Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 18,13 | 18,23 | 18,12 | 18,21 | 18,21 | 7.894 |
27 mar 2024 | 18,06 | 18,20 | 18,07 | 18,11 | 18,11 | 22.366 |
26 mar 2024 | 18,19 | 18,20 | 17,87 | 18,01 | 18,01 | 24.764 |
25 mar 2024 | 18,16 | 18,38 | 18,14 | 18,28 | 18,28 | 14.890 |
22 mar 2024 | 18,17 | 18,25 | 18,16 | 18,22 | 18,22 | 26.205 |
21 mar 2024 | 18,10 | 18,17 | 18,03 | 18,03 | 18,03 | 10.528 |
20 mar 2024 | 18,23 | 18,20 | 18,01 | 18,12 | 18,12 | 15.210 |
19 mar 2024 | 18,23 | 18,24 | 18,08 | 18,16 | 18,16 | 21.891 |
18 mar 2024 | 18,20 | 18,25 | 18,15 | 18,24 | 18,24 | 10.454 |
15 mar 2024 | 18,31 | 18,26 | 18,18 | 18,18 | 18,18 | 11.342 |
14 mar 2024 | 18,25 | 18,39 | 18,21 | 18,24 | 18,24 | 17.654 |
13 mar 2024 | 18,26 | 18,25 | 18,08 | 18,22 | 18,22 | 15.243 |
12 mar 2024 | 18,26 | 18,28 | 18,15 | 18,28 | 18,28 | 14.641 |
11 mar 2024 | 18,00 | 18,30 | 17,96 | 18,20 | 18,20 | 22.901 |
08 mar 2024 | 17,77 | 17,97 | 17,58 | 17,69 | 17,69 | 6.490 |
07 mar 2024 | 17,79 | 17,78 | 17,70 | 17,75 | 17,75 | 13.371 |
06 mar 2024 | 17,81 | 17,81 | 17,70 | 17,74 | 17,74 | 15.421 |
05 mar 2024 | 17,78 | 17,78 | 17,61 | 17,68 | 17,68 | 12.380 |
04 mar 2024 | 17,85 | 17,97 | 17,78 | 17,94 | 17,94 | 19.932 |
01 mar 2024 | 17,91 | 17,92 | 17,80 | 17,83 | 17,83 | 15.111 |
29 feb 2024 | 18,00 | 18,01 | 17,87 | 17,90 | 17,90 | 28.656 |
28 feb 2024 | 18,11 | 18,05 | 17,93 | 17,98 | 17,98 | 10.402 |
27 feb 2024 | 18,15 | 18,14 | 17,99 | 18,05 | 18,05 | 17.559 |
26 feb 2024 | 18,16 | 18,20 | 18,02 | 18,09 | 18,09 | 46.139 |
23 feb 2024 | 18,36 | 18,34 | 18,18 | 18,24 | 18,24 | 6.637 |
22 feb 2024 | 18,48 | 18,51 | 18,31 | 18,31 | 18,31 | 9.437 |
21 feb 2024 | 18,28 | 18,50 | 18,30 | 18,47 | 18,47 | 14.308 |
20 feb 2024 | 18,34 | 18,37 | 18,21 | 18,26 | 18,26 | 8.320 |
19 feb 2024 | 18,34 | 18,40 | 18,29 | 18,37 | 18,37 | 8.524 |
16 feb 2024 | 18,53 | 18,63 | 18,40 | 18,40 | 18,40 | 11.265 |
15 feb 2024 | 18,41 | 18,56 | 18,33 | 18,52 | 18,52 | 44.528 |
14 feb 2024 | 18,27 | 18,41 | 18,21 | 18,35 | 18,35 | 29.866 |
13 feb 2024 | 18,26 | 18,26 | 18,20 | 18,26 | 18,26 | 34.892 |
12 feb 2024 | 18,15 | 18,30 | 18,12 | 18,28 | 18,28 | 44.220 |
09 feb 2024 | 18,36 | 18,40 | 18,12 | 18,30 | 18,30 | 9.945 |
08 feb 2024 | 18,35 | 18,47 | 18,28 | 18,41 | 18,41 | 32.373 |
07 feb 2024 | 18,50 | 18,58 | 18,27 | 18,55 | 18,55 | 37.322 |
06 feb 2024 | 18,67 | 18,57 | 18,32 | 18,55 | 18,55 | 16.239 |
05 feb 2024 | 19,00 | 19,13 | 18,65 | 18,98 | 18,98 | 29.675 |
02 feb 2024 | 18,98 | 19,08 | 18,93 | 19,01 | 19,01 | 22.167 |
01 feb 2024 | 18,73 | 18,73 | 18,44 | 18,73 | 18,73 | 35.060 |
31 gen 2024 | 18,74 | 18,74 | 18,60 | 18,72 | 18,72 | 19.599 |
30 gen 2024 | 18,51 | 18,74 | 18,36 | 18,74 | 18,74 | 3.912 |
29 gen 2024 | 18,80 | 18,87 | 18,21 | 18,53 | 18,53 | 131.093 |
26 gen 2024 | 18,34 | 19,02 | 18,49 | 18,58 | 18,58 | 71.824 |
25 gen 2024 | 17,99 | 18,05 | 17,92 | 17,99 | 17,99 | 17.984 |
24 gen 2024 | 17,76 | 18,00 | 17,75 | 17,89 | 17,89 | 56.982 |
23 gen 2024 | 17,67 | 17,78 | 17,55 | 17,67 | 17,67 | 91.353 |
22 gen 2024 | 17,42 | 17,69 | 17,43 | 17,64 | 17,64 | 55.272 |
19 gen 2024 | 17,57 | 17,57 | 17,30 | 17,48 | 17,48 | 45.783 |
18 gen 2024 | 18,18 | 17,86 | 17,28 | 17,48 | 17,48 | 215.806 |
17 gen 2024 | 18,46 | 18,68 | 18,34 | 18,65 | 18,65 | 33.739 |
16 gen 2024 | 19,00 | 19,00 | 18,48 | 18,59 | 18,59 | 16.569 |
15 gen 2024 | 18,96 | 19,01 | 18,70 | 18,82 | 18,82 | 38.543 |
12 gen 2024 | 18,85 | 18,97 | 18,83 | 18,96 | 18,96 | 16.552 |
11 gen 2024 | 19,05 | 19,04 | 18,81 | 18,81 | 18,81 | 22.978 |
10 gen 2024 | 18,91 | 19,06 | 18,89 | 18,91 | 18,91 | 18.590 |
09 gen 2024 | 18,58 | 18,90 | 18,56 | 18,87 | 18,87 | 73.852 |
08 gen 2024 | 18,56 | 18,57 | 18,38 | 18,51 | 18,51 | 35.019 |
05 gen 2024 | 18,58 | 18,67 | 18,47 | 18,67 | 18,67 | 17.672 |
04 gen 2024 | 18,74 | 18,68 | 18,46 | 18,63 | 18,63 | 70.804 |
03 gen 2024 | 18,67 | 18,85 | 18,62 | 18,67 | 18,67 | 30.765 |
02 gen 2024 | 18,38 | 18,64 | 18,35 | 18,63 | 18,63 | 22.549 |
29 dic 2023 | 18,20 | 18,36 | 18,18 | 18,18 | 18,18 | 27.101 |
28 dic 2023 | 18,22 | 18,38 | 18,20 | 18,29 | 18,29 | 56.861 |
27 dic 2023 | 18,08 | 18,19 | 18,04 | 18,12 | 18,12 | 26.042 |
22 dic 2023 | 17,83 | 18,04 | 17,81 | 17,84 | 17,84 | 1.259.281 |
21 dic 2023 | 17,95 | 17,94 | 17,80 | 17,94 | 17,94 | 288.557 |
20 dic 2023 | 17,78 | 17,98 | 17,80 | 17,80 | 17,80 | 32.907 |
19 dic 2023 | 17,84 | 17,92 | 17,75 | 17,81 | 17,81 | 16.647 |
18 dic 2023 | 17,94 | 18,02 | 17,82 | 17,94 | 17,94 | 35.386 |
15 dic 2023 | 17,94 | 18,11 | 17,92 | 17,98 | 17,98 | 21.340 |
14 dic 2023 | 17,65 | 18,11 | 17,65 | 18,04 | 18,04 | 36.655 |
13 dic 2023 | 17,69 | 17,76 | 17,61 | 17,72 | 17,72 | 18.527 |
12 dic 2023 | 17,82 | 17,85 | 17,72 | 17,85 | 17,85 | 32.318 |
11 dic 2023 | 17,92 | 17,96 | 17,77 | 17,86 | 17,86 | 15.509 |
08 dic 2023 | 18,08 | 18,11 | 17,91 | 18,00 | 18,00 | 74.056 |
07 dic 2023 | 18,33 | 18,28 | 18,09 | 18,13 | 18,13 | 17.918 |
06 dic 2023 | 18,35 | 18,33 | 18,23 | 18,29 | 18,29 | 22.072 |
05 dic 2023 | 18,34 | 18,44 | 18,29 | 18,38 | 18,38 | 34.431 |
04 dic 2023 | 18,33 | 18,50 | 18,32 | 18,42 | 18,42 | 24.996 |
01 dic 2023 | 18,43 | 18,40 | 18,23 | 18,26 | 18,26 | 86.879 |
30 nov 2023 | 18,42 | 18,45 | 18,18 | 18,18 | 18,18 | 71.752 |
29 nov 2023 | 18,47 | 18,61 | 18,44 | 18,48 | 18,48 | 32.967 |
28 nov 2023 | 18,43 | 18,48 | 18,29 | 18,48 | 18,48 | 29.456 |
27 nov 2023 | 18,60 | 18,66 | 18,38 | 18,39 | 18,39 | 26.072 |
24 nov 2023 | 18,47 | 18,62 | 18,50 | 18,56 | 18,56 | 43.093 |
23 nov 2023 | 18,52 | 18,61 | 18,48 | 18,55 | 18,55 | 335.000 |
22 nov 2023 | 18,25 | 18,50 | 18,26 | 18,47 | 18,47 | 8.766 |
21 nov 2023 | 18,34 | 18,45 | 18,25 | 18,29 | 18,29 | 10.584 |
20 nov 2023 | 18,32 | 18,36 | 18,29 | 18,29 | 18,29 | 366.772 |
17 nov 2023 | 18,12 | 18,36 | 18,13 | 18,13 | 18,13 | 29.634 |
16 nov 2023 | 18,23 | 18,28 | 18,09 | 18,09 | 18,09 | 23.909 |
15 nov 2023 | 18,64 | 18,64 | 18,09 | 18,19 | 18,19 | 80.299 |
14 nov 2023 | 18,40 | 18,64 | 18,31 | 18,32 | 18,32 | 43.810 |
13 nov 2023 | 18,20 | 18,36 | 18,16 | 18,31 | 18,31 | 53.601 |
10 nov 2023 | 18,26 | 18,30 | 18,09 | 18,25 | 18,25 | 16.834 |
09 nov 2023 | 17,95 | 18,23 | 18,04 | 18,23 | 18,23 | 11.842 |
08 nov 2023 | 17,86 | 17,94 | 17,88 | 17,88 | 17,88 | 6.888 |
07 nov 2023 | 17,90 | 18,05 | 17,83 | 17,90 | 17,90 | 39.586 |
*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...