Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 23,54 | 23,70 | 23,48 | 23,60 | 23,60 | 66.736 |
25 apr 2024 | 23,52 | 23,86 | 23,18 | 23,53 | 23,53 | 132.404 |
24 apr 2024 | 23,16 | 23,16 | 22,80 | 22,90 | 22,90 | 58.076 |
23 apr 2024 | 23,12 | 23,20 | 22,90 | 23,03 | 23,03 | 51.508 |
22 apr 2024 | 23,34 | 23,68 | 23,30 | 23,39 | 23,39 | 83.674 |
19 apr 2024 | 23,80 | 23,88 | 23,14 | 23,21 | 23,21 | 227.963 |
18 apr 2024 | 24,44 | 24,50 | 24,08 | 24,18 | 24,18 | 209.605 |
17 apr 2024 | 23,28 | 24,30 | 23,24 | 24,00 | 24,00 | 188.912 |
16 apr 2024 | 23,18 | 23,44 | 23,02 | 23,30 | 23,30 | 999.483 |
15 apr 2024 | 23,22 | 23,58 | 23,22 | 23,39 | 23,39 | 241.662 |
12 apr 2024 | 22,94 | 23,24 | 22,90 | 23,16 | 23,16 | 54.151 |
11 apr 2024 | 22,92 | 23,00 | 22,62 | 22,70 | 22,70 | 100.660 |
10 apr 2024 | 22,90 | 23,00 | 22,64 | 22,88 | 22,88 | 57.551 |
09 apr 2024 | 23,08 | 23,18 | 22,78 | 22,93 | 22,93 | 47.509 |
08 apr 2024 | 23,40 | 23,46 | 23,12 | 23,36 | 23,36 | 67.459 |
05 apr 2024 | 22,58 | 23,34 | 22,58 | 23,27 | 23,27 | 121.481 |
04 apr 2024 | 23,22 | 23,48 | 23,14 | 23,33 | 23,33 | 81.578 |
03 apr 2024 | 22,68 | 23,04 | 22,44 | 22,82 | 22,82 | 78.669 |
02 apr 2024 | 22,76 | 23,00 | 22,70 | 22,83 | 22,83 | 380.314 |
28 mar 2024 | 22,62 | 22,72 | 22,42 | 22,55 | 22,55 | 61.409 |
27 mar 2024 | 22,70 | 22,88 | 22,50 | 22,50 | 22,50 | 62.395 |
26 mar 2024 | 22,26 | 22,52 | 22,24 | 22,24 | 22,24 | 175.410 |
25 mar 2024 | 21,86 | 22,36 | 21,82 | 22,14 | 22,14 | 110.040 |
22 mar 2024 | 21,58 | 22,00 | 21,56 | 21,56 | 21,56 | 47.098 |
21 mar 2024 | 21,98 | 22,20 | 21,82 | 21,82 | 21,82 | 129.300 |
20 mar 2024 | 21,64 | 21,96 | 21,44 | 21,81 | 21,81 | 129.157 |
19 mar 2024 | 21,32 | 21,40 | 21,06 | 21,34 | 21,34 | 30.972 |
18 mar 2024 | 21,42 | 21,42 | 21,14 | 21,19 | 21,19 | 107.627 |
15 mar 2024 | 21,04 | 21,26 | 20,98 | 21,18 | 21,18 | 146.174 |
14 mar 2024 | 21,00 | 21,16 | 20,82 | 21,13 | 21,13 | 46.506 |
13 mar 2024 | 21,08 | 21,08 | 20,78 | 21,04 | 21,04 | 73.214 |
12 mar 2024 | 20,68 | 20,88 | 20,54 | 20,82 | 20,82 | 29.566 |
11 mar 2024 | 21,68 | 21,70 | 20,40 | 20,55 | 20,55 | 115.177 |
08 mar 2024 | 21,94 | 22,06 | 21,74 | 21,87 | 21,87 | 97.894 |
07 mar 2024 | 21,84 | 21,92 | 21,40 | 21,51 | 21,51 | 123.183 |
06 mar 2024 | 22,16 | 22,26 | 21,94 | 22,07 | 22,07 | 254.952 |
05 mar 2024 | 21,44 | 22,00 | 21,44 | 21,87 | 21,87 | 238.894 |
04 mar 2024 | 21,76 | 22,12 | 21,56 | 21,69 | 21,69 | 277.780 |
01 mar 2024 | 20,34 | 21,00 | 20,28 | 20,69 | 20,69 | 604.940 |
29 feb 2024 | 19,78 | 20,92 | 19,60 | 20,40 | 20,40 | 393.802 |
28 feb 2024 | 18,82 | 18,93 | 18,54 | 18,90 | 18,90 | 123.960 |
27 feb 2024 | 18,50 | 18,82 | 18,32 | 18,77 | 18,77 | 72.556 |
26 feb 2024 | 18,29 | 18,57 | 18,11 | 18,29 | 18,29 | 90.648 |
23 feb 2024 | 18,21 | 18,50 | 18,04 | 18,47 | 18,47 | 88.428 |
22 feb 2024 | 17,97 | 18,20 | 17,94 | 18,04 | 18,04 | 54.058 |
21 feb 2024 | 16,64 | 17,68 | 16,59 | 17,27 | 17,27 | 96.872 |
20 feb 2024 | 16,44 | 16,52 | 16,37 | 16,43 | 16,43 | 16.714 |
19 feb 2024 | 16,62 | 16,76 | 16,59 | 16,60 | 16,60 | 87.306 |
16 feb 2024 | 16,79 | 16,79 | 16,59 | 16,70 | 16,70 | 16.893 |
15 feb 2024 | 16,65 | 16,68 | 16,48 | 16,62 | 16,62 | 47.632 |
14 feb 2024 | 16,12 | 16,51 | 16,12 | 16,40 | 16,40 | 368.366 |
13 feb 2024 | 16,62 | 16,62 | 16,12 | 16,42 | 16,42 | 35.340 |
12 feb 2024 | 16,70 | 16,72 | 16,62 | 16,65 | 16,65 | 7.722 |
09 feb 2024 | 16,80 | 16,83 | 16,68 | 16,78 | 16,78 | 90.397 |
08 feb 2024 | 16,69 | 16,77 | 16,66 | 16,75 | 16,75 | 12.185 |
07 feb 2024 | 16,90 | 16,96 | 16,73 | 16,89 | 16,89 | 5.250 |
06 feb 2024 | 16,88 | 16,97 | 16,76 | 16,87 | 16,87 | 21.412 |
05 feb 2024 | 16,95 | 17,05 | 16,78 | 16,98 | 16,98 | 10.043 |
02 feb 2024 | 17,11 | 17,11 | 16,90 | 16,93 | 16,93 | 10.493 |
01 feb 2024 | 17,22 | 17,29 | 16,97 | 17,22 | 17,22 | 8.090 |
31 gen 2024 | 17,26 | 17,30 | 17,13 | 17,17 | 17,17 | 29.219 |
30 gen 2024 | 17,41 | 17,49 | 17,39 | 17,45 | 17,45 | 42.680 |
29 gen 2024 | 17,90 | 17,90 | 17,22 | 17,33 | 17,33 | 45.562 |
26 gen 2024 | 17,80 | 17,89 | 17,71 | 17,77 | 17,77 | 655.991 |
25 gen 2024 | 17,95 | 18,16 | 17,80 | 17,95 | 17,95 | 52.356 |
24 gen 2024 | 17,56 | 17,92 | 17,55 | 17,92 | 17,92 | 88.552 |
23 gen 2024 | 16,84 | 17,51 | 16,68 | 17,51 | 17,51 | 100.029 |
22 gen 2024 | 16,29 | 16,55 | 16,12 | 16,40 | 16,40 | 34.267 |
19 gen 2024 | 16,54 | 16,64 | 16,15 | 16,27 | 16,27 | 196.172 |
18 gen 2024 | 16,47 | 16,47 | 16,35 | 16,41 | 16,41 | 41.704 |
17 gen 2024 | 16,46 | 16,46 | 16,17 | 16,30 | 16,30 | 49.808 |
16 gen 2024 | 16,66 | 16,75 | 16,51 | 16,53 | 16,53 | 71.250 |
15 gen 2024 | 16,74 | 16,76 | 16,65 | 16,70 | 16,70 | 52.358 |
12 gen 2024 | 16,37 | 16,72 | 16,35 | 16,53 | 16,53 | 104.092 |
11 gen 2024 | 16,26 | 16,38 | 16,26 | 16,29 | 16,29 | 35.466 |
10 gen 2024 | 16,34 | 16,45 | 16,25 | 16,35 | 16,35 | 76.060 |
09 gen 2024 | 17,16 | 17,22 | 16,66 | 16,66 | 16,66 | 149.861 |
08 gen 2024 | 16,60 | 16,72 | 16,44 | 16,60 | 16,60 | 41.829 |
05 gen 2024 | 16,60 | 16,97 | 16,54 | 16,64 | 16,64 | 243.228 |
04 gen 2024 | 16,84 | 17,03 | 16,83 | 16,96 | 16,96 | 43.536 |
03 gen 2024 | 17,15 | 17,30 | 16,92 | 16,99 | 16,99 | 173.047 |
02 gen 2024 | 17,50 | 17,50 | 17,26 | 17,42 | 17,42 | 34.453 |
29 dic 2023 | 17,31 | 17,50 | 17,27 | 17,44 | 17,44 | 47.873 |
28 dic 2023 | 17,07 | 17,31 | 16,95 | 17,28 | 17,28 | 93.244 |
27 dic 2023 | 16,74 | 17,00 | 16,74 | 16,93 | 16,93 | 12.154 |
22 dic 2023 | 16,74 | 16,88 | 16,60 | 16,78 | 16,78 | 43.147 |
21 dic 2023 | 16,36 | 16,71 | 16,36 | 16,65 | 16,65 | 32.525 |
20 dic 2023 | 16,36 | 16,36 | 16,13 | 16,32 | 16,32 | 68.171 |
19 dic 2023 | 16,03 | 16,26 | 15,94 | 16,12 | 16,12 | 397.021 |
18 dic 2023 | 16,00 | 16,01 | 15,84 | 15,94 | 15,94 | 350.169 |
15 dic 2023 | 15,97 | 16,18 | 15,97 | 16,12 | 16,12 | 126.899 |
14 dic 2023 | 16,08 | 16,12 | 15,84 | 16,04 | 16,04 | 56.984 |
13 dic 2023 | 15,90 | 16,02 | 15,86 | 15,94 | 15,94 | 37.872 |
12 dic 2023 | 16,18 | 16,19 | 15,89 | 16,05 | 16,05 | 26.849 |
11 dic 2023 | 16,24 | 16,26 | 16,05 | 16,22 | 16,22 | 36.759 |
08 dic 2023 | 16,01 | 16,27 | 15,95 | 16,16 | 16,16 | 167.728 |
07 dic 2023 | 16,25 | 16,30 | 15,86 | 15,99 | 15,99 | 97.011 |
06 dic 2023 | 16,76 | 16,76 | 16,32 | 16,32 | 16,32 | 66.670 |
05 dic 2023 | 16,83 | 16,86 | 16,57 | 16,68 | 16,68 | 117.153 |
04 dic 2023 | 17,04 | 17,07 | 16,72 | 16,98 | 16,98 | 62.157 |
*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...