Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 apr 2024 | 17,60 | 17,66 | 17,52 | 17,56 | 17,56 | 6.262 |
22 apr 2024 | 17,53 | 17,62 | 17,56 | 17,60 | 17,60 | 1.797 |
19 apr 2024 | 17,57 | 17,54 | 17,46 | 17,49 | 17,49 | 4.157 |
18 apr 2024 | 17,72 | 17,73 | 17,64 | 17,64 | 17,64 | 4.998 |
17 apr 2024 | 17,43 | 17,72 | 17,42 | 17,65 | 17,65 | 7.873 |
16 apr 2024 | 17,45 | 17,44 | 17,35 | 17,38 | 17,38 | 4.574 |
15 apr 2024 | 17,47 | 17,54 | 17,46 | 17,51 | 17,51 | 5.995 |
12 apr 2024 | 17,72 | 17,80 | 17,50 | 17,51 | 17,51 | 4.328 |
11 apr 2024 | 17,70 | 17,80 | 17,58 | 17,70 | 17,70 | 6.057 |
10 apr 2024 | 17,93 | 17,98 | 17,70 | 17,87 | 17,87 | 7.675 |
09 apr 2024 | 17,74 | 17,96 | 17,74 | 17,94 | 17,94 | 6.493 |
08 apr 2024 | 18,02 | 18,03 | 17,70 | 17,96 | 17,96 | 13.611 |
05 apr 2024 | 17,81 | 18,12 | 17,74 | 18,12 | 18,12 | 12.718 |
04 apr 2024 | 18,56 | 18,64 | 17,96 | 18,09 | 18,09 | 74.965 |
03 apr 2024 | 18,90 | 18,90 | 18,58 | 18,90 | 18,90 | 151.119 |
02 apr 2024 | 19,01 | 19,10 | 18,86 | 19,10 | 19,10 | 19.676 |
28 mar 2024 | 18,94 | 19,08 | 18,96 | 19,05 | 19,05 | 6.194 |
27 mar 2024 | 19,01 | 19,10 | 18,94 | 18,96 | 18,96 | 4.358 |
26 mar 2024 | 18,92 | 18,96 | 18,76 | 18,84 | 18,84 | 8.755 |
25 mar 2024 | 19,19 | 19,24 | 18,92 | 18,92 | 18,92 | 13.087 |
22 mar 2024 | 19,19 | 19,20 | 19,08 | 19,20 | 19,20 | 9.910 |
21 mar 2024 | 19,07 | 19,28 | 19,08 | 19,24 | 19,24 | 7.987 |
20 mar 2024 | 19,06 | 19,10 | 19,08 | 19,09 | 19,09 | 5.299 |
19 mar 2024 | 19,16 | 19,24 | 19,10 | 19,20 | 19,20 | 5.162 |
18 mar 2024 | 19,31 | 19,38 | 19,31 | 19,36 | 19,36 | 2.594 |
15 mar 2024 | 19,20 | 19,28 | 19,24 | 19,24 | 19,24 | 360 |
14 mar 2024 | 19,24 | 19,32 | 19,22 | 19,23 | 19,23 | 6.514 |
13 mar 2024 | 19,34 | 19,32 | 19,22 | 19,27 | 19,27 | 3.725 |
12 mar 2024 | 19,20 | 19,32 | 19,32 | 19,32 | 19,32 | 620 |
11 mar 2024 | 19,15 | 19,28 | 19,08 | 19,16 | 19,16 | 3.515 |
08 mar 2024 | 19,34 | 19,34 | 19,30 | 19,30 | 19,30 | 156.575 |
07 mar 2024 | 19,15 | 19,44 | 19,20 | 19,20 | 19,20 | 4.092 |
06 mar 2024 | 19,44 | 19,36 | 19,28 | 19,28 | 19,28 | 3.340 |
05 mar 2024 | 19,40 | 19,48 | 19,21 | 19,23 | 19,23 | 5.759 |
04 mar 2024 | 19,43 | 19,49 | 19,44 | 19,48 | 19,48 | 6.656 |
01 mar 2024 | 19,49 | 19,50 | 19,42 | 19,42 | 19,42 | 7.208 |
29 feb 2024 | 19,39 | 19,48 | 19,21 | 19,48 | 19,48 | 40.677 |
28 feb 2024 | 19,58 | 19,64 | 19,32 | 19,44 | 19,44 | 3.031 |
27 feb 2024 | 19,53 | 19,62 | 19,50 | 19,59 | 19,59 | 6.631 |
26 feb 2024 | 19,34 | 19,66 | 19,26 | 19,55 | 19,55 | 26.212 |
23 feb 2024 | 19,40 | 19,40 | 19,16 | 19,40 | 19,40 | 4.935 |
22 feb 2024 | 19,15 | 19,46 | 19,18 | 19,34 | 19,34 | 4.143 |
21 feb 2024 | 19,19 | 19,30 | 19,20 | 19,22 | 19,22 | 8.124 |
20 feb 2024 | 19,10 | 19,18 | 19,09 | 19,14 | 19,14 | 7.831 |
19 feb 2024 | 19,35 | 19,26 | 19,16 | 19,16 | 19,16 | 4.185 |
16 feb 2024 | 19,54 | 19,43 | 19,24 | 19,26 | 19,26 | 7.087 |
15 feb 2024 | 19,86 | 20,00 | 19,56 | 19,56 | 19,56 | 8.451 |
14 feb 2024 | 19,95 | 19,96 | 19,72 | 19,96 | 19,96 | 5.380 |
13 feb 2024 | 20,15 | 20,08 | 19,96 | 19,96 | 19,96 | 3.490 |
12 feb 2024 | 20,25 | 20,35 | 20,15 | 20,30 | 20,30 | 1.931 |
09 feb 2024 | 20,02 | 20,25 | 20,00 | 20,20 | 20,20 | 4.684 |
08 feb 2024 | 20,01 | 20,18 | 19,90 | 19,92 | 19,92 | 5.395 |
07 feb 2024 | 20,10 | 19,96 | 19,96 | 19,96 | 19,96 | 4 |
06 feb 2024 | 20,29 | 20,15 | 19,92 | 20,10 | 20,10 | 9.569 |
05 feb 2024 | 19,44 | 20,30 | 19,52 | 20,16 | 20,16 | 5.906 |
02 feb 2024 | 19,40 | 19,48 | 19,42 | 19,48 | 19,48 | 1.086 |
01 feb 2024 | 19,58 | 19,73 | 19,30 | 19,34 | 19,34 | 2.006 |
31 gen 2024 | 19,44 | 19,62 | 19,46 | 19,54 | 19,54 | 6.814 |
30 gen 2024 | 19,49 | 19,48 | 19,24 | 19,40 | 19,40 | 2.528 |
29 gen 2024 | 19,54 | 19,58 | 19,48 | 19,48 | 19,48 | 4.609 |
26 gen 2024 | 19,58 | 19,66 | 19,56 | 19,64 | 19,64 | 6.278 |
25 gen 2024 | 19,34 | 19,58 | 19,28 | 19,32 | 19,32 | 3.044 |
24 gen 2024 | 19,40 | 19,44 | 19,36 | 19,38 | 19,38 | 24.598 |
23 gen 2024 | 19,34 | 19,42 | 19,33 | 19,40 | 19,40 | 2.938 |
22 gen 2024 | 19,26 | 19,48 | 19,30 | 19,42 | 19,42 | 2.677 |
19 gen 2024 | 19,58 | 19,60 | 19,12 | 19,31 | 19,31 | 14.392 |
18 gen 2024 | 19,30 | 19,68 | 19,34 | 19,53 | 19,53 | 9.103 |
17 gen 2024 | 19,01 | 19,30 | 19,02 | 19,21 | 19,21 | 3.581 |
16 gen 2024 | 19,06 | 19,34 | 19,02 | 19,06 | 19,06 | 5.853 |
15 gen 2024 | 19,31 | 19,40 | 19,11 | 19,22 | 19,22 | 28.605 |
12 gen 2024 | 19,24 | 19,72 | 19,50 | 19,61 | 19,61 | 4.737 |
11 gen 2024 | 19,16 | 19,38 | 19,12 | 19,19 | 19,19 | 15.803 |
10 gen 2024 | 19,07 | 19,14 | 18,99 | 19,06 | 19,06 | 7.825 |
09 gen 2024 | 19,15 | 19,26 | 19,04 | 19,08 | 19,08 | 5.811 |
08 gen 2024 | 18,88 | 19,30 | 18,94 | 19,19 | 19,19 | 10.111 |
05 gen 2024 | 18,94 | 19,06 | 18,86 | 18,99 | 18,99 | 4.254 |
04 gen 2024 | 19,06 | 19,18 | 19,02 | 19,06 | 19,06 | 7.274 |
03 gen 2024 | 19,40 | 19,22 | 19,02 | 19,10 | 19,10 | 4.723 |
02 gen 2024 | 19,19 | 19,40 | 19,22 | 19,36 | 19,36 | 6.910 |
29 dic 2023 | 19,44 | 19,38 | 19,22 | 19,33 | 19,33 | 32.952 |
28 dic 2023 | 19,64 | 19,60 | 19,42 | 19,50 | 19,50 | 6.214 |
27 dic 2023 | 19,82 | 19,90 | 19,68 | 19,68 | 19,68 | 6.258 |
22 dic 2023 | 19,73 | 19,84 | 19,72 | 19,84 | 19,84 | 38.522 |
21 dic 2023 | 19,73 | 19,84 | 19,76 | 19,76 | 19,76 | 7.565 |
20 dic 2023 | 19,30 | 19,74 | 19,28 | 19,74 | 19,74 | 7.443 |
19 dic 2023 | 19,30 | 19,38 | 19,30 | 19,30 | 19,30 | 6.065 |
18 dic 2023 | 19,30 | 19,38 | 19,24 | 19,30 | 19,30 | 8.259 |
15 dic 2023 | 19,30 | 19,56 | 19,26 | 19,36 | 19,36 | 22.746 |
14 dic 2023 | 19,30 | 19,46 | 19,22 | 19,33 | 19,33 | 4.942 |
13 dic 2023 | 19,58 | 19,82 | 19,26 | 19,26 | 19,26 | 37.258 |
12 dic 2023 | 19,68 | 19,76 | 19,53 | 19,58 | 19,58 | 5.017 |
11 dic 2023 | 19,63 | 19,69 | 19,50 | 19,64 | 19,64 | 5.288 |
08 dic 2023 | 19,44 | 19,58 | 19,42 | 19,51 | 19,51 | 8.478 |
07 dic 2023 | 19,20 | 19,46 | 19,35 | 19,46 | 19,46 | 6.898 |
06 dic 2023 | 19,45 | 19,68 | 19,44 | 19,48 | 19,48 | 9.172 |
05 dic 2023 | 18,98 | 19,51 | 19,02 | 19,48 | 19,48 | 10.605 |
04 dic 2023 | 18,90 | 19,02 | 18,92 | 18,94 | 18,94 | 20.507 |
01 dic 2023 | 18,63 | 18,98 | 18,40 | 18,77 | 18,77 | 24.667 |
30 nov 2023 | 18,00 | 19,00 | 17,68 | 18,56 | 18,56 | 34.933 |
29 nov 2023 | 19,31 | 19,36 | 19,22 | 19,34 | 19,34 | 6.267 |
*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...