2024 | 18,09 | 18,10 | 17,88 | 18,00 | 18,00 | 1.390 |
26 mar 2024 | 17,83 | 17,87 | 17,67 | 17,87 | 17,87 | 1.486 |
25 mar 2024 | 17,66 | 18,08 | 17,62 | 17,80 | 17,80 | 6.266 |
22 mar 2024 | 17,77 | 17,77 | 17,29 | 17,51 | 17,51 | 2.202 |
21 mar 2024 | 17,64 | 17,88 | 17,50 | 17,80 | 17,80 | 1.220 |
20 mar 2024 | 17,07 | 17,60 | 17,02 | 17,60 | 17,60 | 1.236 |
19 mar 2024 | 16,97 | 17,25 | 16,95 | 17,15 | 17,15 | 1.889 |
18 mar 2024 | 17,10 | 17,29 | 16,80 | 17,01 | 17,01 | 1.524 |
15 mar 2024 | 17,21 | 17,52 | 17,21 | 17,23 | 17,23 | 938 |
14 mar 2024 | 17,60 | 17,74 | 17,28 | 17,33 | 17,33 | 579 |
13 mar 2024 | 17,94 | 18,08 | 17,64 | 17,64 | 17,64 | 1.386 |
12 mar 2024 | 18,08 | 18,16 | 17,93 | 17,99 | 17,99 | 1.637 |
11 mar 2024 | 18,57 | 18,58 | 18,15 | 18,16 | 18,16 | 515 |
08 mar 2024 | 19,57 | 19,57 | 18,61 | 18,61 | 18,61 | 1.356 |
07 mar 2024 | 18,28 | 18,76 | 18,21 | 18,57 | 18,57 | 1.010 |
06 mar 2024 | 18,14 | 18,43 | 17,93 | 18,18 | 18,18 | 1.082 |
05 mar 2024 | 18,00 | 18,27 | 17,89 | 18,16 | 18,16 | 1.892 |
04 mar 2024 | 18,05 | 18,31 | 18,04 | 18,04 | 18,04 | 1.107 |
01 mar 2024 | 18,29 | 18,29 | 18,01 | 18,09 | 18,09 | 1.357 |
29 feb 2024 | 18,46 | 18,58 | 18,05 | 18,05 | 18,05 | 803 |
28 feb 2024 | 18,59 | 18,63 | 18,34 | 18,42 | 18,42 | 1.338 |
27 feb 2024 | 18,72 | 18,85 | 18,58 | 18,58 | 18,58 | 748 |
26 feb 2024 | 18,16 | 18,49 | 18,11 | 18,44 | 18,44 | 1.831 |
23 feb 2024 | 18,74 | 18,74 | 17,90 | 17,94 | 17,94 | 2.306 |
22 feb 2024 | 19,19 | 19,32 | 18,61 | 19,08 | 19,08 | 5.138 |
21 feb 2024 | 20,46 | 20,65 | 20,16 | 20,19 | 20,19 | 2.559 |
20 feb 2024 | 20,55 | 20,89 | 20,28 | 20,34 | 20,34 | 5.698 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 20,60 | 20,98 | 20,25 | 20,97 | 20,97 | 3.439 |
15 feb 2024 | 21,09 | 21,15 | 20,49 | 20,73 | 20,73 | 4.128 |
14 feb 2024 | 19,63 | 21,57 | 19,63 | 20,53 | 20,53 | 22.905 |
13 feb 2024 | 18,04 | 18,16 | 17,80 | 17,88 | 17,88 | 2.010 |
12 feb 2024 | 18,47 | 18,64 | 18,20 | 18,47 | 18,47 | 4.871 |
09 feb 2024 | 18,03 | 18,21 | 17,84 | 18,21 | 18,21 | 6.785 |
08 feb 2024 | 17,50 | 17,77 | 17,46 | 17,77 | 17,77 | 1.490 |
07 feb 2024 | 17,74 | 17,82 | 17,64 | 17,74 | 17,74 | 2.934 |
06 feb 2024 | 17,44 | 17,55 | 17,37 | 17,52 | 17,52 | 512 |
05 feb 2024 | 16,81 | 17,16 | 16,79 | 17,15 | 17,15 | 489 |
02 feb 2024 | 17,19 | 17,19 | 16,85 | 17,00 | 17,00 | 235 |
01 feb 2024 | 17,08 | 17,19 | 16,72 | 17,09 | 17,09 | 1.725 |
31 gen 2024 | 17,39 | 17,41 | 17,24 | 17,24 | 17,24 | 204 |
30 gen 2024 | 17,59 | 17,59 | 17,16 | 17,19 | 17,19 | 273 |
29 gen 2024 | 17,29 | 17,49 | 17,26 | 17,44 | 17,44 | 3.096 |
26 gen 2024 | 17,50 | 17,63 | 17,11 | 17,12 | 17,12 | 2.721 |
25 gen 2024 | 17,38 | 17,62 | 17,16 | 17,33 | 17,33 | 1.479 |
24 gen 2024 | 18,22 | 18,26 | 17,45 | 17,48 | 17,48 | 3.116 |
23 gen 2024 | 18,68 | 18,76 | 18,17 | 18,19 | 18,19 | 1.511 |
22 gen 2024 | 18,53 | 18,72 | 18,50 | 18,56 | 18,56 | 2.039 |
19 gen 2024 | 18,48 | 18,48 | 18,11 | 18,32 | 18,32 | 1.198 |
18 gen 2024 | 18,52 | 18,65 | 18,38 | 18,51 | 18,51 | 756 |
17 gen 2024 | 18,35 | 18,55 | 18,27 | 18,34 | 18,34 | 1.163 |
16 gen 2024 | 19,07 | 19,26 | 18,50 | 18,59 | 18,59 | 1.194 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 18,65 | 18,86 | 18,53 | 18,78 | 18,78 | 1.390 |
11 gen 2024 | 18,38 | 18,55 | 18,14 | 18,26 | 18,26 | 3.033 |
10 gen 2024 | 18,32 | 18,67 | 18,22 | 18,59 | 18,59 | 2.330 |
09 gen 2024 | 18,29 | 18,41 | 18,06 | 18,14 | 18,14 | 832 |
08 gen 2024 | 18,18 | 18,33 | 17,88 | 18,31 | 18,31 | 1.475 |
05 gen 2024 | 18,58 | 18,62 | 18,45 | 18,45 | 18,45 | 171 |
04 gen 2024 | 18,51 | 18,85 | 18,35 | 18,79 | 18,79 | 617 |
03 gen 2024 | 19,44 | 19,62 | 18,83 | 18,85 | 18,85 | 3.542 |
02 gen 2024 | 20,03 | 20,30 | 19,89 | 19,92 | 19,92 | 3.371 |
29 dic 2023 | 20,53 | 20,59 | 20,25 | 20,39 | 20,39 | 986 |
28 dic 2023 | 20,50 | 20,81 | 20,45 | 20,60 | 20,60 | 1.714 |
27 dic 2023 | 20,62 | 20,65 | 20,54 | 20,54 | 20,54 | 498 |
22 dic 2023 | 20,29 | 20,56 | 20,25 | 20,40 | 20,40 | 825 |
21 dic 2023 | 20,28 | 20,45 | 20,05 | 20,13 | 20,13 | 1.482 |
20 dic 2023 | 20,48 | 20,67 | 20,40 | 20,53 | 20,53 | 1.591 |
19 dic 2023 | 20,34 | 20,58 | 20,28 | 20,58 | 20,58 | 2.013 |
18 dic 2023 | 20,15 | 20,50 | 20,06 | 20,23 | 20,23 | 1.042 |
15 dic 2023 | 20,60 | 20,66 | 20,26 | 20,31 | 20,31 | 846 |
14 dic 2023 | 21,30 | 21,41 | 20,15 | 20,32 | 20,32 | 2.319 |
13 dic 2023 | 20,83 | 21,00 | 20,55 | 20,56 | 20,56 | 2.668 |
12 dic 2023 | 20,31 | 20,81 | 20,27 | 20,81 | 20,81 | 4.535 |
11 dic 2023 | 20,49 | 20,52 | 20,07 | 20,31 | 20,31 | 950 |
*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...