Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 16,21 | 16,32 | 16,04 | 16,21 | 16,21 | 2.328 |
29 apr 2024 | 16,34 | 16,58 | 16,26 | 16,40 | 16,40 | 6.505 |
26 apr 2024 | 15,51 | 15,98 | 15,45 | 15,83 | 15,83 | 2.734 |
25 apr 2024 | 15,89 | 16,03 | 15,38 | 15,53 | 15,53 | 7.182 |
24 apr 2024 | 16,69 | 16,69 | 16,05 | 16,20 | 16,20 | 9.270 |
23 apr 2024 | 15,70 | 16,74 | 15,60 | 16,65 | 16,65 | 16.324 |
22 apr 2024 | 15,95 | 16,10 | 15,37 | 15,53 | 15,53 | 360 |
19 apr 2024 | 15,73 | 15,95 | 15,44 | 15,76 | 15,76 | 2.961 |
18 apr 2024 | 15,58 | 16,33 | 15,58 | 15,98 | 15,98 | 1.087 |
17 apr 2024 | 15,46 | 15,82 | 15,46 | 15,69 | 15,69 | 710 |
16 apr 2024 | 15,37 | 15,58 | 15,06 | 15,10 | 15,10 | 2.021 |
15 apr 2024 | 16,49 | 16,49 | 15,44 | 15,76 | 15,76 | 9.976 |
12 apr 2024 | 17,27 | 17,29 | 16,48 | 16,48 | 16,48 | 1.271 |
11 apr 2024 | 16,94 | 17,32 | 16,63 | 17,26 | 17,26 | 4.505 |
10 apr 2024 | 16,69 | 16,93 | 16,55 | 16,77 | 16,77 | 656 |
09 apr 2024 | 17,88 | 18,27 | 17,55 | 17,55 | 17,55 | 1.625 |
08 apr 2024 | 16,80 | 17,56 | 16,80 | 17,56 | 17,56 | 5.423 |
05 apr 2024 | 16,28 | 16,98 | 16,25 | 16,98 | 16,98 | 579 |
04 apr 2024 | 17,19 | 17,19 | 17,03 | 17,13 | 17,13 | 120 |
03 apr 2024 | 16,43 | 16,43 | 15,98 | 16,28 | 16,28 | 555 |
02 apr 2024 | 16,98 | 16,98 | 16,26 | 16,40 | 16,40 | 1.672 |
28 mar 2024 | 18,36 | 18,36 | 17,96 | 18,28 | 18,28 | 96 |
27 mar 2024 | 17,49 | 17,82 | 17,43 | 17,78 | 17,78 | 724 |
26 mar 2024 | 17,68 | 17,96 | 17,23 | 17,25 | 17,25 | 479 |
25 mar 2024 | 17,16 | 17,38 | 17,14 | 17,16 | 17,16 | 1.636 |
22 mar 2024 | 17,29 | 17,50 | 17,17 | 17,31 | 17,31 | 165 |
21 mar 2024 | 17,92 | 18,25 | 17,30 | 17,30 | 17,30 | 2.006 |
20 mar 2024 | 16,99 | 17,77 | 16,39 | 17,76 | 17,76 | 1.425 |
19 mar 2024 | 16,70 | 16,70 | 16,20 | 16,23 | 16,23 | 1.207 |
18 mar 2024 | 17,38 | 17,38 | 17,04 | 17,04 | 17,04 | 488 |
15 mar 2024 | 17,00 | 17,31 | 16,87 | 17,27 | 17,27 | 383 |
14 mar 2024 | 18,51 | 18,60 | 17,15 | 17,24 | 17,24 | 968 |
13 mar 2024 | 18,95 | 19,26 | 18,73 | 18,73 | 18,73 | 638 |
12 mar 2024 | 19,50 | 19,52 | 18,46 | 18,46 | 18,46 | 539 |
11 mar 2024 | 18,81 | 19,68 | 18,81 | 19,61 | 19,61 | 2.046 |
08 mar 2024 | 19,47 | 19,47 | 18,92 | 18,96 | 18,96 | 243 |
07 mar 2024 | 18,93 | 19,49 | 18,91 | 19,34 | 19,34 | 597 |
06 mar 2024 | 18,97 | 19,27 | 18,62 | 18,68 | 18,68 | 354 |
05 mar 2024 | 18,32 | 18,92 | 18,15 | 18,89 | 18,89 | 1.246 |
04 mar 2024 | 19,77 | 19,79 | 17,99 | 18,13 | 18,13 | 1.422 |
01 mar 2024 | 19,67 | 19,87 | 19,44 | 19,68 | 19,68 | 348 |
29 feb 2024 | 19,75 | 19,95 | 19,41 | 19,51 | 19,51 | 345 |
28 feb 2024 | 19,10 | 19,21 | 18,75 | 19,03 | 19,03 | 1.770 |
27 feb 2024 | 19,04 | 19,63 | 18,64 | 19,53 | 19,53 | 2.686 |
26 feb 2024 | 18,27 | 19,79 | 18,25 | 18,98 | 18,98 | 718 |
23 feb 2024 | 20,03 | 20,03 | 18,96 | 18,96 | 18,96 | 2.084 |
22 feb 2024 | 21,04 | 21,04 | 20,68 | 20,75 | 20,75 | 245 |
21 feb 2024 | 19,45 | 20,90 | 19,28 | 20,71 | 20,71 | 285 |
20 feb 2024 | 20,11 | 20,34 | 19,42 | 19,57 | 19,57 | 1.285 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 19,13 | 20,74 | 19,11 | 20,72 | 20,72 | 6.189 |
15 feb 2024 | 19,63 | 19,63 | 18,80 | 19,34 | 19,34 | 1.514 |
14 feb 2024 | 19,33 | 19,44 | 18,72 | 18,87 | 18,87 | 532 |
13 feb 2024 | 19,79 | 19,93 | 18,97 | 19,02 | 19,02 | 616 |
12 feb 2024 | 20,14 | 20,71 | 19,97 | 20,71 | 20,71 | 2.189 |
09 feb 2024 | 19,75 | 20,47 | 19,65 | 20,00 | 20,00 | 1.458 |
08 feb 2024 | 18,73 | 19,81 | 18,61 | 19,76 | 19,76 | 1.825 |
07 feb 2024 | 21,30 | 21,85 | 19,28 | 19,28 | 19,28 | 650 |
06 feb 2024 | 22,02 | 22,43 | 22,02 | 22,35 | 22,35 | 101 |
05 feb 2024 | 22,10 | 22,10 | 21,44 | 21,79 | 21,79 | 138 |
02 feb 2024 | 21,92 | 22,52 | 21,91 | 22,52 | 22,52 | 104 |
01 feb 2024 | 22,50 | 23,04 | 22,04 | 22,04 | 22,04 | 434 |
31 gen 2024 | 22,78 | 23,39 | 22,44 | 23,29 | 23,29 | 2.213 |
30 gen 2024 | 23,38 | 23,38 | 22,72 | 22,72 | 22,72 | 84 |
29 gen 2024 | 23,19 | 23,28 | 22,62 | 23,28 | 23,28 | 414 |
26 gen 2024 | 23,23 | 23,30 | 22,94 | 23,30 | 23,30 | 47 |
25 gen 2024 | 23,05 | 23,05 | 22,35 | 22,89 | 22,89 | 664 |
24 gen 2024 | 24,53 | 24,53 | 22,88 | 22,88 | 22,88 | 1.527 |
23 gen 2024 | 25,74 | 25,74 | 24,04 | 24,06 | 24,06 | 1.138 |
22 gen 2024 | 24,42 | 24,80 | 24,14 | 24,52 | 24,52 | 4.268 |
19 gen 2024 | 23,94 | 24,00 | 23,33 | 23,66 | 23,66 | 825 |
18 gen 2024 | 23,71 | 23,87 | 23,43 | 23,87 | 23,87 | 2.910 |
17 gen 2024 | 23,38 | 23,69 | 23,21 | 23,28 | 23,28 | 498 |
16 gen 2024 | 23,99 | 24,25 | 23,90 | 23,94 | 23,94 | 4.711 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 25,14 | 25,62 | 24,51 | 24,51 | 24,51 | 3.192 |
11 gen 2024 | 25,52 | 25,83 | 24,92 | 25,12 | 25,12 | 9.203 |
10 gen 2024 | 25,29 | 26,38 | 25,09 | 25,99 | 25,99 | 2.077 |
09 gen 2024 | 25,61 | 25,69 | 25,30 | 25,67 | 25,67 | 1.167 |
08 gen 2024 | 25,39 | 26,27 | 25,39 | 26,27 | 26,27 | 1.900 |
05 gen 2024 | 26,83 | 27,48 | 25,95 | 26,29 | 26,29 | 3.159 |
04 gen 2024 | 27,04 | 27,51 | 26,88 | 27,49 | 27,49 | 200 |
03 gen 2024 | 27,01 | 27,28 | 26,50 | 27,03 | 27,03 | 9.361 |
02 gen 2024 | 27,65 | 29,06 | 27,08 | 28,13 | 28,13 | 1.890 |
29 dic 2023 | 28,13 | 28,15 | 27,45 | 27,91 | 27,91 | 786 |
28 dic 2023 | 28,08 | 28,09 | 27,50 | 27,97 | 27,97 | 900 |
27 dic 2023 | 27,85 | 27,85 | 27,50 | 27,50 | 27,50 | 1.244 |
22 dic 2023 | 26,60 | 27,50 | 26,60 | 26,68 | 26,68 | 5.506 |
21 dic 2023 | 25,44 | 26,74 | 25,41 | 25,92 | 25,92 | 2.187 |
20 dic 2023 | 26,20 | 26,78 | 26,20 | 26,40 | 26,40 | 1.145 |
19 dic 2023 | 25,63 | 26,22 | 25,63 | 26,00 | 26,00 | 886 |
18 dic 2023 | 25,17 | 25,68 | 24,97 | 25,61 | 25,61 | 2.503 |
15 dic 2023 | 26,67 | 26,85 | 25,85 | 25,86 | 25,86 | 8.581 |
14 dic 2023 | 25,37 | 27,00 | 25,37 | 26,68 | 26,68 | 12.497 |
13 dic 2023 | 23,70 | 23,70 | 23,35 | 23,44 | 23,44 | 11.420 |
12 dic 2023 | 23,66 | 23,83 | 23,30 | 23,49 | 23,49 | 515 |
11 dic 2023 | 24,15 | 24,26 | 23,13 | 23,90 | 23,90 | 6.821 |
08 dic 2023 | 23,60 | 24,34 | 23,50 | 24,05 | 24,05 | 2.003 |
07 dic 2023 | 23,07 | 23,71 | 22,79 | 23,56 | 23,56 | 4.850 |
06 dic 2023 | 22,82 | 23,59 | 22,47 | 22,92 | 22,92 | 3.340 |
*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...