Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 0,00 | 0,00 | 0,00 | 18,36 | 18,36 | 41 |
24 apr 2024 | 19,22 | 20,06 | 19,22 | 19,34 | 19,34 | 5.442 |
23 apr 2024 | 18,70 | 18,92 | 18,63 | 18,92 | 18,92 | 674 |
22 apr 2024 | 18,17 | 18,50 | 18,10 | 18,46 | 18,46 | 141 |
19 apr 2024 | 18,16 | 18,20 | 18,10 | 18,18 | 18,18 | 178 |
18 apr 2024 | 18,07 | 18,22 | 18,07 | 18,11 | 18,11 | 420 |
17 apr 2024 | 18,08 | 18,14 | 17,97 | 18,12 | 18,12 | 1.197 |
16 apr 2024 | 18,01 | 18,18 | 17,97 | 18,11 | 18,11 | 140 |
15 apr 2024 | 18,55 | 18,56 | 18,25 | 18,25 | 18,25 | 1.457 |
12 apr 2024 | 18,40 | 18,60 | 18,40 | 18,60 | 18,60 | 33 |
11 apr 2024 | 18,67 | 18,81 | 18,42 | 18,56 | 18,56 | 297 |
10 apr 2024 | 18,77 | 18,97 | 18,62 | 18,69 | 18,69 | 1.070 |
09 apr 2024 | 19,40 | 19,40 | 19,27 | 19,27 | 19,27 | 572 |
08 apr 2024 | 19,29 | 19,49 | 19,29 | 19,49 | 19,49 | 316 |
05 apr 2024 | 19,38 | 19,53 | 19,24 | 19,24 | 19,24 | 3.608 |
04 apr 2024 | 19,58 | 19,64 | 19,55 | 19,55 | 19,55 | 66 |
03 apr 2024 | 19,57 | 19,66 | 19,42 | 19,42 | 19,42 | 1.060 |
02 apr 2024 | 19,56 | 19,56 | 19,45 | 19,45 | 19,45 | 599 |
28 mar 2024 | 19,76 | 19,80 | 19,69 | 19,74 | 19,74 | 492 |
27 mar 2024 | 19,50 | 19,65 | 19,50 | 19,63 | 19,63 | 62 |
26 mar 2024 | 19,47 | 19,47 | 19,40 | 19,43 | 19,43 | 1.288 |
25 mar 2024 | 19,49 | 19,49 | 19,38 | 19,38 | 19,38 | 327 |
22 mar 2024 | 19,61 | 19,61 | 19,32 | 19,33 | 19,33 | 215 |
21 mar 2024 | 19,46 | 19,74 | 19,46 | 19,70 | 19,70 | 838 |
20 mar 2024 | 19,88 | 19,88 | 19,34 | 19,48 | 19,48 | 1.657 |
19 mar 2024 | 19,33 | 19,85 | 19,33 | 19,81 | 19,81 | 2.352 |
18 mar 2024 | 19,12 | 19,50 | 19,12 | 19,31 | 19,31 | 119 |
15 mar 2024 | 19,24 | 19,56 | 19,24 | 19,49 | 19,49 | 135 |
14 mar 2024 | 20,13 | 20,20 | 19,37 | 19,37 | 19,37 | 991 |
13 mar 2024 | 20,07 | 20,45 | 20,07 | 20,45 | 20,45 | 1.432 |
12 mar 2024 | 20,12 | 20,13 | 19,96 | 20,01 | 20,01 | 313 |
11 mar 2024 | 19,59 | 20,21 | 19,57 | 20,20 | 20,20 | 1.717 |
08 mar 2024 | 19,71 | 19,82 | 19,68 | 19,73 | 19,73 | 725 |
07 mar 2024 | 19,43 | 19,73 | 19,30 | 19,70 | 19,70 | 5.192 |
06 mar 2024 | 19,46 | 19,59 | 19,36 | 19,59 | 19,59 | 762 |
05 mar 2024 | 19,24 | 19,41 | 19,08 | 19,40 | 19,40 | 883 |
04 mar 2024 | 19,49 | 19,56 | 19,39 | 19,42 | 19,42 | 959 |
01 mar 2024 | 19,60 | 19,61 | 19,36 | 19,50 | 19,50 | 1.043 |
29 feb 2024 | 19,70 | 19,82 | 19,70 | 19,80 | 19,80 | 252 |
28 feb 2024 | 19,53 | 19,83 | 19,50 | 19,66 | 19,66 | 95 |
27 feb 2024 | 19,60 | 19,60 | 19,51 | 19,56 | 19,56 | 740 |
26 feb 2024 | 19,61 | 19,68 | 19,34 | 19,36 | 19,36 | 1.650 |
23 feb 2024 | 19,73 | 19,81 | 19,70 | 19,81 | 19,81 | 1.280 |
22 feb 2024 | 19,76 | 19,92 | 19,69 | 19,79 | 19,79 | 2.005 |
21 feb 2024 | 19,30 | 19,69 | 19,30 | 19,69 | 19,69 | 910 |
20 feb 2024 | 19,07 | 19,52 | 19,00 | 19,48 | 19,48 | 1.671 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 18,92 | 19,36 | 18,91 | 19,36 | 19,36 | 446 |
15 feb 2024 | 19,34 | 19,46 | 18,99 | 19,14 | 19,14 | 1.498 |
14 feb 2024 | 18,98 | 19,17 | 18,94 | 19,10 | 19,10 | 1.922 |
13 feb 2024 | 18,44 | 18,88 | 18,40 | 18,83 | 18,83 | 4.098 |
12 feb 2024 | 18,93 | 19,17 | 18,89 | 19,10 | 19,10 | 1.366 |
09 feb 2024 | 18,84 | 19,00 | 18,60 | 18,79 | 18,79 | 2.785 |
08 feb 2024 | 18,81 | 19,30 | 18,59 | 18,81 | 18,81 | 5.799 |
07 feb 2024 | 18,52 | 18,75 | 18,41 | 18,75 | 18,75 | 904 |
06 feb 2024 | 18,50 | 18,62 | 18,39 | 18,50 | 18,50 | 402 |
05 feb 2024 | 18,58 | 18,59 | 18,38 | 18,57 | 18,57 | 3.074 |
02 feb 2024 | 18,70 | 19,02 | 18,54 | 19,02 | 19,02 | 2.086 |
01 feb 2024 | 17,96 | 18,14 | 17,96 | 18,04 | 18,04 | 338 |
31 gen 2024 | 18,17 | 18,30 | 18,09 | 18,25 | 18,25 | 825 |
30 gen 2024 | 18,24 | 18,44 | 18,18 | 18,30 | 18,30 | 7.531 |
29 gen 2024 | 18,35 | 18,40 | 18,15 | 18,19 | 18,19 | 739 |
26 gen 2024 | 18,26 | 18,66 | 18,24 | 18,37 | 18,37 | 4.034 |
25 gen 2024 | 17,98 | 18,01 | 17,89 | 18,01 | 18,01 | 482 |
24 gen 2024 | 17,86 | 17,87 | 17,71 | 17,74 | 17,74 | 1.220 |
23 gen 2024 | 17,86 | 17,98 | 17,73 | 17,73 | 17,73 | 95 |
22 gen 2024 | 18,01 | 18,01 | 17,67 | 17,73 | 17,73 | 2.166 |
19 gen 2024 | 17,69 | 17,77 | 17,59 | 17,77 | 17,77 | 793 |
18 gen 2024 | 17,53 | 17,63 | 17,47 | 17,58 | 17,58 | 758 |
17 gen 2024 | 17,70 | 17,70 | 16,99 | 17,31 | 17,31 | 725 |
16 gen 2024 | 18,02 | 18,17 | 17,68 | 17,83 | 17,83 | 2.581 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 18,41 | 18,43 | 18,19 | 18,32 | 18,32 | 1.443 |
11 gen 2024 | 18,42 | 18,47 | 18,26 | 18,31 | 18,31 | 1.555 |
10 gen 2024 | 18,24 | 18,36 | 18,24 | 18,31 | 18,31 | 320 |
09 gen 2024 | 18,35 | 18,48 | 18,33 | 18,48 | 18,48 | 1.160 |
08 gen 2024 | 18,17 | 18,45 | 18,15 | 18,42 | 18,42 | 949 |
05 gen 2024 | 18,18 | 18,28 | 18,10 | 18,10 | 18,10 | 444 |
04 gen 2024 | 18,00 | 18,25 | 17,93 | 18,25 | 18,25 | 886 |
03 gen 2024 | 18,50 | 18,54 | 18,25 | 18,51 | 18,51 | 561 |
02 gen 2024 | 18,80 | 19,10 | 18,67 | 19,08 | 19,08 | 843 |
29 dic 2023 | 19,09 | 19,18 | 18,79 | 18,80 | 18,80 | 3.773 |
28 dic 2023 | 18,94 | 19,08 | 18,90 | 19,08 | 19,08 | 665 |
27 dic 2023 | 19,08 | 19,10 | 18,95 | 18,95 | 18,95 | 5.259 |
22 dic 2023 | 19,01 | 19,17 | 18,92 | 19,09 | 19,09 | 325 |
21 dic 2023 | 18,94 | 19,03 | 18,91 | 18,91 | 18,91 | 742 |
20 dic 2023 | 19,24 | 19,31 | 19,07 | 19,07 | 19,07 | 1.684 |
19 dic 2023 | 19,45 | 19,53 | 19,39 | 19,46 | 19,46 | 1.121 |
18 dic 2023 | 19,00 | 19,33 | 18,93 | 19,29 | 19,29 | 1.007 |
15 dic 2023 | 19,10 | 19,10 | 18,83 | 18,95 | 18,95 | 587 |
14 dic 2023 | 19,32 | 19,68 | 18,97 | 19,08 | 19,08 | 2.685 |
13 dic 2023 | 18,59 | 18,76 | 18,47 | 18,76 | 18,76 | 898 |
12 dic 2023 | 18,50 | 18,72 | 18,20 | 18,54 | 18,54 | 3.217 |
11 dic 2023 | 18,91 | 18,99 | 18,60 | 18,81 | 18,81 | 639 |
08 dic 2023 | 19,60 | 19,60 | 18,85 | 19,03 | 19,03 | 632 |
07 dic 2023 | 19,01 | 19,15 | 18,91 | 19,11 | 19,11 | 1.125 |
06 dic 2023 | 19,01 | 19,23 | 18,91 | 19,12 | 19,12 | 1.036 |
05 dic 2023 | 19,39 | 19,45 | 19,01 | 19,03 | 19,03 | 3.297 |
04 dic 2023 | 19,41 | 19,66 | 19,40 | 19,44 | 19,44 | 2.578 |
01 dic 2023 | 18,95 | 19,39 | 18,93 | 19,37 | 19,37 | 859 |
*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...