Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 mar 2024 | 18,71 | 18,83 | 18,83 | 18,83 | 18,83 | - |
26 mar 2024 | 18,53 | 18,64 | 18,55 | 18,64 | 18,64 | 2 |
25 mar 2024 | 18,56 | 18,58 | 18,46 | 18,57 | 18,57 | 9 |
22 mar 2024 | 18,40 | 18,52 | 18,43 | 18,51 | 18,51 | 2 |
21 mar 2024 | 18,54 | 18,49 | 18,44 | 18,45 | 18,45 | 4 |
20 mar 2024 | 18,33 | 18,38 | 18,29 | 18,38 | 18,38 | 53 |
19 mar 2024 | 18,24 | 18,24 | 18,24 | 18,24 | 18,24 | - |
18 mar 2024 | 18,51 | 18,34 | 18,27 | 18,27 | 18,27 | - |
15 mar 2024 | 18,43 | 18,55 | 18,43 | 18,53 | 18,53 | 34 |
14 mar 2024 | 18,39 | 18,39 | 18,26 | 18,28 | 18,28 | 1 |
13 mar 2024 | 18,51 | 18,53 | 18,34 | 18,35 | 18,35 | 5 |
12 mar 2024 | 18,59 | 18,62 | 18,49 | 18,51 | 18,51 | 12 |
11 mar 2024 | 18,50 | 18,53 | 18,49 | 18,51 | 18,51 | 100 |
08 mar 2024 | 18,57 | 18,46 | 18,39 | 18,46 | 18,46 | 60 |
07 mar 2024 | 18,55 | 18,63 | 18,53 | 18,58 | 18,58 | 2 |
06 mar 2024 | 18,56 | 18,64 | 18,58 | 18,59 | 18,59 | 4 |
05 mar 2024 | 18,45 | 18,55 | 18,43 | 18,55 | 18,55 | 1 |
04 mar 2024 | 18,48 | 18,50 | 18,45 | 18,47 | 18,47 | 8 |
01 mar 2024 | 18,43 | 18,47 | 18,44 | 18,47 | 18,47 | 69 |
29 feb 2024 | 18,44 | 18,45 | 18,35 | 18,45 | 18,45 | 14 |
28 feb 2024 | 18,56 | 18,62 | 18,42 | 18,42 | 18,42 | 6 |
27 feb 2024 | 18,38 | 18,47 | 18,47 | 18,47 | 18,47 | - |
26 feb 2024 | 18,45 | 18,46 | 18,37 | 18,37 | 18,37 | 5 |
23 feb 2024 | 18,41 | 18,38 | 18,28 | 18,38 | 18,38 | 3 |
22 feb 2024 | 18,51 | 18,58 | 18,48 | 18,58 | 18,58 | 15 |
21 feb 2024 | 18,44 | 18,43 | 18,41 | 18,41 | 18,41 | 2 |
20 feb 2024 | 18,41 | 18,48 | 18,41 | 18,48 | 18,48 | 3 |
19 feb 2024 | 18,29 | 18,46 | 18,27 | 18,46 | 18,46 | 16 |
16 feb 2024 | 18,38 | 18,33 | 18,24 | 18,24 | 18,24 | 1 |
15 feb 2024 | 18,16 | 18,33 | 18,32 | 18,33 | 18,33 | 5.051 |
14 feb 2024 | 18,13 | 18,20 | 18,17 | 18,17 | 18,17 | 35 |
13 feb 2024 | 18,24 | 18,31 | 18,13 | 18,13 | 18,13 | 70 |
12 feb 2024 | 18,19 | 18,27 | 18,18 | 18,27 | 18,27 | 3 |
09 feb 2024 | 18,23 | 18,12 | 18,10 | 18,10 | 18,10 | 45 |
08 feb 2024 | 18,23 | 18,26 | 18,20 | 18,24 | 18,24 | 24 |
07 feb 2024 | 18,48 | 18,49 | 18,30 | 18,30 | 18,30 | 14 |
06 feb 2024 | 18,51 | 18,53 | 18,43 | 18,43 | 18,43 | 586 |
05 feb 2024 | 18,74 | 18,76 | 18,55 | 18,55 | 18,55 | 120 |
02 feb 2024 | 18,83 | 18,75 | 18,75 | 18,75 | 18,75 | - |
01 feb 2024 | 18,94 | 18,97 | 18,81 | 18,82 | 18,82 | 17 |
31 gen 2024 | 18,97 | 18,85 | 18,85 | 18,85 | 18,85 | 16 |
30 gen 2024 | 19,13 | 19,03 | 18,91 | 18,91 | 18,91 | 31 |
29 gen 2024 | 19,21 | 19,14 | 19,08 | 19,10 | 19,10 | 2 |
26 gen 2024 | 18,97 | 19,25 | 19,16 | 19,24 | 19,24 | 620 |
25 gen 2024 | 19,01 | 19,15 | 19,14 | 19,14 | 19,14 | 5 |
24 gen 2024 | 19,13 | 19,14 | 19,04 | 19,04 | 19,04 | 7 |
23 gen 2024 | 19,04 | 19,16 | 19,16 | 19,16 | 19,16 | 35 |
22 gen 2024 | 18,87 | 19,03 | 18,92 | 19,03 | 19,03 | 1 |
19 gen 2024 | 18,87 | 18,88 | 18,83 | 18,88 | 18,88 | 150 |
18 gen 2024 | 18,83 | 18,88 | 18,83 | 18,88 | 18,88 | 402 |
17 gen 2024 | 18,91 | 18,82 | 18,82 | 18,82 | 18,82 | 1 |
16 gen 2024 | 18,92 | 19,00 | 18,96 | 19,00 | 19,00 | 1.946 |
15 gen 2024 | 19,05 | 19,09 | 19,03 | 19,09 | 19,09 | 1 |
12 gen 2024 | 18,89 | 18,93 | 18,83 | 18,93 | 18,93 | 10 |
11 gen 2024 | 19,02 | 19,01 | 18,98 | 18,98 | 18,98 | 4 |
10 gen 2024 | 18,97 | 18,94 | 18,94 | 18,94 | 18,94 | 1 |
09 gen 2024 | 18,98 | 18,98 | 18,98 | 18,98 | 18,98 | - |
08 gen 2024 | 19,01 | 19,04 | 18,87 | 19,04 | 19,04 | 2 |
05 gen 2024 | 18,90 | 19,05 | 19,05 | 19,05 | 19,05 | 1 |
04 gen 2024 | 18,94 | 18,98 | 18,92 | 18,98 | 18,98 | 1 |
03 gen 2024 | 18,84 | 18,95 | 18,95 | 18,95 | 18,95 | - |
02 gen 2024 | 18,65 | 18,83 | 18,69 | 18,83 | 18,83 | 1 |
29 dic 2023 | 18,59 | 18,58 | 18,58 | 18,58 | 18,58 | 2 |
28 dic 2023 | 18,64 | 18,59 | 18,56 | 18,57 | 18,57 | 1 |
27 dic 2023 | 18,73 | 18,70 | 18,60 | 18,60 | 18,60 | 3 |
22 dic 2023 | 18,56 | 18,70 | 18,63 | 18,70 | 18,70 | 90.001 |
21 dic 2023 | 18,53 | 18,55 | 18,54 | 18,55 | 18,55 | 15 |
20 dic 2023 | 18,52 | 18,59 | 18,51 | 18,59 | 18,59 | 2 |
19 dic 2023 | 18,46 | 18,40 | 18,40 | 18,40 | 18,40 | 500 |
18 dic 2023 | 18,47 | 18,55 | 18,39 | 18,39 | 18,39 | 138 |
15 dic 2023 | 18,56 | 18,50 | 18,50 | 18,50 | 18,50 | 14 |
14 dic 2023 | 18,79 | 18,51 | 18,51 | 18,51 | 18,51 | 3 |
13 dic 2023 | 18,78 | 18,68 | 18,67 | 18,68 | 18,68 | 24 |
12 dic 2023 | 19,00 | 18,95 | 18,91 | 18,91 | 18,91 | - |
11 dic 2023 | 18,95 | 18,98 | 18,98 | 18,98 | 18,98 | 1 |
08 dic 2023 | 18,93 | 19,01 | 19,01 | 19,01 | 19,01 | - |
07 dic 2023 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | - |
06 dic 2023 | 18,88 | 19,01 | 18,89 | 19,01 | 19,01 | 513 |
05 dic 2023 | 18,72 | 18,90 | 18,68 | 18,90 | 18,90 | 1 |
04 dic 2023 | 18,77 | 18,79 | 18,72 | 18,76 | 18,76 | 93 |
01 dic 2023 | 18,63 | 18,70 | 18,65 | 18,69 | 18,69 | - |
30 nov 2023 | 18,55 | 18,60 | 18,58 | 18,60 | 18,60 | 1 |
29 nov 2023 | 18,50 | 18,55 | 18,50 | 18,55 | 18,55 | - |
28 nov 2023 | 18,46 | 18,48 | 18,37 | 18,48 | 18,48 | 1 |
27 nov 2023 | 18,45 | 18,51 | 18,45 | 18,51 | 18,51 | 2.527 |
24 nov 2023 | 18,38 | 18,39 | 18,36 | 18,36 | 18,36 | 54 |
23 nov 2023 | 18,33 | 18,29 | 18,29 | 18,29 | 18,29 | - |
22 nov 2023 | 18,24 | 18,34 | 18,28 | 18,33 | 18,33 | 83 |
21 nov 2023 | 18,26 | 18,18 | 18,12 | 18,18 | 18,18 | 14 |
20 nov 2023 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
17 nov 2023 | 18,07 | 18,20 | 18,10 | 18,19 | 18,19 | 26 |
16 nov 2023 | 18,09 | 18,10 | 18,10 | 18,10 | 18,10 | - |
15 nov 2023 | 18,16 | 18,12 | 18,05 | 18,09 | 18,09 | 2 |
14 nov 2023 | 18,16 | 18,00 | 18,00 | 18,00 | 18,00 | - |
13 nov 2023 | 18,07 | 18,19 | 18,05 | 18,19 | 18,19 | 65 |
10 nov 2023 | 18,08 | 17,96 | 17,96 | 17,96 | 17,96 | 1 |
09 nov 2023 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
08 nov 2023 | 18,00 | 18,02 | 18,01 | 18,01 | 18,01 | 1 |
07 nov 2023 | 18,03 | 18,06 | 18,05 | 18,05 | 18,05 | 1 |
06 nov 2023 | 18,17 | 18,18 | 18,09 | 18,09 | 18,09 | 329 |
*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...