Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 17,13 | 17,16 | 17,13 | 17,16 | 17,16 | 111 |
25 apr 2024 | 16,85 | 17,18 | 16,85 | 17,15 | 17,15 | 10.388 |
24 apr 2024 | 17,70 | 17,79 | 17,52 | 17,52 | 17,52 | 81 |
23 apr 2024 | 17,24 | 17,74 | 17,24 | 17,72 | 17,72 | 266 |
22 apr 2024 | 17,00 | 17,04 | 16,98 | 17,04 | 17,04 | 36 |
19 apr 2024 | 16,79 | 17,03 | 16,76 | 16,79 | 16,79 | 10.127 |
18 apr 2024 | 16,99 | 16,99 | 16,92 | 16,92 | 16,92 | 79 |
17 apr 2024 | 16,96 | 16,99 | 16,91 | 16,99 | 16,99 | 35 |
16 apr 2024 | 16,79 | 17,00 | 16,65 | 16,95 | 16,95 | 1.669 |
15 apr 2024 | 17,59 | 17,64 | 17,00 | 17,00 | 17,00 | 1.070 |
12 apr 2024 | 17,60 | 17,71 | 17,53 | 17,53 | 17,53 | 116 |
11 apr 2024 | 17,82 | 17,85 | 17,82 | 17,85 | 17,85 | 504 |
10 apr 2024 | 17,70 | 17,95 | 17,54 | 17,86 | 17,86 | 1.167 |
09 apr 2024 | 18,12 | 18,15 | 17,90 | 17,92 | 17,92 | 441 |
08 apr 2024 | 18,38 | 18,42 | 17,85 | 18,26 | 18,26 | 1.173 |
05 apr 2024 | 18,55 | 18,63 | 18,37 | 18,43 | 18,43 | 1.940 |
04 apr 2024 | 19,16 | 19,25 | 19,05 | 19,10 | 19,10 | 48 |
03 apr 2024 | 18,65 | 19,04 | 18,65 | 19,04 | 19,04 | 522 |
02 apr 2024 | 18,47 | 18,70 | 18,47 | 18,69 | 18,69 | 295 |
28 mar 2024 | 19,31 | 19,37 | 19,08 | 19,08 | 19,08 | 2.545 |
27 mar 2024 | 18,88 | 19,17 | 18,87 | 19,12 | 19,12 | 341 |
26 mar 2024 | 19,14 | 19,31 | 18,84 | 18,86 | 18,86 | 113 |
25 mar 2024 | 19,13 | 19,30 | 19,02 | 19,02 | 19,02 | 791 |
22 mar 2024 | 19,53 | 19,75 | 19,22 | 19,33 | 19,33 | 2.199 |
21 mar 2024 | 18,91 | 19,48 | 18,91 | 19,48 | 19,48 | 3.409 |
20 mar 2024 | 18,66 | 18,89 | 18,44 | 18,53 | 18,53 | 7 |
19 mar 2024 | 17,65 | 18,61 | 17,65 | 18,56 | 18,56 | 1.419 |
18 mar 2024 | 18,73 | 18,84 | 17,85 | 17,92 | 17,92 | 8.630 |
15 mar 2024 | 18,74 | 18,76 | 18,58 | 18,58 | 18,58 | 722 |
14 mar 2024 | 19,01 | 19,01 | 18,52 | 18,57 | 18,57 | 633 |
13 mar 2024 | 18,59 | 19,02 | 18,59 | 19,02 | 19,02 | 650 |
12 mar 2024 | 19,04 | 19,04 | 18,66 | 18,80 | 18,80 | 551 |
11 mar 2024 | 18,97 | 19,23 | 18,97 | 19,15 | 19,15 | 532 |
08 mar 2024 | 19,18 | 19,44 | 19,10 | 19,32 | 19,32 | 1.407 |
07 mar 2024 | 18,95 | 19,02 | 18,82 | 18,86 | 18,86 | 958 |
06 mar 2024 | 19,10 | 19,10 | 18,73 | 18,77 | 18,77 | 1.834 |
05 mar 2024 | 18,82 | 19,03 | 18,67 | 19,03 | 19,03 | 4.004 |
04 mar 2024 | 19,33 | 19,47 | 19,00 | 19,00 | 19,00 | 11.539 |
01 mar 2024 | 19,02 | 19,32 | 18,88 | 19,15 | 19,15 | 21.392 |
29 feb 2024 | 19,17 | 19,17 | 18,92 | 18,93 | 18,93 | 9.462 |
28 feb 2024 | 19,15 | 19,20 | 18,72 | 19,06 | 19,06 | 13.787 |
27 feb 2024 | 18,89 | 19,13 | 18,65 | 18,85 | 18,85 | 7.819 |
26 feb 2024 | 18,56 | 18,72 | 18,41 | 18,48 | 18,48 | 6.449 |
23 feb 2024 | 18,41 | 18,41 | 18,23 | 18,28 | 18,28 | 520 |
22 feb 2024 | 18,39 | 18,67 | 18,39 | 18,57 | 18,57 | 914 |
21 feb 2024 | 18,42 | 18,56 | 18,37 | 18,50 | 18,50 | 683 |
20 feb 2024 | 18,17 | 18,52 | 18,15 | 18,52 | 18,52 | 1.047 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 18,89 | 18,97 | 18,65 | 18,65 | 18,65 | 2.749 |
15 feb 2024 | 18,87 | 19,25 | 18,71 | 19,23 | 19,23 | 1.146 |
14 feb 2024 | 18,53 | 18,87 | 18,35 | 18,80 | 18,80 | 2.632 |
13 feb 2024 | 17,77 | 18,50 | 17,68 | 18,15 | 18,15 | 1.757 |
12 feb 2024 | 18,38 | 18,56 | 18,22 | 18,36 | 18,36 | 1.930 |
09 feb 2024 | 18,30 | 18,53 | 18,16 | 18,42 | 18,42 | 3.628 |
08 feb 2024 | 19,21 | 19,60 | 18,22 | 18,32 | 18,32 | 13.821 |
07 feb 2024 | 18,61 | 19,44 | 18,01 | 18,99 | 18,99 | 48.997 |
06 feb 2024 | 15,72 | 16,35 | 15,71 | 16,35 | 16,35 | 399 |
05 feb 2024 | 15,82 | 15,89 | 15,70 | 15,78 | 15,78 | 268 |
02 feb 2024 | 15,62 | 15,89 | 15,56 | 15,87 | 15,87 | 166 |
01 feb 2024 | 15,79 | 15,86 | 15,56 | 15,56 | 15,56 | 417 |
31 gen 2024 | 15,90 | 16,10 | 15,89 | 15,95 | 15,95 | 1.320 |
30 gen 2024 | 16,40 | 16,41 | 15,95 | 15,98 | 15,98 | 5.376 |
29 gen 2024 | 16,28 | 16,52 | 16,15 | 16,51 | 16,51 | 490 |
26 gen 2024 | 16,32 | 16,53 | 16,25 | 16,33 | 16,33 | 119 |
25 gen 2024 | 16,46 | 16,55 | 16,24 | 16,26 | 16,26 | 253 |
24 gen 2024 | 16,87 | 16,89 | 16,41 | 16,41 | 16,41 | 313 |
23 gen 2024 | 16,89 | 16,90 | 16,57 | 16,57 | 16,57 | 632 |
22 gen 2024 | 16,56 | 16,71 | 16,44 | 16,53 | 16,53 | 1.038 |
19 gen 2024 | 15,86 | 16,23 | 15,75 | 16,23 | 16,23 | 2.993 |
18 gen 2024 | 15,33 | 15,70 | 15,33 | 15,41 | 15,41 | 3.105 |
17 gen 2024 | 15,41 | 15,48 | 15,09 | 15,18 | 15,18 | 457 |
16 gen 2024 | 16,09 | 16,23 | 15,75 | 15,75 | 15,75 | 695 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 16,72 | 16,84 | 16,42 | 16,42 | 16,42 | 317 |
11 gen 2024 | 16,72 | 16,77 | 16,37 | 16,51 | 16,51 | 597 |
10 gen 2024 | 16,64 | 16,83 | 16,54 | 16,81 | 16,81 | 338 |
09 gen 2024 | 16,55 | 16,62 | 16,40 | 16,60 | 16,60 | 551 |
08 gen 2024 | 16,19 | 16,87 | 16,19 | 16,87 | 16,87 | 555 |
05 gen 2024 | 15,70 | 16,05 | 15,63 | 15,92 | 15,92 | 3.104 |
04 gen 2024 | 15,78 | 15,89 | 15,77 | 15,85 | 15,85 | 1.127 |
03 gen 2024 | 16,22 | 16,33 | 15,76 | 15,76 | 15,76 | 4.728 |
02 gen 2024 | 16,90 | 16,99 | 16,55 | 16,79 | 16,79 | 1.112 |
29 dic 2023 | 17,20 | 17,37 | 17,14 | 17,14 | 17,14 | 10.321 |
28 dic 2023 | 17,50 | 17,52 | 17,36 | 17,46 | 17,46 | 416 |
27 dic 2023 | 17,54 | 17,59 | 17,50 | 17,58 | 17,58 | 1.219 |
22 dic 2023 | 17,35 | 17,36 | 17,20 | 17,24 | 17,24 | 1.212 |
21 dic 2023 | 17,16 | 17,24 | 17,05 | 17,23 | 17,23 | 491 |
20 dic 2023 | 17,17 | 17,45 | 17,17 | 17,40 | 17,40 | 817 |
19 dic 2023 | 17,00 | 17,14 | 16,96 | 17,09 | 17,09 | 1.212 |
18 dic 2023 | 17,03 | 17,12 | 16,85 | 17,02 | 17,02 | 2.403 |
15 dic 2023 | 17,03 | 17,41 | 17,03 | 17,07 | 17,07 | 1.277 |
14 dic 2023 | 17,34 | 17,39 | 16,99 | 17,09 | 17,09 | 1.880 |
13 dic 2023 | 16,66 | 16,73 | 16,43 | 16,47 | 16,47 | 373 |
12 dic 2023 | 16,59 | 16,70 | 16,36 | 16,65 | 16,65 | 6.433 |
11 dic 2023 | 16,06 | 16,21 | 15,86 | 16,03 | 16,03 | 1.976 |
08 dic 2023 | 15,91 | 16,27 | 15,82 | 16,21 | 16,21 | 1.522 |
07 dic 2023 | 15,85 | 16,06 | 15,73 | 16,05 | 16,05 | 487 |
06 dic 2023 | 15,90 | 16,23 | 15,84 | 16,12 | 16,12 | 2.689 |
05 dic 2023 | 15,58 | 15,86 | 15,58 | 15,84 | 15,84 | 2.370 |
04 dic 2023 | 15,52 | 15,91 | 15,52 | 15,71 | 15,71 | 4.165 |
*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...