Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 19,94 | 20,18 | 19,94 | 20,14 | 20,14 | 3.300 |
03 mag 2024 | 19,30 | 20,96 | 19,18 | 20,61 | 20,61 | 19.907 |
02 mag 2024 | 19,45 | 19,52 | 19,52 | 19,65 | 19,65 | 2.465 |
01 mag 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | - |
30 apr 2024 | 19,48 | 19,55 | 19,26 | 19,45 | 19,45 | 1.465 |
29 apr 2024 | 19,79 | 20,04 | 19,62 | 19,85 | 19,85 | 982 |
26 apr 2024 | 20,10 | 19,92 | 19,48 | 19,85 | 19,85 | 19.648 |
25 apr 2024 | 20,50 | 20,74 | 19,73 | 20,02 | 20,02 | 104.374 |
24 apr 2024 | 20,18 | 20,24 | 19,38 | 19,49 | 19,49 | 39.481 |
23 apr 2024 | 19,72 | 20,10 | 19,60 | 20,06 | 20,06 | 16.967 |
22 apr 2024 | 19,69 | 19,95 | 18,74 | 19,91 | 19,91 | 72.742 |
19 apr 2024 | 19,65 | 19,74 | 19,38 | 19,36 | 19,36 | 37.110 |
18 apr 2024 | 19,23 | 19,59 | 18,97 | 19,42 | 19,42 | 51.589 |
17 apr 2024 | 18,90 | 19,25 | 18,73 | 19,08 | 19,08 | 19.091 |
16 apr 2024 | 18,85 | 18,85 | 18,62 | 18,67 | 18,67 | 77.053 |
15 apr 2024 | 19,00 | 19,25 | 18,79 | 18,92 | 18,92 | 64.206 |
12 apr 2024 | 18,82 | 19,19 | 18,85 | 18,96 | 18,96 | 20.867 |
11 apr 2024 | 19,15 | 19,27 | 18,80 | 18,88 | 18,88 | 33.179 |
10 apr 2024 | 19,20 | 19,35 | 18,84 | 18,93 | 18,93 | 26.355 |
09 apr 2024 | 19,08 | 19,16 | 18,83 | 18,96 | 18,96 | 55.880 |
08 apr 2024 | 19,05 | 19,04 | 18,70 | 18,80 | 18,80 | 18.670 |
05 apr 2024 | 18,75 | 19,10 | 18,56 | 18,95 | 18,95 | 28.775 |
04 apr 2024 | 18,46 | 18,76 | 18,42 | 18,60 | 18,60 | 23.965 |
03 apr 2024 | 18,07 | 18,51 | 18,00 | 18,43 | 18,43 | 20.911 |
02 apr 2024 | 18,30 | 18,40 | 17,80 | 18,01 | 18,01 | 43.974 |
28 mar 2024 | 18,10 | 18,52 | 17,99 | 18,30 | 18,30 | 43.684 |
27 mar 2024 | 17,58 | 18,11 | 17,56 | 18,10 | 18,10 | 23.442 |
26 mar 2024 | 17,38 | 17,67 | 17,28 | 17,42 | 17,42 | 24.704 |
25 mar 2024 | 17,17 | 17,55 | 17,07 | 17,38 | 17,38 | 26.297 |
22 mar 2024 | 16,65 | 17,25 | 16,55 | 17,02 | 17,02 | 27.971 |
21 mar 2024 | 16,75 | 16,87 | 16,55 | 16,75 | 16,75 | 136.081 |
20 mar 2024 | 17,02 | 17,10 | 16,65 | 16,80 | 16,80 | 38.993 |
19 mar 2024 | 17,17 | 17,29 | 17,00 | 17,08 | 17,08 | 85.334 |
18 mar 2024 | 17,67 | 17,75 | 16,75 | 17,38 | 17,38 | 30.567 |
15 mar 2024 | 17,83 | 17,98 | 17,44 | 17,52 | 17,52 | 87.405 |
14 mar 2024 | 17,52 | 17,83 | 17,37 | 17,77 | 17,77 | 27.975 |
13 mar 2024 | 17,08 | 17,60 | 17,09 | 17,48 | 17,48 | 29.920 |
12 mar 2024 | 17,13 | 17,27 | 16,95 | 17,17 | 17,17 | 36.059 |
11 mar 2024 | 17,23 | 17,24 | 16,98 | 17,08 | 17,08 | 37.574 |
08 mar 2024 | 17,17 | 17,29 | 16,97 | 17,17 | 17,17 | 37.546 |
07 mar 2024 | 17,02 | 17,22 | 16,92 | 17,02 | 17,02 | 262.625 |
06 mar 2024 | 17,02 | 17,12 | 16,77 | 17,02 | 17,02 | 38.797 |
05 mar 2024 | 16,80 | 17,01 | 16,67 | 16,95 | 16,95 | 17.142 |
04 mar 2024 | 16,85 | 16,99 | 16,75 | 16,80 | 16,80 | 19.357 |
01 mar 2024 | 16,65 | 16,85 | 16,53 | 16,70 | 16,70 | 33.994 |
29 feb 2024 | 16,70 | 16,83 | 16,47 | 16,80 | 16,80 | 33.067 |
28 feb 2024 | 16,75 | 16,72 | 16,54 | 16,70 | 16,70 | 14.850 |
27 feb 2024 | 16,35 | 16,73 | 16,32 | 16,55 | 16,55 | 31.002 |
26 feb 2024 | 16,80 | 16,82 | 16,30 | 16,25 | 16,25 | 55.301 |
23 feb 2024 | 16,80 | 16,96 | 16,65 | 16,85 | 16,85 | 55.278 |
22 feb 2024 | 16,55 | 16,83 | 16,49 | 16,80 | 16,80 | 34.517 |
21 feb 2024 | 16,35 | 16,61 | 16,18 | 16,55 | 16,55 | 48.744 |
20 feb 2024 | 16,80 | 17,00 | 16,15 | 16,30 | 16,30 | 82.110 |
19 feb 2024 | 16,65 | 17,12 | 16,46 | 16,80 | 16,80 | 53.721 |
16 feb 2024 | 16,50 | 16,64 | 16,32 | 16,55 | 16,55 | 39.120 |
15 feb 2024 | 15,93 | 16,48 | 15,83 | 16,45 | 16,45 | 79.400 |
14 feb 2024 | 16,05 | 16,05 | 15,75 | 15,82 | 15,82 | 82.950 |
13 feb 2024 | 16,30 | 16,36 | 15,82 | 15,93 | 15,93 | 88.523 |
12 feb 2024 | 16,30 | 16,54 | 16,15 | 16,25 | 16,25 | 42.483 |
09 feb 2024 | 16,90 | 16,70 | 16,27 | 16,35 | 16,35 | 65.792 |
08 feb 2024 | 16,40 | 17,35 | 16,09 | 16,90 | 16,90 | 72.121 |
07 feb 2024 | 16,40 | 16,42 | 16,06 | 16,25 | 16,25 | 45.174 |
06 feb 2024 | 16,30 | 16,32 | 15,65 | 16,25 | 16,25 | 34.763 |
05 feb 2024 | 16,30 | 16,45 | 16,07 | 16,15 | 16,15 | 22.156 |
02 feb 2024 | 16,40 | 16,55 | 16,33 | 16,45 | 16,45 | 9.345 |
01 feb 2024 | 16,60 | 16,68 | 16,29 | 16,55 | 16,55 | 18.523 |
31 gen 2024 | 16,70 | 16,67 | 16,38 | 16,55 | 16,55 | 10.506 |
30 gen 2024 | 16,90 | 17,05 | 16,61 | 16,75 | 16,75 | 10.815 |
29 gen 2024 | 17,17 | 17,07 | 16,69 | 16,90 | 16,90 | 13.910 |
26 gen 2024 | 17,02 | 17,10 | 16,92 | 16,95 | 16,95 | 117.316 |
25 gen 2024 | 17,48 | 17,34 | 16,98 | 17,08 | 17,08 | 21.734 |
24 gen 2024 | 17,33 | 17,50 | 17,09 | 17,33 | 17,33 | 13.207 |
23 gen 2024 | 17,17 | 17,35 | 17,04 | 17,17 | 17,17 | 41.561 |
22 gen 2024 | 17,27 | 17,39 | 17,06 | 17,27 | 17,27 | 12.687 |
19 gen 2024 | 17,52 | 17,51 | 17,17 | 17,27 | 17,27 | 10.441 |
18 gen 2024 | 17,27 | 17,57 | 17,22 | 17,52 | 17,52 | 51.444 |
17 gen 2024 | 17,13 | 17,29 | 16,90 | 17,08 | 17,08 | 32.188 |
16 gen 2024 | 17,27 | 17,44 | 17,16 | 17,27 | 17,27 | 224.852 |
15 gen 2024 | 17,35 | 17,57 | 17,27 | 17,48 | 17,48 | 9.633 |
12 gen 2024 | 17,33 | 17,61 | 17,07 | 17,52 | 17,52 | 29.438 |
11 gen 2024 | 17,17 | 17,37 | 16,94 | 17,27 | 17,27 | 121.875 |
10 gen 2024 | 18,40 | 18,71 | 17,04 | 17,23 | 17,23 | 142.198 |
09 gen 2024 | 18,85 | 18,93 | 18,59 | 18,80 | 18,80 | 95.396 |
08 gen 2024 | 18,60 | 19,15 | 18,62 | 19,08 | 19,08 | 60.900 |
05 gen 2024 | 18,35 | 18,60 | 18,16 | 18,50 | 18,50 | 10.336 |
04 gen 2024 | 18,25 | 18,42 | 18,13 | 18,25 | 18,25 | 13.345 |
03 gen 2024 | 18,40 | 18,49 | 18,05 | 18,10 | 18,10 | 25.082 |
02 gen 2024 | 18,05 | 18,37 | 17,85 | 18,25 | 18,25 | 22.730 |
29 dic 2023 | 17,88 | 18,08 | 17,90 | 17,88 | 17,88 | 6.712 |
28 dic 2023 | 18,00 | 18,11 | 17,83 | 18,05 | 18,05 | 7.925 |
27 dic 2023 | 17,83 | 18,13 | 17,89 | 17,92 | 17,92 | 169.531 |
22 dic 2023 | 17,83 | 18,05 | 17,72 | 17,83 | 17,83 | 262.662 |
21 dic 2023 | 18,05 | 18,19 | 17,80 | 18,00 | 18,00 | 12.401 |
20 dic 2023 | 17,67 | 18,12 | 17,56 | 17,88 | 17,88 | 16.202 |
19 dic 2023 | 17,58 | 17,97 | 17,46 | 17,83 | 17,83 | 279.107 |
18 dic 2023 | 17,42 | 17,80 | 17,50 | 17,63 | 17,63 | 7.152 |
15 dic 2023 | 18,05 | 18,11 | 17,74 | 17,92 | 17,92 | 26.087 |
14 dic 2023 | 17,33 | 18,26 | 17,35 | 17,83 | 17,83 | 29.256 |
13 dic 2023 | 17,33 | 17,37 | 17,12 | 17,13 | 17,13 | 16.752 |
12 dic 2023 | 17,38 | 17,51 | 17,23 | 17,38 | 17,38 | 18.340 |
*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...