Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 19,14 | 19,14 | 18,84 | 19,02 | 19,02 | 194 |
23 apr 2024 | 18,90 | 19,22 | 18,90 | 19,19 | 19,19 | 893 |
22 apr 2024 | 18,50 | 18,70 | 18,50 | 18,60 | 18,60 | 725 |
19 apr 2024 | 18,42 | 18,50 | 18,30 | 18,38 | 18,38 | 3.582 |
18 apr 2024 | 18,64 | 18,64 | 18,45 | 18,51 | 18,51 | 3.028 |
17 apr 2024 | 18,18 | 18,52 | 18,18 | 18,48 | 18,48 | 451 |
16 apr 2024 | 18,48 | 18,58 | 18,30 | 18,39 | 18,39 | 6.448 |
15 apr 2024 | 18,68 | 19,08 | 18,68 | 18,76 | 18,76 | 4.378 |
12 apr 2024 | 19,56 | 19,62 | 19,12 | 19,12 | 19,12 | 1.206 |
11 apr 2024 | 19,14 | 19,66 | 19,14 | 19,34 | 19,34 | 545 |
10 apr 2024 | 19,62 | 19,62 | 19,16 | 19,18 | 19,18 | 815 |
09 apr 2024 | 19,26 | 19,54 | 19,10 | 19,10 | 19,10 | 1.719 |
08 apr 2024 | 18,40 | 19,20 | 18,32 | 18,32 | 18,32 | 2.279 |
05 apr 2024 | 18,48 | 18,48 | 18,08 | 18,48 | 18,48 | 1.558 |
04 apr 2024 | 18,10 | 18,70 | 18,10 | 18,42 | 18,42 | 4.752 |
03 apr 2024 | 17,62 | 17,68 | 17,46 | 17,64 | 17,64 | 2.593 |
02 apr 2024 | 17,78 | 18,38 | 17,70 | 17,91 | 17,91 | 1.898 |
28 mar 2024 | 18,98 | 19,24 | 17,98 | 17,98 | 17,98 | 1.395 |
27 mar 2024 | 19,00 | 19,00 | 18,48 | 18,60 | 18,60 | 5.121 |
26 mar 2024 | 18,76 | 19,06 | 18,76 | 18,99 | 18,99 | 1.669 |
25 mar 2024 | 18,12 | 18,64 | 18,06 | 18,64 | 18,64 | 1.877 |
22 mar 2024 | 17,98 | 18,20 | 17,94 | 18,00 | 18,00 | 1.081 |
21 mar 2024 | 17,72 | 18,06 | 17,40 | 17,88 | 17,88 | 1.208 |
20 mar 2024 | 17,42 | 17,48 | 17,32 | 17,38 | 17,38 | 180 |
19 mar 2024 | 17,62 | 17,82 | 17,50 | 17,62 | 17,62 | 300 |
18 mar 2024 | 17,64 | 17,86 | 17,54 | 17,54 | 17,54 | 134 |
15 mar 2024 | 17,42 | 17,52 | 17,14 | 17,44 | 17,44 | 323 |
14 mar 2024 | 17,78 | 17,78 | 17,46 | 17,46 | 17,46 | 206 |
13 mar 2024 | 17,36 | 17,56 | 17,28 | 17,55 | 17,55 | 648 |
12 mar 2024 | 17,48 | 17,48 | 17,10 | 17,32 | 17,32 | 491 |
11 mar 2024 | 17,24 | 17,46 | 17,20 | 17,40 | 17,40 | 221 |
08 mar 2024 | 17,52 | 17,56 | 17,32 | 17,40 | 17,40 | 1.429 |
07 mar 2024 | 17,18 | 17,50 | 17,03 | 17,41 | 17,41 | 2.390 |
06 mar 2024 | 16,54 | 17,12 | 16,54 | 16,87 | 16,87 | 1.459 |
05 mar 2024 | 16,92 | 16,92 | 16,60 | 16,68 | 16,68 | 1.315 |
04 mar 2024 | 17,14 | 17,28 | 16,96 | 17,28 | 17,28 | 510 |
01 mar 2024 | 17,40 | 17,40 | 17,18 | 17,32 | 17,32 | 469 |
29 feb 2024 | 17,32 | 17,46 | 17,20 | 17,20 | 17,20 | 76 |
28 feb 2024 | 17,44 | 17,64 | 17,30 | 17,38 | 17,38 | 278 |
27 feb 2024 | 16,80 | 17,32 | 16,58 | 16,58 | 16,58 | 784 |
26 feb 2024 | 17,32 | 17,34 | 16,66 | 16,66 | 16,66 | 786 |
23 feb 2024 | 17,78 | 18,32 | 17,50 | 17,50 | 17,50 | 3.320 |
22 feb 2024 | 18,86 | 19,10 | 18,46 | 18,46 | 18,46 | 1.080 |
21 feb 2024 | 18,22 | 18,22 | 18,10 | 18,18 | 18,18 | 1.067 |
20 feb 2024 | 18,14 | 18,29 | 18,12 | 18,28 | 18,28 | 1.142 |
19 feb 2024 | 18,34 | 18,50 | 18,34 | 18,34 | 18,34 | 542 |
16 feb 2024 | 19,00 | 19,16 | 18,78 | 18,86 | 18,86 | 1.587 |
15 feb 2024 | 18,66 | 18,76 | 18,40 | 18,68 | 18,68 | 602 |
14 feb 2024 | 18,38 | 18,38 | 17,84 | 18,26 | 18,26 | 703 |
13 feb 2024 | 18,98 | 18,98 | 18,26 | 18,26 | 18,26 | 2.062 |
12 feb 2024 | 18,96 | 19,04 | 18,80 | 18,99 | 18,99 | 390 |
09 feb 2024 | 18,74 | 18,74 | 18,00 | 18,00 | 18,00 | 236 |
08 feb 2024 | 18,46 | 19,00 | 18,46 | 18,72 | 18,72 | 305 |
07 feb 2024 | 18,88 | 18,88 | 18,38 | 18,50 | 18,50 | 1.181 |
06 feb 2024 | 18,48 | 18,76 | 18,20 | 18,76 | 18,76 | 2.840 |
05 feb 2024 | 18,14 | 18,52 | 17,80 | 18,20 | 18,20 | 1.248 |
02 feb 2024 | 17,34 | 18,12 | 17,34 | 18,05 | 18,05 | 1.649 |
01 feb 2024 | 17,64 | 17,90 | 17,50 | 17,56 | 17,56 | 2.120 |
31 gen 2024 | 17,36 | 17,58 | 17,24 | 17,32 | 17,32 | 1.114 |
30 gen 2024 | 18,44 | 18,44 | 17,60 | 17,70 | 17,70 | 1.374 |
29 gen 2024 | 18,12 | 18,30 | 18,10 | 18,18 | 18,18 | 119 |
26 gen 2024 | 17,96 | 18,56 | 17,92 | 18,56 | 18,56 | 638 |
25 gen 2024 | 18,46 | 18,50 | 18,28 | 18,28 | 18,28 | 124 |
24 gen 2024 | 18,91 | 18,91 | 18,70 | 18,70 | 18,70 | 643 |
23 gen 2024 | 18,88 | 19,36 | 18,56 | 18,56 | 18,56 | 595 |
22 gen 2024 | 19,16 | 19,16 | 18,64 | 18,82 | 18,82 | 922 |
19 gen 2024 | 18,18 | 18,70 | 18,04 | 18,64 | 18,64 | 2.075 |
18 gen 2024 | 17,46 | 18,56 | 17,38 | 17,57 | 17,57 | 1.425 |
17 gen 2024 | 17,90 | 17,90 | 17,18 | 17,44 | 17,44 | 2.611 |
16 gen 2024 | 18,92 | 19,04 | 18,20 | 18,20 | 18,20 | 1.875 |
15 gen 2024 | 19,30 | 19,36 | 18,94 | 19,20 | 19,20 | 957 |
12 gen 2024 | 19,48 | 19,78 | 19,34 | 19,34 | 19,34 | 1.073 |
11 gen 2024 | 20,10 | 20,10 | 19,06 | 20,09 | 20,09 | 5.097 |
10 gen 2024 | 19,06 | 19,56 | 19,06 | 19,32 | 19,32 | 1.450 |
09 gen 2024 | 19,36 | 19,36 | 18,80 | 18,88 | 18,88 | 3.130 |
08 gen 2024 | 18,96 | 19,14 | 18,72 | 19,00 | 19,00 | 1.070 |
05 gen 2024 | 18,92 | 19,06 | 18,56 | 18,94 | 18,94 | 1.143 |
04 gen 2024 | 18,98 | 19,24 | 18,70 | 19,00 | 19,00 | 3.771 |
03 gen 2024 | 19,22 | 19,24 | 18,94 | 18,94 | 18,94 | 1.332 |
02 gen 2024 | 19,50 | 19,88 | 19,12 | 19,22 | 19,22 | 1.432 |
29 dic 2023 | 19,26 | 19,64 | 19,26 | 19,38 | 19,38 | 523 |
28 dic 2023 | 19,52 | 19,74 | 19,24 | 19,43 | 19,43 | 1.465 |
27 dic 2023 | 18,88 | 19,62 | 18,88 | 19,60 | 19,60 | 1.537 |
22 dic 2023 | 19,34 | 19,34 | 18,82 | 19,00 | 19,00 | 2.421 |
21 dic 2023 | 18,82 | 19,22 | 18,82 | 19,06 | 19,06 | 3.650 |
20 dic 2023 | 19,92 | 19,92 | 19,12 | 19,12 | 19,12 | 4.288 |
19 dic 2023 | 19,42 | 19,88 | 19,42 | 19,71 | 19,71 | 2.416 |
18 dic 2023 | 19,58 | 19,70 | 19,36 | 19,58 | 19,58 | 2.883 |
15 dic 2023 | 19,90 | 20,75 | 19,90 | 20,28 | 20,28 | 586 |
14 dic 2023 | 19,72 | 20,40 | 19,52 | 19,52 | 19,52 | 1.129 |
13 dic 2023 | 19,64 | 19,76 | 19,30 | 19,64 | 19,64 | 1.826 |
12 dic 2023 | 20,10 | 20,20 | 19,84 | 20,03 | 20,03 | 2.042 |
11 dic 2023 | 20,90 | 20,90 | 20,30 | 20,30 | 20,30 | 2.095 |
08 dic 2023 | 20,90 | 20,95 | 20,45 | 20,75 | 20,75 | 322 |
07 dic 2023 | 20,85 | 20,85 | 20,30 | 20,45 | 20,45 | 8.979 |
06 dic 2023 | 21,10 | 21,10 | 20,15 | 20,99 | 20,99 | 6.644 |
05 dic 2023 | 20,85 | 21,20 | 20,85 | 21,20 | 21,20 | 992 |
04 dic 2023 | 21,25 | 21,30 | 20,40 | 20,97 | 20,97 | 4.835 |
01 dic 2023 | 20,50 | 21,25 | 20,50 | 20,80 | 20,80 | 4.899 |
30 nov 2023 | 20,35 | 20,65 | 20,20 | 20,25 | 20,25 | 1.470 |
*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...