Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 21,78 | 21,80 | 21,40 | 21,43 | 21,43 | 1.969 |
20 mag 2024 | 21,55 | 21,76 | 21,66 | 21,79 | 21,79 | 185 |
17 mag 2024 | 21,08 | 21,58 | 21,04 | 21,56 | 21,56 | 4.884 |
16 mag 2024 | 20,53 | 21,38 | 20,48 | 21,28 | 21,28 | 3.765 |
15 mag 2024 | 21,41 | 21,56 | 21,40 | 21,36 | 21,36 | 57.697 |
14 mag 2024 | 21,78 | 21,86 | 21,44 | 21,47 | 21,47 | 3.044 |
13 mag 2024 | 22,05 | 22,36 | 21,70 | 21,80 | 21,80 | 1.898 |
10 mag 2024 | 21,57 | 21,94 | 21,60 | 21,96 | 21,96 | 1.744 |
09 mag 2024 | 21,57 | 21,72 | 21,50 | 21,57 | 21,57 | 1.684 |
08 mag 2024 | 21,41 | 21,58 | 21,44 | 21,56 | 21,56 | 2.367 |
07 mag 2024 | 21,41 | 21,98 | 21,26 | 21,26 | 21,26 | 2.964 |
03 mag 2024 | 20,77 | 22,20 | 21,14 | 21,52 | 21,52 | 244.513 |
02 mag 2024 | 19,58 | 19,99 | 19,52 | 19,60 | 19,60 | 8.661 |
01 mag 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
30 apr 2024 | 19,83 | 19,93 | 19,62 | 19,65 | 19,65 | 9.787 |
29 apr 2024 | 19,59 | 19,80 | 19,46 | 19,81 | 19,81 | 829 |
26 apr 2024 | 19,51 | 19,63 | 19,39 | 19,59 | 19,59 | 11.148 |
25 apr 2024 | 19,43 | 19,56 | 19,38 | 19,45 | 19,45 | 34.842 |
24 apr 2024 | 19,65 | 19,61 | 19,41 | 19,52 | 19,52 | 75.304 |
23 apr 2024 | 19,30 | 19,78 | 19,36 | 19,74 | 19,74 | 69.828 |
22 apr 2024 | 18,96 | 19,36 | 19,00 | 19,37 | 19,37 | 89.444 |
19 apr 2024 | 18,91 | 19,05 | 18,95 | 19,00 | 19,00 | 14.648 |
18 apr 2024 | 18,76 | 19,10 | 18,76 | 19,00 | 19,00 | 193.245 |
17 apr 2024 | 18,56 | 19,03 | 18,65 | 18,85 | 18,85 | 12.844 |
16 apr 2024 | 18,40 | 18,59 | 18,22 | 18,52 | 18,52 | 22.637 |
15 apr 2024 | 18,52 | 18,69 | 18,50 | 18,52 | 18,52 | 240.907 |
12 apr 2024 | 18,72 | 18,91 | 18,51 | 18,51 | 18,51 | 11.105 |
11 apr 2024 | 18,44 | 18,70 | 18,49 | 18,67 | 18,67 | 14.576 |
10 apr 2024 | 18,18 | 18,57 | 18,30 | 18,49 | 18,49 | 68.091 |
09 apr 2024 | 18,08 | 18,42 | 18,00 | 18,13 | 18,13 | 19.644 |
08 apr 2024 | 18,25 | 18,40 | 18,02 | 18,10 | 18,10 | 22.969 |
05 apr 2024 | 18,08 | 18,27 | 17,86 | 18,21 | 18,21 | 24.669 |
04 apr 2024 | 18,86 | 19,00 | 18,11 | 18,22 | 18,22 | 28.315 |
03 apr 2024 | 18,32 | 18,99 | 18,32 | 18,94 | 18,94 | 41.286 |
02 apr 2024 | 18,02 | 18,40 | 17,89 | 18,27 | 18,27 | 40.988 |
28 mar 2024 | 17,58 | 18,00 | 17,64 | 17,90 | 17,90 | 34.862 |
27 mar 2024 | 17,41 | 17,62 | 17,46 | 17,59 | 17,59 | 12.697 |
26 mar 2024 | 17,45 | 17,48 | 17,36 | 17,45 | 17,45 | 16.163 |
25 mar 2024 | 17,53 | 17,55 | 17,44 | 17,51 | 17,51 | 24.287 |
22 mar 2024 | 17,32 | 17,58 | 17,34 | 17,57 | 17,57 | 29.964 |
21 mar 2024 | 17,20 | 17,35 | 17,22 | 17,29 | 17,29 | 23.516 |
20 mar 2024 | 17,22 | 17,17 | 17,08 | 17,13 | 17,13 | 8.216 |
19 mar 2024 | 17,03 | 17,22 | 17,06 | 17,22 | 17,22 | 23.022 |
18 mar 2024 | 16,85 | 17,23 | 16,85 | 17,04 | 17,04 | 20.292 |
15 mar 2024 | 16,96 | 16,95 | 16,65 | 16,88 | 16,88 | 37.845 |
14 mar 2024 | 17,36 | 17,40 | 16,80 | 16,94 | 16,94 | 42.986 |
13 mar 2024 | 17,60 | 17,64 | 17,31 | 17,36 | 17,36 | 29.781 |
12 mar 2024 | 17,45 | 17,63 | 17,31 | 17,60 | 17,60 | 31.294 |
11 mar 2024 | 17,74 | 17,74 | 17,44 | 17,41 | 17,41 | 192.267 |
08 mar 2024 | 17,81 | 17,95 | 17,68 | 17,81 | 17,81 | 45.113 |
07 mar 2024 | 19,48 | 18,73 | 17,29 | 17,59 | 17,59 | 59.670 |
06 mar 2024 | 19,26 | 19,55 | 19,27 | 19,48 | 19,48 | 42.248 |
05 mar 2024 | 19,20 | 19,34 | 19,13 | 19,26 | 19,26 | 15.912 |
04 mar 2024 | 19,48 | 19,48 | 19,08 | 19,23 | 19,23 | 17.225 |
01 mar 2024 | 19,17 | 19,47 | 19,11 | 19,41 | 19,41 | 16.745 |
29 feb 2024 | 18,86 | 19,14 | 18,94 | 19,12 | 19,12 | 8.035 |
28 feb 2024 | 19,89 | 19,72 | 18,78 | 18,81 | 18,81 | 17.605 |
27 feb 2024 | 20,08 | 20,04 | 19,89 | 19,88 | 19,88 | 20.093 |
26 feb 2024 | 19,91 | 19,94 | 19,19 | 19,67 | 19,67 | 17.213 |
23 feb 2024 | 19,20 | 20,14 | 19,65 | 20,03 | 20,03 | 101.577 |
22 feb 2024 | 19,00 | 19,08 | 18,93 | 19,00 | 19,00 | 14.178 |
21 feb 2024 | 18,96 | 19,08 | 18,85 | 19,01 | 19,01 | 8.659 |
20 feb 2024 | 18,98 | 19,01 | 18,75 | 19,00 | 19,00 | 14.148 |
19 feb 2024 | 19,35 | 19,42 | 19,00 | 19,05 | 19,05 | 8.417 |
16 feb 2024 | 19,24 | 19,34 | 19,05 | 19,31 | 19,31 | 13.951 |
15 feb 2024 | 18,74 | 19,22 | 18,76 | 19,23 | 19,23 | 15.797 |
14 feb 2024 | 18,48 | 18,74 | 18,55 | 18,68 | 18,68 | 14.363 |
13 feb 2024 | 18,61 | 18,62 | 18,36 | 18,52 | 18,52 | 15.401 |
12 feb 2024 | 18,56 | 18,85 | 18,62 | 18,63 | 18,63 | 19.236 |
09 feb 2024 | 18,14 | 18,50 | 18,13 | 18,51 | 18,51 | 46.226 |
08 feb 2024 | 18,40 | 18,42 | 18,13 | 18,25 | 18,25 | 52.982 |
07 feb 2024 | 18,50 | 18,52 | 18,39 | 18,44 | 18,44 | 9.717 |
06 feb 2024 | 18,69 | 18,72 | 18,41 | 18,51 | 18,51 | 67.170 |
05 feb 2024 | 18,64 | 18,79 | 18,68 | 18,69 | 18,69 | 12.043 |
02 feb 2024 | 19,03 | 19,10 | 18,63 | 18,66 | 18,66 | 11.274 |
01 feb 2024 | 19,24 | 19,26 | 18,94 | 18,95 | 18,95 | 11.063 |
31 gen 2024 | 19,20 | 19,31 | 19,14 | 19,32 | 19,32 | 28.832 |
30 gen 2024 | 19,03 | 19,09 | 18,93 | 19,02 | 19,02 | 42.211 |
29 gen 2024 | 18,87 | 19,08 | 18,80 | 19,01 | 19,01 | 14.952 |
26 gen 2024 | 18,99 | 19,19 | 18,79 | 19,01 | 19,01 | 22.727 |
25 gen 2024 | 17,83 | 18,21 | 17,78 | 18,02 | 18,02 | 14.284 |
24 gen 2024 | 17,51 | 17,90 | 17,45 | 17,91 | 17,91 | 11.417 |
23 gen 2024 | 17,17 | 17,72 | 17,19 | 17,55 | 17,55 | 60.492 |
22 gen 2024 | 18,02 | 17,73 | 17,05 | 17,15 | 17,15 | 38.789 |
19 gen 2024 | 18,06 | 18,16 | 17,88 | 18,12 | 18,12 | 14.839 |
18 gen 2024 | 17,66 | 18,59 | 17,78 | 18,03 | 18,03 | 64.535 |
17 gen 2024 | 17,74 | 17,41 | 16,88 | 17,39 | 17,39 | 36.209 |
16 gen 2024 | 17,92 | 18,07 | 17,70 | 17,89 | 17,89 | 47.119 |
15 gen 2024 | 17,91 | 18,17 | 17,78 | 17,92 | 17,92 | 18.316 |
12 gen 2024 | 18,04 | 18,42 | 17,84 | 18,05 | 18,05 | 6.455 |
11 gen 2024 | 18,20 | 18,24 | 17,96 | 18,06 | 18,06 | 33.671 |
10 gen 2024 | 17,65 | 18,24 | 17,61 | 18,04 | 18,04 | 23.483 |
09 gen 2024 | 17,81 | 17,71 | 17,42 | 17,57 | 17,57 | 19.914 |
08 gen 2024 | 17,73 | 17,86 | 17,55 | 17,81 | 17,81 | 22.687 |
05 gen 2024 | 17,78 | 17,86 | 17,47 | 17,77 | 17,77 | 7.877 |
04 gen 2024 | 17,72 | 17,88 | 17,74 | 17,86 | 17,86 | 6.979 |
03 gen 2024 | 18,00 | 17,88 | 17,54 | 17,76 | 17,76 | 11.373 |
02 gen 2024 | 18,18 | 18,38 | 17,95 | 17,97 | 17,97 | 11.115 |
29 dic 2023 | 18,20 | 18,27 | 18,17 | 18,19 | 18,19 | 3.154 |
28 dic 2023 | 18,22 | 18,23 | 18,04 | 18,17 | 18,17 | 4.740 |
*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...