Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 17,99 | 18,36 | 17,88 | 17,94 | 17,94 | 2.782 |
02 mag 2024 | 17,67 | 18,18 | 17,72 | 18,09 | 18,09 | 2.800 |
01 mag 2024 | 17,71 | 17,71 | 17,71 | 17,71 | 17,71 | - |
30 apr 2024 | 17,72 | 17,98 | 17,68 | 17,71 | 17,71 | 18.932 |
29 apr 2024 | 17,05 | 17,50 | 16,98 | 17,27 | 17,27 | 305.267 |
26 apr 2024 | 16,76 | 17,10 | 16,80 | 17,04 | 17,04 | 7.003 |
25 apr 2024 | 16,89 | 16,96 | 16,68 | 16,75 | 16,75 | 5.454 |
24 apr 2024 | 17,15 | 17,14 | 16,86 | 16,93 | 16,93 | 27.482 |
23 apr 2024 | 17,14 | 17,20 | 17,00 | 17,16 | 17,16 | 41.309 |
22 apr 2024 | 16,97 | 17,32 | 17,00 | 16,99 | 16,99 | 8.349 |
19 apr 2024 | 16,75 | 17,00 | 16,72 | 16,99 | 16,99 | 13.483 |
18 apr 2024 | 16,83 | 16,98 | 16,74 | 16,91 | 16,91 | 10.251 |
17 apr 2024 | 16,59 | 16,86 | 16,54 | 16,75 | 16,75 | 19.088 |
16 apr 2024 | 17,41 | 17,40 | 16,64 | 16,82 | 16,82 | 308.722 |
15 apr 2024 | 17,54 | 17,74 | 17,48 | 17,68 | 17,68 | 314.158 |
12 apr 2024 | 17,79 | 17,82 | 17,62 | 17,65 | 17,65 | 8.013 |
11 apr 2024 | 17,74 | 17,80 | 17,48 | 17,55 | 17,55 | 10.484 |
10 apr 2024 | 17,91 | 18,30 | 17,62 | 17,83 | 17,83 | 14.190 |
09 apr 2024 | 17,90 | 18,10 | 17,74 | 17,84 | 17,84 | 4.794 |
08 apr 2024 | 17,94 | 18,00 | 17,70 | 17,90 | 17,90 | 15.899 |
05 apr 2024 | 17,97 | 18,02 | 17,66 | 17,73 | 17,73 | 9.736 |
04 apr 2024 | 18,35 | 18,60 | 18,08 | 18,40 | 18,40 | 303.558 |
03 apr 2024 | 18,66 | 18,72 | 18,30 | 18,49 | 18,49 | 11.691 |
02 apr 2024 | 19,10 | 19,10 | 18,56 | 18,71 | 18,71 | 11.516 |
28 mar 2024 | 19,22 | 19,25 | 18,96 | 18,98 | 18,98 | 7.411 |
27 mar 2024 | 18,49 | 19,18 | 18,40 | 19,13 | 19,13 | 27.247 |
26 mar 2024 | 18,51 | 18,50 | 18,13 | 18,42 | 18,42 | 3.800 |
25 mar 2024 | 18,31 | 18,51 | 18,01 | 18,46 | 18,46 | 2.528 |
22 mar 2024 | 18,15 | 18,19 | 17,91 | 18,04 | 18,04 | 6.308 |
21 mar 2024 | 18,18 | 18,78 | 17,78 | 18,16 | 18,16 | 27.563 |
20 mar 2024 | 18,31 | 18,25 | 17,48 | 17,90 | 17,90 | 66.521 |
19 mar 2024 | 18,21 | 18,35 | 17,90 | 18,25 | 18,25 | 228.961 |
18 mar 2024 | 18,17 | 18,27 | 18,00 | 18,19 | 18,19 | 6.484 |
15 mar 2024 | 18,34 | 18,33 | 17,97 | 18,07 | 18,07 | 12.837 |
14 mar 2024 | 18,51 | 18,62 | 18,26 | 18,30 | 18,30 | 4.266 |
13 mar 2024 | 18,65 | 18,66 | 18,35 | 18,51 | 18,51 | 95.697 |
12 mar 2024 | 18,87 | 19,20 | 18,82 | 18,75 | 18,75 | 2.778 |
11 mar 2024 | 19,00 | 19,19 | 18,82 | 19,00 | 19,00 | 107.701 |
08 mar 2024 | 18,81 | 19,14 | 18,76 | 18,97 | 18,97 | 6.997 |
07 mar 2024 | 18,75 | 19,09 | 18,72 | 18,88 | 18,88 | 51.226 |
06 mar 2024 | 18,86 | 19,15 | 18,80 | 18,86 | 18,86 | 9.424 |
05 mar 2024 | 18,86 | 19,07 | 18,75 | 18,90 | 18,90 | 2.483 |
04 mar 2024 | 19,29 | 19,40 | 18,84 | 18,91 | 18,91 | 2.602 |
01 mar 2024 | 19,15 | 19,38 | 19,02 | 19,32 | 19,32 | 248.942 |
29 feb 2024 | 19,08 | 19,40 | 18,71 | 19,09 | 19,09 | 23.973 |
28 feb 2024 | 19,49 | 19,31 | 18,91 | 19,15 | 19,15 | 5.516 |
27 feb 2024 | 19,35 | 19,52 | 19,22 | 19,42 | 19,42 | 2.723 |
26 feb 2024 | 19,75 | 19,76 | 19,26 | 19,40 | 19,40 | 12.347 |
23 feb 2024 | 19,91 | 19,91 | 19,61 | 19,67 | 19,67 | 12.350 |
22 feb 2024 | 19,87 | 19,97 | 19,68 | 19,76 | 19,76 | 1.263 |
21 feb 2024 | 19,78 | 19,85 | 19,60 | 19,75 | 19,75 | 1.918 |
20 feb 2024 | 19,69 | 19,88 | 19,60 | 19,80 | 19,80 | 2.337 |
19 feb 2024 | 19,75 | 19,86 | 19,49 | 19,81 | 19,81 | 1.656 |
16 feb 2024 | 20,07 | 20,10 | 19,73 | 19,74 | 19,74 | 588 |
15 feb 2024 | 20,12 | 20,40 | 20,00 | 20,18 | 20,18 | 3.362 |
14 feb 2024 | 19,98 | 20,10 | 19,60 | 19,92 | 19,92 | 8.507 |
13 feb 2024 | 20,41 | 20,46 | 19,97 | 20,06 | 20,06 | 1.809 |
12 feb 2024 | 20,49 | 20,68 | 20,42 | 20,64 | 20,64 | 1.528 |
09 feb 2024 | 20,56 | 20,68 | 20,26 | 20,31 | 20,31 | 1.898 |
08 feb 2024 | 21,39 | 20,94 | 20,54 | 20,68 | 20,68 | 7.182 |
07 feb 2024 | 21,38 | 21,54 | 20,82 | 20,87 | 20,87 | 306 |
06 feb 2024 | 21,79 | 21,88 | 21,34 | 21,44 | 21,44 | 257 |
05 feb 2024 | 22,24 | 22,17 | 21,82 | 21,87 | 21,87 | 565 |
02 feb 2024 | 22,34 | 22,90 | 22,20 | 22,11 | 22,11 | 26.713 |
01 feb 2024 | 22,44 | 22,56 | 22,34 | 22,47 | 22,47 | 12.988 |
31 gen 2024 | 22,19 | 22,66 | 22,12 | 22,56 | 22,56 | 1.681 |
30 gen 2024 | 22,01 | 22,38 | 21,94 | 22,14 | 22,14 | 1.397 |
29 gen 2024 | 21,88 | 22,08 | 21,68 | 22,00 | 22,00 | 2.286 |
26 gen 2024 | 21,95 | 22,08 | 21,60 | 21,79 | 21,79 | 23.280 |
25 gen 2024 | 21,70 | 22,04 | 21,48 | 21,94 | 21,94 | 23.457 |
24 gen 2024 | 21,49 | 21,88 | 21,44 | 21,85 | 21,85 | 23.821 |
23 gen 2024 | 21,64 | 21,76 | 21,38 | 21,49 | 21,49 | 23.194 |
22 gen 2024 | 21,90 | 21,82 | 21,54 | 21,68 | 21,68 | 29.629 |
19 gen 2024 | 21,80 | 21,70 | 21,53 | 21,57 | 21,57 | 46.423 |
18 gen 2024 | 21,70 | 21,90 | 21,60 | 21,74 | 21,74 | 56.956 |
17 gen 2024 | 21,65 | 21,82 | 21,40 | 21,60 | 21,60 | 46.400 |
16 gen 2024 | 22,41 | 22,44 | 22,16 | 22,22 | 22,22 | 28.836 |
15 gen 2024 | 22,86 | 22,98 | 22,50 | 22,76 | 22,76 | 1.426 |
12 gen 2024 | 22,64 | 23,30 | 22,76 | 22,78 | 22,78 | 6.390 |
11 gen 2024 | 22,77 | 23,08 | 22,56 | 22,64 | 22,64 | 6.316 |
10 gen 2024 | 22,41 | 23,04 | 22,56 | 22,89 | 22,89 | 1.605 |
09 gen 2024 | 22,56 | 22,76 | 22,26 | 22,55 | 22,55 | 2.914 |
08 gen 2024 | 22,49 | 22,58 | 22,26 | 22,51 | 22,51 | 4.343 |
05 gen 2024 | 22,72 | 22,76 | 22,50 | 22,65 | 22,65 | 4.017 |
04 gen 2024 | 22,75 | 23,08 | 22,65 | 22,73 | 22,73 | 1.518 |
03 gen 2024 | 23,39 | 23,64 | 22,84 | 22,85 | 22,85 | 1.624 |
02 gen 2024 | 23,85 | 24,10 | 23,36 | 23,50 | 23,50 | 7.926 |
29 dic 2023 | 23,67 | 23,94 | 23,76 | 23,85 | 23,85 | 1.119 |
28 dic 2023 | 23,75 | 23,78 | 23,58 | 23,66 | 23,66 | 1.385 |
27 dic 2023 | 23,56 | 23,68 | 23,40 | 23,64 | 23,64 | 4.096 |
22 dic 2023 | 23,08 | 23,52 | 23,12 | 23,19 | 23,19 | 8.093 |
21 dic 2023 | 23,22 | 23,60 | 23,02 | 23,47 | 23,47 | 276.604 |
20 dic 2023 | 23,70 | 23,70 | 23,38 | 23,45 | 23,45 | 3.151 |
19 dic 2023 | 23,14 | 23,60 | 23,34 | 23,41 | 23,41 | 760 |
18 dic 2023 | 23,14 | 23,40 | 22,82 | 23,21 | 23,21 | 167.410 |
15 dic 2023 | 23,48 | 23,68 | 23,18 | 23,19 | 23,19 | 6.414 |
14 dic 2023 | 23,18 | 23,98 | 23,10 | 23,44 | 23,44 | 13.660 |
13 dic 2023 | 22,11 | 22,42 | 21,84 | 22,14 | 22,14 | 5.799 |
12 dic 2023 | 21,97 | 22,18 | 21,72 | 22,05 | 22,05 | 5.405 |
11 dic 2023 | 21,85 | 22,04 | 21,66 | 22,01 | 22,01 | 10.605 |
*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...