Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 19,77 | 19,90 | 19,78 | 19,82 | 19,82 | 1.440 |
25 apr 2024 | 19,56 | 19,72 | 19,56 | 19,67 | 19,67 | 48.127 |
24 apr 2024 | 19,72 | 19,74 | 19,57 | 19,59 | 19,59 | 67.270 |
23 apr 2024 | 19,53 | 19,75 | 19,54 | 19,75 | 19,75 | 2.089 |
22 apr 2024 | 19,32 | 19,44 | 19,28 | 19,44 | 19,44 | 3.630 |
19 apr 2024 | 18,89 | 19,15 | 18,87 | 19,12 | 19,12 | 7.892 |
18 apr 2024 | 18,94 | 19,10 | 18,94 | 19,10 | 19,10 | 1.464 |
17 apr 2024 | 18,67 | 18,90 | 18,71 | 18,84 | 18,84 | 198 |
16 apr 2024 | 18,74 | 18,74 | 18,56 | 18,56 | 18,56 | 1.996 |
15 apr 2024 | 19,04 | 19,21 | 19,05 | 19,09 | 19,09 | 13.664 |
12 apr 2024 | 19,09 | 19,26 | 19,02 | 19,02 | 19,02 | 413 |
11 apr 2024 | 19,44 | 19,48 | 18,92 | 18,97 | 18,97 | 427 |
10 apr 2024 | 19,38 | 19,54 | 19,32 | 19,48 | 19,48 | 1.355 |
09 apr 2024 | 19,49 | 19,50 | 19,30 | 19,30 | 19,30 | 847 |
08 apr 2024 | 19,33 | 19,52 | 19,33 | 19,50 | 19,50 | 298 |
05 apr 2024 | 19,21 | 19,28 | 19,15 | 19,28 | 19,28 | 2.304.139 |
04 apr 2024 | 19,35 | 19,49 | 19,33 | 19,47 | 19,47 | 2.554 |
03 apr 2024 | 19,10 | 19,27 | 19,07 | 19,27 | 19,27 | 203 |
02 apr 2024 | 19,00 | 19,24 | 18,95 | 19,03 | 19,03 | 1.079 |
28 mar 2024 | 18,87 | 19,05 | 18,87 | 18,98 | 18,98 | 479 |
27 mar 2024 | 18,84 | 18,90 | 18,81 | 18,82 | 18,82 | 30 |
26 mar 2024 | 18,73 | 18,88 | 18,73 | 18,86 | 18,86 | 3.559 |
25 mar 2024 | 18,64 | 18,71 | 18,62 | 18,71 | 18,71 | 11.161 |
22 mar 2024 | 18,62 | 18,75 | 18,62 | 18,66 | 18,66 | 212 |
21 mar 2024 | 18,51 | 18,61 | 18,45 | 18,60 | 18,60 | 612 |
20 mar 2024 | 18,28 | 18,31 | 18,20 | 18,30 | 18,30 | 47 |
19 mar 2024 | 18,14 | 18,25 | 18,18 | 18,24 | 18,24 | 870 |
18 mar 2024 | 18,09 | 18,12 | 18,05 | 18,11 | 18,11 | 3.623 |
15 mar 2024 | 17,87 | 18,06 | 17,90 | 18,06 | 18,06 | 820 |
14 mar 2024 | 17,93 | 17,98 | 17,83 | 17,83 | 17,83 | 89 |
13 mar 2024 | 17,93 | 18,05 | 17,93 | 18,00 | 18,00 | 625 |
12 mar 2024 | 17,68 | 17,91 | 17,67 | 17,89 | 17,89 | 350 |
11 mar 2024 | 17,46 | 17,57 | 17,46 | 17,56 | 17,56 | 1.398 |
08 mar 2024 | 17,57 | 17,65 | 17,56 | 17,56 | 17,56 | 7.478 |
07 mar 2024 | 17,45 | 17,59 | 17,47 | 17,59 | 17,59 | 2.539 |
06 mar 2024 | 17,36 | 17,51 | 17,38 | 17,44 | 17,44 | 75 |
05 mar 2024 | 17,25 | 17,38 | 17,25 | 17,38 | 17,38 | 19 |
04 mar 2024 | 17,23 | 17,32 | 17,23 | 17,32 | 17,32 | 33.501 |
01 mar 2024 | 17,14 | 17,31 | 17,16 | 17,26 | 17,26 | 352 |
29 feb 2024 | 17,10 | 17,17 | 17,08 | 17,11 | 17,11 | 3.067 |
28 feb 2024 | 17,02 | 17,12 | 17,04 | 17,09 | 17,09 | 48.743 |
27 feb 2024 | 16,91 | 16,98 | 16,91 | 16,98 | 16,98 | 102.246 |
26 feb 2024 | 16,99 | 17,00 | 16,93 | 16,93 | 16,93 | 6.889 |
23 feb 2024 | 16,90 | 17,02 | 16,89 | 17,00 | 17,00 | 212 |
22 feb 2024 | 16,87 | 16,89 | 16,79 | 16,88 | 16,88 | 40.672 |
21 feb 2024 | 16,80 | 16,77 | 16,74 | 16,74 | 16,74 | 53 |
20 feb 2024 | 16,77 | 16,92 | 16,77 | 16,92 | 16,92 | 205 |
19 feb 2024 | 16,70 | 16,76 | 16,71 | 16,76 | 16,76 | 670 |
16 feb 2024 | 16,63 | 16,75 | 16,67 | 16,70 | 16,70 | 280 |
15 feb 2024 | 16,51 | 16,53 | 16,45 | 16,52 | 16,52 | 40 |
14 feb 2024 | 16,44 | 16,55 | 16,45 | 16,52 | 16,52 | 3 |
13 feb 2024 | 16,45 | 16,50 | 16,37 | 16,39 | 16,39 | 10.174 |
12 feb 2024 | 16,33 | 16,44 | 16,30 | 16,44 | 16,44 | 735 |
09 feb 2024 | 16,33 | 16,30 | 16,23 | 16,25 | 16,25 | 130.575 |
08 feb 2024 | 16,43 | 16,44 | 16,34 | 16,34 | 16,34 | 3 |
07 feb 2024 | 16,57 | 16,61 | 16,42 | 16,42 | 16,42 | 423 |
06 feb 2024 | 16,60 | 16,60 | 16,57 | 16,57 | 16,57 | 142 |
05 feb 2024 | 16,61 | 16,66 | 16,47 | 16,47 | 16,47 | 1.029 |
02 feb 2024 | 16,49 | 16,64 | 16,48 | 16,64 | 16,64 | 581 |
01 feb 2024 | 16,46 | 16,64 | 16,43 | 16,48 | 16,48 | 10.816 |
31 gen 2024 | 16,76 | 16,82 | 16,74 | 16,75 | 16,75 | 96 |
30 gen 2024 | 16,55 | 16,70 | 16,53 | 16,68 | 16,68 | 1.277 |
29 gen 2024 | 16,62 | 16,63 | 16,49 | 16,50 | 16,50 | 91.923 |
26 gen 2024 | 16,51 | 16,59 | 16,52 | 16,59 | 16,59 | 2 |
25 gen 2024 | 16,37 | 16,45 | 16,39 | 16,45 | 16,45 | 3.267 |
24 gen 2024 | 16,43 | 16,49 | 16,40 | 16,49 | 16,49 | 1.628 |
23 gen 2024 | 16,34 | 16,35 | 16,30 | 16,30 | 16,30 | 1.879 |
22 gen 2024 | 16,25 | 16,35 | 16,29 | 16,35 | 16,35 | 458 |
19 gen 2024 | 16,23 | 16,22 | 16,10 | 16,10 | 16,10 | 54 |
18 gen 2024 | 16,01 | 16,17 | 16,14 | 16,14 | 16,14 | 20 |
17 gen 2024 | 15,93 | 16,00 | 15,95 | 16,00 | 16,00 | 1.415 |
16 gen 2024 | 16,16 | 16,18 | 16,09 | 16,15 | 16,15 | 844 |
15 gen 2024 | 16,61 | 16,61 | 16,44 | 16,45 | 16,45 | 257 |
12 gen 2024 | 16,64 | 16,69 | 16,64 | 16,66 | 16,66 | 75 |
11 gen 2024 | 16,89 | 16,91 | 16,55 | 16,55 | 16,55 | 108 |
10 gen 2024 | 16,86 | 16,93 | 16,86 | 16,86 | 16,86 | 12 |
09 gen 2024 | 17,05 | 17,06 | 16,90 | 16,95 | 16,95 | 494 |
08 gen 2024 | 17,02 | 17,10 | 16,99 | 17,07 | 17,07 | 1.739 |
05 gen 2024 | 16,83 | 17,07 | 16,82 | 17,07 | 17,07 | 945 |
04 gen 2024 | 16,69 | 16,91 | 16,69 | 16,91 | 16,91 | 594 |
03 gen 2024 | 16,88 | 16,84 | 16,63 | 16,63 | 16,63 | 2 |
02 gen 2024 | 16,73 | 16,84 | 16,71 | 16,80 | 16,80 | 2.846 |
29 dic 2023 | 16,64 | 16,64 | 16,64 | 16,64 | 16,64 | - |
28 dic 2023 | 16,72 | 16,73 | 16,60 | 16,60 | 16,60 | 581 |
27 dic 2023 | 16,55 | 16,72 | 16,57 | 16,70 | 16,70 | 554 |
22 dic 2023 | 16,54 | 16,61 | 16,54 | 16,61 | 16,61 | 20 |
21 dic 2023 | 16,49 | 16,51 | 16,41 | 16,50 | 16,50 | 31 |
20 dic 2023 | 16,50 | 16,63 | 16,30 | 16,55 | 16,55 | 12.049 |
19 dic 2023 | 16,43 | 16,51 | 16,44 | 16,51 | 16,51 | 6 |
18 dic 2023 | 16,44 | 16,54 | 16,43 | 16,46 | 16,46 | 13.913 |
15 dic 2023 | 16,59 | 16,62 | 16,47 | 16,50 | 16,50 | 492 |
14 dic 2023 | 16,57 | 16,62 | 16,40 | 16,53 | 16,53 | 62.534 |
13 dic 2023 | 16,41 | 16,46 | 16,40 | 16,44 | 16,44 | 724 |
12 dic 2023 | 16,55 | 16,57 | 16,45 | 16,48 | 16,48 | 716 |
11 dic 2023 | 16,56 | 16,58 | 16,50 | 16,57 | 16,57 | 1.112 |
08 dic 2023 | 16,39 | 16,57 | 16,40 | 16,55 | 16,55 | 462 |
07 dic 2023 | 16,46 | 16,46 | 16,38 | 16,41 | 16,41 | 41 |
06 dic 2023 | 16,39 | 16,56 | 16,40 | 16,56 | 16,56 | 727 |
05 dic 2023 | 16,27 | 16,35 | 16,28 | 16,35 | 16,35 | 31.963 |
04 dic 2023 | 16,24 | 16,31 | 16,22 | 16,29 | 16,29 | 68.943 |
*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...