Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 apr 2024 | 15,47 | 15,87 | 15,14 | 15,14 | 15,14 | 11.122 |
16 apr 2024 | 15,54 | 15,54 | 15,11 | 15,39 | 15,39 | 8.311 |
15 apr 2024 | 15,46 | 15,79 | 15,23 | 15,28 | 15,28 | 29.019 |
12 apr 2024 | 16,42 | 16,66 | 15,90 | 16,00 | 16,00 | 13.130 |
11 apr 2024 | 17,46 | 17,63 | 16,27 | 16,44 | 16,44 | 59.092 |
10 apr 2024 | 18,10 | 18,11 | 17,28 | 17,37 | 17,37 | 18.765 |
09 apr 2024 | 17,41 | 18,52 | 17,37 | 18,52 | 18,52 | 18.179 |
08 apr 2024 | 17,24 | 17,83 | 17,08 | 17,35 | 17,35 | 10.562 |
05 apr 2024 | 19,00 | 19,00 | 17,30 | 17,40 | 17,40 | 30.449 |
04 apr 2024 | 19,55 | 19,93 | 19,27 | 19,27 | 19,27 | 1.900 |
03 apr 2024 | 18,84 | 19,17 | 18,75 | 19,06 | 19,06 | 2.403 |
02 apr 2024 | 19,34 | 19,36 | 18,92 | 19,12 | 19,12 | 6.222 |
28 mar 2024 | 19,45 | 19,75 | 19,05 | 19,64 | 19,64 | 18.472 |
27 mar 2024 | 18,11 | 19,34 | 18,04 | 19,27 | 19,27 | 8.402 |
26 mar 2024 | 18,32 | 18,43 | 18,07 | 18,10 | 18,10 | 3.147 |
25 mar 2024 | 18,27 | 18,67 | 17,84 | 18,35 | 18,35 | 8.221 |
22 mar 2024 | 18,81 | 18,95 | 18,33 | 18,37 | 18,37 | 41.915 |
21 mar 2024 | 19,50 | 19,61 | 18,99 | 19,04 | 19,04 | 13.192 |
20 mar 2024 | 18,56 | 19,44 | 18,55 | 19,28 | 19,28 | 9.468 |
19 mar 2024 | 19,12 | 19,12 | 18,72 | 18,78 | 18,78 | 29.665 |
18 mar 2024 | 19,67 | 19,84 | 19,01 | 19,33 | 19,33 | 11.922 |
15 mar 2024 | 19,35 | 20,49 | 19,24 | 19,55 | 19,55 | 1.849 |
14 mar 2024 | 19,83 | 20,52 | 18,85 | 19,55 | 19,55 | 10.214 |
13 mar 2024 | 20,15 | 20,53 | 19,83 | 19,87 | 19,87 | 3.792 |
12 mar 2024 | 20,60 | 20,82 | 20,11 | 20,35 | 20,35 | 9.824 |
11 mar 2024 | 20,50 | 21,30 | 20,41 | 20,80 | 20,80 | 2.017 |
08 mar 2024 | 20,75 | 21,25 | 20,65 | 20,74 | 20,74 | 13.632 |
07 mar 2024 | 20,56 | 20,89 | 20,23 | 20,75 | 20,75 | 1.686 |
06 mar 2024 | 19,95 | 20,39 | 19,88 | 20,14 | 20,14 | 11.851 |
05 mar 2024 | 20,03 | 20,17 | 19,74 | 20,04 | 20,04 | 9.205 |
04 mar 2024 | 20,95 | 21,29 | 19,85 | 19,91 | 19,91 | 6.740 |
01 mar 2024 | 21,07 | 21,63 | 20,81 | 21,34 | 21,34 | 12.727 |
29 feb 2024 | 21,29 | 21,99 | 21,09 | 21,25 | 21,25 | 6.692 |
28 feb 2024 | 21,30 | 21,65 | 21,03 | 21,14 | 21,14 | 6.906 |
27 feb 2024 | 21,49 | 21,65 | 21,16 | 21,63 | 21,63 | 11.853 |
26 feb 2024 | 21,13 | 21,70 | 20,90 | 20,94 | 20,94 | 3.493 |
23 feb 2024 | 21,40 | 21,51 | 20,94 | 21,51 | 21,51 | 3.145 |
22 feb 2024 | 22,48 | 22,48 | 21,70 | 21,70 | 21,70 | 6.775 |
21 feb 2024 | 22,23 | 22,57 | 22,01 | 22,39 | 22,39 | 3.554 |
20 feb 2024 | 22,94 | 22,94 | 22,34 | 22,58 | 22,58 | 4.286 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 23,49 | 23,60 | 23,10 | 23,56 | 23,56 | 1.729 |
15 feb 2024 | 23,39 | 23,90 | 23,15 | 23,57 | 23,57 | 14.688 |
14 feb 2024 | 22,37 | 22,78 | 22,06 | 22,71 | 22,71 | 3.376 |
13 feb 2024 | 22,45 | 22,78 | 21,84 | 22,18 | 22,18 | 10.527 |
12 feb 2024 | 23,00 | 24,30 | 22,92 | 23,92 | 23,92 | 4.717 |
09 feb 2024 | 22,12 | 22,95 | 21,91 | 22,76 | 22,76 | 3.091 |
08 feb 2024 | 22,10 | 22,37 | 21,76 | 22,11 | 22,11 | 1.786 |
07 feb 2024 | 21,90 | 22,19 | 21,28 | 21,90 | 21,90 | 1.776 |
06 feb 2024 | 20,70 | 21,09 | 20,61 | 21,03 | 21,03 | 2.338 |
05 feb 2024 | 21,31 | 21,50 | 20,61 | 20,83 | 20,83 | 10.213 |
02 feb 2024 | 22,36 | 22,47 | 21,63 | 21,65 | 21,65 | 3.844 |
01 feb 2024 | 22,78 | 22,96 | 22,19 | 22,62 | 22,62 | 4.111 |
31 gen 2024 | 22,41 | 23,37 | 22,16 | 22,81 | 22,81 | 3.171 |
30 gen 2024 | 22,65 | 22,90 | 22,14 | 22,60 | 22,60 | 896 |
29 gen 2024 | 22,40 | 22,69 | 22,02 | 22,65 | 22,65 | 6.575 |
26 gen 2024 | 23,27 | 23,54 | 22,71 | 22,74 | 22,74 | 3.242 |
25 gen 2024 | 23,60 | 23,99 | 22,84 | 23,18 | 23,18 | 4.046 |
24 gen 2024 | 24,41 | 24,90 | 23,13 | 23,48 | 23,48 | 2.880 |
23 gen 2024 | 21,90 | 25,40 | 21,90 | 24,08 | 24,08 | 29.405 |
22 gen 2024 | 20,50 | 21,35 | 20,15 | 20,22 | 20,22 | 7.120 |
19 gen 2024 | 20,10 | 20,30 | 19,35 | 19,85 | 19,85 | 4.564 |
18 gen 2024 | 21,02 | 21,10 | 19,71 | 19,75 | 19,75 | 17.348 |
17 gen 2024 | 21,12 | 21,34 | 20,60 | 20,64 | 20,64 | 3.929 |
16 gen 2024 | 22,00 | 22,19 | 21,27 | 21,34 | 21,34 | 10.255 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 23,24 | 23,48 | 22,50 | 22,54 | 22,54 | 1.849 |
11 gen 2024 | 23,31 | 23,67 | 22,28 | 23,56 | 23,56 | 8.689 |
10 gen 2024 | 24,30 | 24,34 | 23,65 | 23,84 | 23,84 | 1.105 |
09 gen 2024 | 23,89 | 24,68 | 23,69 | 24,56 | 24,56 | 6.630 |
08 gen 2024 | 23,80 | 24,62 | 23,79 | 24,27 | 24,27 | 5.783 |
05 gen 2024 | 24,00 | 24,38 | 23,93 | 24,09 | 24,09 | 7.259 |
04 gen 2024 | 24,85 | 25,16 | 24,40 | 24,54 | 24,54 | 9.611 |
03 gen 2024 | 25,41 | 25,41 | 24,30 | 25,31 | 25,31 | 4.499 |
02 gen 2024 | 25,80 | 26,55 | 25,65 | 26,01 | 26,01 | 3.085 |
29 dic 2023 | 26,37 | 26,53 | 26,08 | 26,30 | 26,30 | 5.654 |
28 dic 2023 | 26,19 | 26,84 | 26,00 | 26,29 | 26,29 | 10.399 |
27 dic 2023 | 25,86 | 26,00 | 25,69 | 25,95 | 25,95 | 6.240 |
22 dic 2023 | 25,30 | 25,61 | 25,03 | 25,31 | 25,31 | 2.273 |
21 dic 2023 | 24,63 | 25,31 | 24,55 | 25,19 | 25,19 | 3.060 |
20 dic 2023 | 25,40 | 25,40 | 24,97 | 25,06 | 25,06 | 2.585 |
19 dic 2023 | 24,78 | 25,71 | 24,66 | 25,28 | 25,28 | 7.117 |
18 dic 2023 | 24,37 | 24,91 | 23,83 | 24,61 | 24,61 | 7.509 |
15 dic 2023 | 24,06 | 24,34 | 23,46 | 23,66 | 23,66 | 7.010 |
14 dic 2023 | 23,58 | 24,72 | 23,53 | 23,56 | 23,56 | 9.289 |
13 dic 2023 | 21,40 | 21,52 | 21,00 | 21,39 | 21,39 | 3.700 |
12 dic 2023 | 22,08 | 22,26 | 20,96 | 21,02 | 21,02 | 5.096 |
11 dic 2023 | 22,00 | 22,45 | 21,75 | 22,20 | 22,20 | 2.249 |
08 dic 2023 | 22,73 | 22,79 | 21,47 | 21,71 | 21,71 | 4.370 |
07 dic 2023 | 22,04 | 22,52 | 21,73 | 22,28 | 22,28 | 3.396 |
06 dic 2023 | 22,26 | 22,78 | 22,03 | 22,29 | 22,29 | 4.075 |
05 dic 2023 | 22,30 | 22,69 | 21,88 | 21,94 | 21,94 | 2.786 |
04 dic 2023 | 21,91 | 23,08 | 21,78 | 22,65 | 22,65 | 38.149 |
01 dic 2023 | 20,92 | 22,28 | 20,66 | 21,85 | 21,85 | 8.510 |
30 nov 2023 | 20,98 | 21,71 | 20,59 | 21,03 | 21,03 | 4.229 |
29 nov 2023 | 21,12 | 21,54 | 20,65 | 21,19 | 21,19 | 4.050 |
28 nov 2023 | 20,11 | 20,74 | 19,74 | 20,50 | 20,50 | 7.530 |
27 nov 2023 | 20,55 | 20,71 | 20,31 | 20,43 | 20,43 | 2.266 |
24 nov 2023 | 20,86 | 21,13 | 20,72 | 20,96 | 20,96 | 1.300 |
23 nov 2023 | - | - | - | - | - | - |
*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...