Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 16,96 | 16,96 | 16,79 | 16,83 | 16,83 | 1.267 |
09 mag 2024 | 17,04 | 17,04 | 16,92 | 16,96 | 16,96 | 463 |
08 mag 2024 | 16,99 | 17,14 | 16,95 | 17,14 | 17,14 | 2.048 |
07 mag 2024 | 17,06 | 17,18 | 17,02 | 17,14 | 17,14 | 635 |
03 mag 2024 | 16,95 | 17,00 | 16,70 | 16,96 | 16,96 | 69 |
02 mag 2024 | 16,85 | 16,85 | 16,63 | 16,75 | 16,75 | 1.813 |
01 mag 2024 | 16,68 | 16,83 | 16,68 | 16,78 | 16,78 | 502 |
30 apr 2024 | 16,91 | 16,93 | 16,76 | 16,79 | 16,79 | 19 |
29 apr 2024 | 17,03 | 17,08 | 16,95 | 16,99 | 16,99 | 1.186 |
26 apr 2024 | 17,10 | 17,11 | 16,91 | 16,91 | 16,91 | 655 |
25 apr 2024 | 17,02 | 17,08 | 16,84 | 17,04 | 17,04 | 6.673 |
24 apr 2024 | 17,14 | 17,21 | 16,95 | 17,00 | 17,00 | 1.260 |
23 apr 2024 | 17,37 | 17,37 | 17,14 | 17,20 | 17,20 | 2.622 |
22 apr 2024 | 17,18 | 17,35 | 17,03 | 17,31 | 17,31 | 4.582 |
19 apr 2024 | 16,78 | 16,94 | 16,69 | 16,85 | 16,85 | 4.380 |
18 apr 2024 | 16,14 | 16,88 | 16,10 | 16,45 | 16,45 | 15.924 |
17 apr 2024 | 17,15 | 17,15 | 16,87 | 16,94 | 16,94 | 1.028 |
16 apr 2024 | 16,99 | 17,17 | 16,97 | 17,11 | 17,11 | 2.253 |
15 apr 2024 | 17,69 | 17,69 | 17,34 | 17,34 | 17,34 | 2.164 |
12 apr 2024 | 17,78 | 17,82 | 17,55 | 17,64 | 17,64 | 1.101 |
11 apr 2024 | 18,08 | 18,08 | 17,85 | 17,95 | 17,95 | 763 |
10 apr 2024 | 18,04 | 18,04 | 17,91 | 17,98 | 17,98 | 594 |
09 apr 2024 | 17,84 | 18,25 | 17,84 | 18,11 | 18,11 | 2.344 |
08 apr 2024 | 17,80 | 17,94 | 17,73 | 17,93 | 17,93 | 2.457 |
05 apr 2024 | 17,70 | 17,84 | 17,66 | 17,80 | 17,80 | 5.214 |
04 apr 2024 | 17,74 | 18,00 | 17,74 | 17,89 | 17,89 | 2.003 |
03 apr 2024 | 17,55 | 17,79 | 17,55 | 17,75 | 17,75 | 5.033 |
02 apr 2024 | 17,62 | 17,63 | 17,43 | 17,55 | 17,55 | 3.174 |
28 mar 2024 | 17,86 | 17,98 | 17,79 | 17,92 | 17,92 | 1.382 |
27 mar 2024 | 17,82 | 17,83 | 17,69 | 17,76 | 17,76 | 1.467 |
26 mar 2024 | 17,71 | 17,82 | 17,65 | 17,80 | 17,80 | 1.160 |
25 mar 2024 | 18,01 | 18,09 | 17,59 | 17,63 | 17,63 | 2.000 |
22 mar 2024 | 18,00 | 18,11 | 17,74 | 17,76 | 17,76 | 8.366 |
21 mar 2024 | 18,35 | 18,42 | 18,13 | 18,25 | 18,25 | 12.207 |
20 mar 2024 | 18,67 | 18,90 | 18,65 | 18,90 | 18,90 | 1.393 |
19 mar 2024 | 18,68 | 18,81 | 18,65 | 18,77 | 18,77 | 3.778 |
18 mar 2024 | 19,12 | 19,21 | 19,09 | 19,17 | 19,17 | 4.268 |
15 mar 2024 | 19,50 | 19,61 | 19,32 | 19,32 | 19,32 | 331 |
14 mar 2024 | 19,88 | 19,88 | 19,61 | 19,69 | 19,69 | 1.362 |
13 mar 2024 | 19,35 | 19,44 | 19,30 | 19,38 | 19,38 | 526 |
12 mar 2024 | 19,43 | 19,55 | 19,36 | 19,48 | 19,48 | 1.718 |
11 mar 2024 | 19,21 | 19,30 | 19,20 | 19,25 | 19,25 | 1.140 |
08 mar 2024 | 19,39 | 19,43 | 19,33 | 19,39 | 19,39 | 501 |
07 mar 2024 | 19,48 | 19,50 | 19,38 | 19,41 | 19,41 | 259 |
06 mar 2024 | 19,54 | 19,62 | 19,35 | 19,39 | 19,39 | 1.201 |
05 mar 2024 | 19,34 | 19,47 | 19,26 | 19,39 | 19,39 | 3.504 |
04 mar 2024 | 19,60 | 19,71 | 19,56 | 19,71 | 19,71 | 1.973 |
01 mar 2024 | 19,84 | 19,90 | 19,77 | 19,84 | 19,84 | 535 |
29 feb 2024 | 20,06 | 20,08 | 19,94 | 20,03 | 20,03 | 571 |
28 feb 2024 | 19,92 | 19,96 | 19,81 | 19,91 | 19,91 | 274 |
27 feb 2024 | 19,99 | 20,04 | 19,93 | 19,97 | 19,97 | 244 |
26 feb 2024 | 19,90 | 20,00 | 19,87 | 20,00 | 20,00 | 792 |
23 feb 2024 | 20,23 | 20,23 | 20,14 | 20,16 | 20,16 | 820 |
22 feb 2024 | 20,18 | 20,25 | 20,18 | 20,25 | 20,25 | 1.404 |
21 feb 2024 | 19,88 | 19,90 | 19,74 | 19,74 | 19,74 | 926 |
20 feb 2024 | 20,28 | 20,39 | 20,04 | 20,06 | 20,06 | 1.770 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 20,40 | 20,56 | 20,28 | 20,52 | 20,52 | 365 |
15 feb 2024 | 20,25 | 20,32 | 20,20 | 20,26 | 20,26 | 1.492 |
14 feb 2024 | 20,15 | 20,16 | 20,02 | 20,12 | 20,12 | 965 |
13 feb 2024 | 19,93 | 20,01 | 19,83 | 19,85 | 19,85 | 2.429 |
12 feb 2024 | 20,09 | 20,24 | 20,09 | 20,18 | 20,18 | 1.655 |
09 feb 2024 | 20,19 | 20,25 | 20,08 | 20,11 | 20,11 | 676 |
08 feb 2024 | 20,44 | 20,47 | 20,21 | 20,21 | 20,21 | 468 |
07 feb 2024 | 20,39 | 20,45 | 20,18 | 20,45 | 20,45 | 769 |
06 feb 2024 | 20,65 | 20,69 | 20,53 | 20,58 | 20,58 | 5.613 |
05 feb 2024 | 20,32 | 20,32 | 20,20 | 20,32 | 20,32 | 2.561 |
02 feb 2024 | 20,37 | 20,43 | 20,24 | 20,24 | 20,24 | 161 |
01 feb 2024 | 19,91 | 20,16 | 19,83 | 20,16 | 20,16 | 1.505 |
31 gen 2024 | 20,09 | 20,13 | 20,03 | 20,04 | 20,04 | 811 |
30 gen 2024 | 20,03 | 20,04 | 19,87 | 19,92 | 19,92 | 569 |
29 gen 2024 | 20,17 | 20,17 | 20,07 | 20,11 | 20,11 | 2.243 |
26 gen 2024 | 20,19 | 20,35 | 20,14 | 20,14 | 20,14 | 4.307 |
25 gen 2024 | 20,00 | 20,15 | 19,86 | 20,09 | 20,09 | 1.159 |
24 gen 2024 | 20,13 | 20,17 | 19,99 | 20,06 | 20,06 | 1.738 |
23 gen 2024 | 19,89 | 19,94 | 19,75 | 19,75 | 19,75 | 1.746 |
22 gen 2024 | 19,90 | 19,98 | 19,85 | 19,90 | 19,90 | 1.439 |
19 gen 2024 | 19,87 | 20,00 | 19,76 | 19,99 | 19,99 | 5.591 |
18 gen 2024 | 19,88 | 19,95 | 19,67 | 19,75 | 19,75 | 2.538 |
17 gen 2024 | 19,54 | 19,70 | 19,48 | 19,60 | 19,60 | 2.347 |
16 gen 2024 | 19,53 | 19,55 | 19,22 | 19,51 | 19,51 | 10.610 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 19,39 | 20,06 | 19,39 | 19,73 | 19,73 | 10.631 |
11 gen 2024 | 17,92 | 19,17 | 17,92 | 18,86 | 18,86 | 12.626 |
10 gen 2024 | 18,33 | 18,33 | 18,00 | 18,09 | 18,09 | 1.090 |
09 gen 2024 | 18,35 | 18,36 | 18,27 | 18,32 | 18,32 | 329 |
08 gen 2024 | 18,10 | 18,40 | 18,10 | 18,35 | 18,35 | 1.136 |
05 gen 2024 | 18,25 | 18,25 | 18,11 | 18,11 | 18,11 | 86 |
04 gen 2024 | 18,20 | 18,21 | 18,04 | 18,12 | 18,12 | 563 |
03 gen 2024 | 17,73 | 18,01 | 17,56 | 17,93 | 17,93 | 19.550 |
02 gen 2024 | 18,23 | 18,24 | 18,02 | 18,12 | 18,12 | 4.714 |
29 dic 2023 | 18,50 | 18,53 | 18,33 | 18,39 | 18,39 | 1.036 |
28 dic 2023 | 18,60 | 18,67 | 18,54 | 18,56 | 18,56 | 2.349 |
27 dic 2023 | 18,64 | 18,64 | 18,51 | 18,52 | 18,52 | 1.642 |
22 dic 2023 | 18,68 | 18,88 | 18,64 | 18,81 | 18,81 | 5.165 |
21 dic 2023 | 18,55 | 18,55 | 18,21 | 18,33 | 18,33 | 888 |
20 dic 2023 | 18,50 | 18,68 | 18,50 | 18,64 | 18,64 | 1.601 |
19 dic 2023 | 18,94 | 18,94 | 18,67 | 18,79 | 18,79 | 5.698 |
18 dic 2023 | 18,64 | 18,80 | 18,55 | 18,79 | 18,79 | 3.856 |
15 dic 2023 | 18,73 | 18,99 | 18,65 | 18,65 | 18,65 | 2.481 |
*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...