Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 19,11 | 19,74 | 19,04 | 19,28 | 19,28 | 74.197 |
25 apr 2024 | 19,16 | 18,95 | 18,54 | 18,52 | 18,52 | 8.440 |
24 apr 2024 | 19,16 | 19,04 | 18,87 | 18,98 | 18,98 | 11.266 |
23 apr 2024 | 19,20 | 19,13 | 18,90 | 19,14 | 19,14 | 34.842 |
22 apr 2024 | 19,00 | 19,15 | 18,84 | 19,09 | 19,09 | 32.512 |
19 apr 2024 | 18,58 | 18,94 | 18,51 | 18,89 | 18,89 | 20.449 |
18 apr 2024 | 19,00 | 18,79 | 18,53 | 18,81 | 18,81 | 24.488 |
17 apr 2024 | 18,80 | 18,87 | 18,68 | 18,70 | 18,70 | 16.785 |
16 apr 2024 | 18,25 | 18,75 | 18,53 | 18,55 | 18,55 | 227.730 |
15 apr 2024 | 19,39 | 19,31 | 18,81 | 18,84 | 18,84 | 32.988 |
12 apr 2024 | 19,63 | 19,68 | 19,00 | 19,24 | 19,24 | 45.195 |
11 apr 2024 | 20,04 | 20,04 | 19,48 | 19,85 | 19,85 | 20.055 |
10 apr 2024 | 19,89 | 20,36 | 19,72 | 19,95 | 19,95 | 83.067 |
09 apr 2024 | 19,65 | 19,82 | 19,54 | 19,72 | 19,72 | 22.106 |
08 apr 2024 | 19,59 | 19,80 | 19,59 | 19,63 | 19,63 | 14.179 |
05 apr 2024 | 19,87 | 19,85 | 19,47 | 19,45 | 19,45 | 10.128 |
04 apr 2024 | 20,24 | 20,14 | 19,90 | 19,89 | 19,89 | 15.215 |
03 apr 2024 | 20,00 | 20,02 | 19,72 | 19,73 | 19,73 | 11.251 |
02 apr 2024 | 20,20 | 20,20 | 19,82 | 20,10 | 20,10 | 17.654 |
28 mar 2024 | 19,83 | 20,06 | 19,85 | 19,81 | 19,81 | 19.129 |
27 mar 2024 | 19,89 | 20,02 | 19,71 | 20,06 | 20,06 | 214.010 |
26 mar 2024 | 20,06 | 20,14 | 19,95 | 19,99 | 19,99 | 15.724 |
25 mar 2024 | 19,54 | 20,12 | 19,40 | 19,91 | 19,91 | 41.079 |
22 mar 2024 | 19,67 | 19,77 | 19,47 | 19,58 | 19,58 | 10.744 |
21 mar 2024 | 19,29 | 19,79 | 19,47 | 19,50 | 19,50 | 3.528 |
20 mar 2024 | 18,95 | 19,30 | 19,06 | 19,26 | 19,26 | 5.248 |
19 mar 2024 | 19,28 | 19,25 | 18,92 | 19,17 | 19,17 | 9.551 |
18 mar 2024 | 19,41 | 19,35 | 19,18 | 19,43 | 19,43 | 2.913 |
15 mar 2024 | 19,00 | 19,44 | 19,25 | 19,21 | 19,21 | 10.979 |
14 mar 2024 | 19,97 | 19,64 | 19,23 | 19,56 | 19,56 | 16.739 |
13 mar 2024 | 19,74 | 20,00 | 19,47 | 19,58 | 19,58 | 22.309 |
12 mar 2024 | 20,00 | 20,20 | 19,93 | 20,08 | 20,08 | 12.884 |
11 mar 2024 | 20,00 | 20,20 | 19,83 | 19,97 | 19,97 | 85.600 |
08 mar 2024 | 20,82 | 20,76 | 19,98 | 19,99 | 19,99 | 7.491 |
07 mar 2024 | 20,00 | 20,70 | 19,75 | 20,59 | 20,59 | 14.342 |
06 mar 2024 | 19,41 | 19,97 | 19,62 | 19,67 | 19,67 | 7.910 |
05 mar 2024 | 19,44 | 20,38 | 19,64 | 19,67 | 19,67 | 5.923 |
04 mar 2024 | 19,42 | 20,00 | 19,20 | 19,54 | 19,54 | 24.552 |
01 mar 2024 | 17,85 | 19,60 | 17,74 | 19,58 | 19,58 | 97.900 |
29 feb 2024 | 17,50 | 17,79 | 17,39 | 17,67 | 17,67 | 120.687 |
28 feb 2024 | 18,20 | 17,93 | 17,50 | 17,77 | 17,77 | 28.058 |
27 feb 2024 | 18,00 | 18,17 | 17,95 | 18,22 | 18,22 | 105.742 |
26 feb 2024 | 18,40 | 18,16 | 17,91 | 17,91 | 17,91 | 16.228 |
23 feb 2024 | 18,60 | 18,58 | 18,21 | 18,30 | 18,30 | 5.948 |
22 feb 2024 | 18,95 | 18,78 | 18,38 | 18,44 | 18,44 | 7.950 |
21 feb 2024 | 19,00 | 19,19 | 18,60 | 18,63 | 18,63 | 18.212 |
20 feb 2024 | 19,00 | 19,09 | 18,68 | 18,89 | 18,89 | 9.122 |
19 feb 2024 | 18,91 | 19,03 | 18,66 | 18,78 | 18,78 | 4.033 |
16 feb 2024 | 18,39 | 19,07 | 18,70 | 18,85 | 18,85 | 21.864 |
15 feb 2024 | 17,84 | 18,37 | 18,05 | 18,23 | 18,23 | 44.126 |
14 feb 2024 | 17,90 | 18,15 | 17,89 | 17,95 | 17,95 | 213.100 |
13 feb 2024 | 18,40 | 18,26 | 17,92 | 17,92 | 17,92 | 19.692 |
12 feb 2024 | 17,84 | 18,32 | 17,85 | 18,23 | 18,23 | 144.057 |
09 feb 2024 | 18,38 | 18,21 | 17,85 | 17,89 | 17,89 | 7.277 |
08 feb 2024 | 18,04 | 18,44 | 18,12 | 18,38 | 18,38 | 135.321 |
07 feb 2024 | 18,86 | 18,59 | 18,19 | 18,32 | 18,32 | 5.358 |
06 feb 2024 | 18,70 | 18,75 | 18,29 | 18,65 | 18,65 | 24.550 |
05 feb 2024 | 18,00 | 18,75 | 18,24 | 18,51 | 18,51 | 23.787 |
02 feb 2024 | 17,84 | 18,51 | 17,64 | 18,25 | 18,25 | 13.859 |
01 feb 2024 | 18,00 | 17,74 | 17,20 | 17,34 | 17,34 | 35.887 |
31 gen 2024 | 17,50 | 18,73 | 17,77 | 18,17 | 18,17 | 52.035 |
30 gen 2024 | 19,30 | 19,20 | 18,69 | 18,92 | 18,92 | 23.609 |
29 gen 2024 | 19,33 | 19,19 | 18,74 | 19,18 | 19,18 | 18.129 |
26 gen 2024 | 19,02 | 19,62 | 17,93 | 19,56 | 19,56 | 80.118 |
25 gen 2024 | 17,50 | 18,10 | 17,58 | 17,83 | 17,83 | 21.292 |
24 gen 2024 | 16,52 | 17,43 | 16,68 | 17,10 | 17,10 | 20.688 |
23 gen 2024 | 16,69 | 16,73 | 16,56 | 16,64 | 16,64 | 18.709 |
22 gen 2024 | 15,98 | 16,63 | 15,99 | 16,44 | 16,44 | 53.662 |
19 gen 2024 | 17,10 | 16,86 | 15,73 | 16,00 | 16,00 | 104.651 |
18 gen 2024 | 17,91 | 17,95 | 17,72 | 17,86 | 17,86 | 24.411 |
17 gen 2024 | 18,15 | 18,00 | 17,72 | 18,00 | 18,00 | 16.798 |
16 gen 2024 | 18,15 | 18,34 | 18,15 | 18,20 | 18,20 | 8.184 |
15 gen 2024 | 18,33 | 18,54 | 18,26 | 18,23 | 18,23 | 5.905 |
12 gen 2024 | 18,41 | 18,65 | 18,42 | 18,46 | 18,46 | 5.000 |
11 gen 2024 | 18,82 | 18,60 | 18,18 | 18,23 | 18,23 | 153.032 |
10 gen 2024 | 18,53 | 18,53 | 18,35 | 18,43 | 18,43 | 12.746 |
09 gen 2024 | 18,40 | 18,79 | 18,39 | 18,41 | 18,41 | 1.860 |
08 gen 2024 | 18,50 | 18,69 | 18,18 | 18,57 | 18,57 | 11.140 |
05 gen 2024 | 18,69 | 18,57 | 18,12 | 18,47 | 18,47 | 50.769 |
04 gen 2024 | 18,90 | 18,87 | 18,43 | 18,45 | 18,45 | 8.001 |
03 gen 2024 | 19,77 | 19,52 | 18,78 | 18,83 | 18,83 | 14.290 |
02 gen 2024 | 19,59 | 19,90 | 19,48 | 19,64 | 19,64 | 17.725 |
29 dic 2023 | 19,69 | 19,69 | 19,38 | 19,61 | 19,61 | 2.575 |
28 dic 2023 | 19,41 | 19,63 | 19,26 | 19,63 | 19,63 | 12.374 |
27 dic 2023 | 19,50 | 19,41 | 19,09 | 19,42 | 19,42 | 19.874 |
22 dic 2023 | 19,28 | 19,43 | 19,15 | 19,23 | 19,23 | 10.143 |
21 dic 2023 | 18,90 | 19,45 | 18,83 | 19,14 | 19,14 | 17.233 |
20 dic 2023 | 19,30 | 18,99 | 18,60 | 18,93 | 18,93 | 11.053 |
19 dic 2023 | 18,64 | 19,33 | 18,84 | 19,13 | 19,13 | 17.861 |
18 dic 2023 | 18,95 | 18,91 | 18,50 | 18,82 | 18,82 | 24.416 |
15 dic 2023 | 18,89 | 19,05 | 18,70 | 18,80 | 18,80 | 33.814 |
14 dic 2023 | 16,68 | 18,80 | 17,02 | 18,59 | 18,59 | 52.075 |
13 dic 2023 | 16,68 | 16,64 | 16,46 | 16,58 | 16,58 | 5.805 |
12 dic 2023 | 16,86 | 16,80 | 16,51 | 16,60 | 16,60 | 10.565 |
11 dic 2023 | 17,15 | 17,00 | 16,67 | 16,77 | 16,77 | 7.710 |
08 dic 2023 | 16,93 | 17,16 | 16,83 | 16,91 | 16,91 | 13.642 |
07 dic 2023 | 16,74 | 16,91 | 16,43 | 16,65 | 16,65 | 7.152 |
06 dic 2023 | 16,80 | 16,75 | 16,57 | 16,76 | 16,76 | 46.633 |
05 dic 2023 | 16,89 | 16,77 | 16,54 | 16,53 | 16,53 | 4.689 |
04 dic 2023 | 16,72 | 17,27 | 16,67 | 16,99 | 16,99 | 35.739 |
*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...