Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 apr 2024 | 21,41 | 21,64 | 21,32 | 21,52 | 21,52 | 106.848 |
22 apr 2024 | 20,90 | 21,62 | 21,20 | 21,46 | 21,46 | 572.786 |
19 apr 2024 | 20,80 | 21,18 | 20,50 | 21,02 | 21,02 | 241.144 |
18 apr 2024 | 20,57 | 21,24 | 20,64 | 21,06 | 21,06 | 866.949 |
17 apr 2024 | 20,10 | 20,52 | 20,17 | 20,46 | 20,46 | 123.648 |
16 apr 2024 | 19,77 | 20,24 | 19,81 | 20,18 | 20,18 | 754.067 |
15 apr 2024 | 20,06 | 20,44 | 20,14 | 20,24 | 20,24 | 134.857 |
12 apr 2024 | 20,51 | 20,78 | 20,06 | 20,14 | 20,14 | 331.880 |
11 apr 2024 | 20,69 | 20,88 | 20,38 | 20,48 | 20,48 | 621.219 |
10 apr 2024 | 20,84 | 20,90 | 20,54 | 20,74 | 20,74 | 297.001 |
09 apr 2024 | 21,16 | 21,38 | 20,70 | 20,79 | 20,79 | 491.207 |
08 apr 2024 | 20,98 | 21,30 | 20,88 | 21,20 | 21,20 | 227.485 |
05 apr 2024 | 21,10 | 21,10 | 20,94 | 21,02 | 21,02 | 322.941 |
04 apr 2024 | 21,45 | 21,52 | 21,00 | 21,47 | 21,47 | 273.394 |
03 apr 2024 | 21,23 | 21,52 | 21,20 | 21,46 | 21,46 | 381.038 |
02 apr 2024 | 21,06 | 21,50 | 20,84 | 21,34 | 21,34 | 760.249 |
28 mar 2024 | 20,71 | 21,12 | 20,84 | 21,06 | 21,06 | 356.480 |
27 mar 2024 | 20,43 | 20,70 | 20,44 | 20,57 | 20,57 | 339.158 |
26 mar 2024 | 20,20 | 20,40 | 20,16 | 20,22 | 20,22 | 291.782 |
25 mar 2024 | 19,75 | 20,22 | 19,73 | 20,18 | 20,18 | 287.715 |
22 mar 2024 | 19,77 | 19,82 | 19,67 | 19,73 | 19,73 | 183.502 |
21 mar 2024 | 19,49 | 19,81 | 19,22 | 19,80 | 19,80 | 245.181 |
20 mar 2024 | 19,87 | 19,89 | 19,49 | 19,49 | 19,49 | 478.739 |
19 mar 2024 | 19,81 | 20,00 | 19,70 | 19,96 | 19,96 | 136.397 |
18 mar 2024 | 20,24 | 20,34 | 19,89 | 19,92 | 19,92 | 513.047 |
15 mar 2024 | 20,22 | 20,40 | 20,18 | 20,28 | 20,28 | 1.464.102 |
14 mar 2024 | 20,42 | 20,42 | 20,22 | 20,27 | 20,27 | 234.953 |
13 mar 2024 | 20,30 | 20,38 | 20,14 | 20,38 | 20,38 | 313.579 |
12 mar 2024 | 20,25 | 20,42 | 19,98 | 20,20 | 20,20 | 23.787 |
11 mar 2024 | 20,30 | 20,22 | 19,96 | 20,08 | 20,08 | 735.923 |
08 mar 2024 | 20,67 | 20,62 | 20,02 | 20,16 | 20,16 | 111.106 |
07 mar 2024 | 20,94 | 21,34 | 20,24 | 20,83 | 20,83 | 272.153 |
06 mar 2024 | 20,84 | 21,06 | 20,64 | 20,92 | 20,92 | 259.903 |
05 mar 2024 | 21,21 | 21,40 | 20,86 | 20,93 | 20,93 | 157.129 |
04 mar 2024 | 21,06 | 21,28 | 21,08 | 21,12 | 21,12 | 96.294 |
01 mar 2024 | 21,10 | 21,14 | 20,92 | 21,08 | 21,08 | 86.934 |
29 feb 2024 | 20,98 | 21,10 | 20,88 | 21,10 | 21,10 | 46.615 |
28 feb 2024 | 21,06 | 21,16 | 20,96 | 21,00 | 21,00 | 396.159 |
27 feb 2024 | 21,12 | 21,22 | 21,00 | 21,12 | 21,12 | 334.594 |
26 feb 2024 | 21,39 | 21,58 | 21,10 | 21,28 | 21,28 | 557.153 |
23 feb 2024 | 21,21 | 21,44 | 21,14 | 21,44 | 21,44 | 125.223 |
22 feb 2024 | 21,31 | 21,44 | 21,14 | 21,21 | 21,21 | 66.218 |
21 feb 2024 | 20,90 | 21,24 | 20,52 | 21,15 | 21,15 | 136.821 |
20 feb 2024 | 20,84 | 20,92 | 20,60 | 20,88 | 20,88 | 463.161 |
19 feb 2024 | 20,65 | 20,88 | 20,48 | 20,79 | 20,79 | 90.432 |
16 feb 2024 | 21,00 | 21,20 | 20,74 | 20,82 | 20,82 | 92.763 |
15 feb 2024 | 20,71 | 21,32 | 20,76 | 20,98 | 20,98 | 396.691 |
14 feb 2024 | 20,61 | 20,80 | 20,58 | 20,71 | 20,71 | 77.382 |
13 feb 2024 | 20,98 | 21,14 | 20,38 | 20,64 | 20,64 | 185.851 |
12 feb 2024 | 20,96 | 21,12 | 20,85 | 20,99 | 20,99 | 181.353 |
09 feb 2024 | 20,67 | 20,94 | 20,56 | 20,93 | 20,93 | 133.861 |
08 feb 2024 | 20,45 | 20,72 | 20,00 | 20,63 | 20,63 | 90.411 |
07 feb 2024 | 20,40 | 20,54 | 20,26 | 20,44 | 20,44 | 379.364 |
06 feb 2024 | 20,06 | 20,40 | 20,07 | 20,30 | 20,30 | 208.124 |
05 feb 2024 | 20,57 | 20,60 | 20,00 | 20,12 | 20,12 | 284.392 |
02 feb 2024 | 20,40 | 20,76 | 20,42 | 20,54 | 20,54 | 21.733 |
01 feb 2024 | 20,33 | 20,60 | 20,34 | 20,36 | 20,36 | 148.363 |
31 gen 2024 | 20,75 | 21,06 | 20,34 | 20,99 | 20,99 | 447.087 |
30 gen 2024 | 20,27 | 20,38 | 19,91 | 20,31 | 20,31 | 521.031 |
29 gen 2024 | 20,35 | 20,42 | 20,00 | 20,30 | 20,30 | 96.522 |
26 gen 2024 | 20,04 | 20,44 | 20,04 | 20,37 | 20,37 | 298.605 |
25 gen 2024 | 20,06 | 20,34 | 19,96 | 20,08 | 20,08 | 115.572 |
24 gen 2024 | 19,65 | 20,20 | 19,70 | 20,05 | 20,05 | 198.735 |
23 gen 2024 | 19,75 | 19,81 | 19,62 | 19,75 | 19,75 | 816.050 |
22 gen 2024 | 19,50 | 19,90 | 19,50 | 19,74 | 19,74 | 210.045 |
19 gen 2024 | 19,58 | 19,76 | 19,50 | 19,61 | 19,61 | 261.773 |
18 gen 2024 | 19,42 | 19,59 | 19,28 | 19,51 | 19,51 | 70.736 |
17 gen 2024 | 19,50 | 19,56 | 19,11 | 19,38 | 19,38 | 138.179 |
16 gen 2024 | 19,69 | 19,80 | 19,51 | 19,58 | 19,58 | 244.163 |
15 gen 2024 | 19,39 | 19,72 | 19,51 | 19,63 | 19,63 | 189.273 |
12 gen 2024 | 19,03 | 19,53 | 18,92 | 19,42 | 19,42 | 241.481 |
11 gen 2024 | 18,60 | 19,15 | 18,54 | 18,96 | 18,96 | 129.102 |
10 gen 2024 | 18,56 | 18,83 | 18,52 | 18,69 | 18,69 | 141.545 |
09 gen 2024 | 18,76 | 18,62 | 18,47 | 18,58 | 18,58 | 85.520 |
08 gen 2024 | 18,63 | 18,75 | 18,45 | 18,66 | 18,66 | 110.522 |
05 gen 2024 | 18,60 | 18,65 | 18,29 | 18,57 | 18,57 | 97.287 |
04 gen 2024 | 18,41 | 18,66 | 18,23 | 18,47 | 18,47 | 132.756 |
03 gen 2024 | 18,65 | 18,71 | 18,08 | 18,17 | 18,17 | 50.376 |
02 gen 2024 | 19,05 | 19,16 | 18,71 | 18,71 | 18,71 | 85.492 |
29 dic 2023 | 18,85 | 19,01 | 18,81 | 18,94 | 18,94 | 60.378 |
28 dic 2023 | 18,96 | 18,92 | 18,73 | 18,80 | 18,80 | 69.192 |
27 dic 2023 | 18,91 | 19,06 | 18,79 | 18,98 | 18,98 | 16.102 |
22 dic 2023 | 18,97 | 19,10 | 18,96 | 18,99 | 18,99 | 52.719 |
21 dic 2023 | 18,80 | 19,08 | 18,81 | 19,01 | 19,01 | 276.890 |
20 dic 2023 | 18,81 | 19,04 | 18,69 | 19,03 | 19,03 | 140.266 |
19 dic 2023 | 18,72 | 18,89 | 18,71 | 18,78 | 18,78 | 259.426 |
18 dic 2023 | 18,81 | 18,83 | 18,55 | 18,74 | 18,74 | 549.606 |
15 dic 2023 | 18,90 | 19,06 | 18,70 | 18,80 | 18,80 | 260.166 |
14 dic 2023 | 18,40 | 19,36 | 18,27 | 19,05 | 19,05 | 425.764 |
13 dic 2023 | 18,35 | 18,52 | 17,80 | 18,46 | 18,46 | 82.647 |
12 dic 2023 | 18,25 | 18,38 | 18,19 | 18,37 | 18,37 | 187.082 |
11 dic 2023 | 18,20 | 18,26 | 18,04 | 18,25 | 18,25 | 123.615 |
08 dic 2023 | 17,84 | 18,22 | 17,82 | 18,12 | 18,12 | 247.740 |
07 dic 2023 | 17,81 | 17,82 | 17,59 | 17,77 | 17,77 | 100.073 |
06 dic 2023 | 17,44 | 17,82 | 17,35 | 17,70 | 17,70 | 98.860 |
05 dic 2023 | 17,32 | 17,46 | 17,24 | 17,40 | 17,40 | 85.917 |
04 dic 2023 | 17,69 | 17,76 | 17,32 | 17,41 | 17,41 | 155.776 |
01 dic 2023 | 17,68 | 17,86 | 17,58 | 17,72 | 17,72 | 82.726 |
30 nov 2023 | 17,72 | 17,72 | 17,50 | 17,66 | 17,66 | 134.800 |
29 nov 2023 | 17,70 | 17,84 | 17,66 | 17,77 | 17,77 | 60.564 |
*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...