Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 giu 2024 | 18,70 | 18,80 | 18,50 | 18,50 | 18,50 | 960.895 |
21 giu 2024 | 18,60 | 18,60 | 18,40 | 18,50 | 18,50 | 722.400 |
20 giu 2024 | 18,50 | 18,85 | 18,45 | 18,55 | 18,55 | 1.320.347 |
19 giu 2024 | 18,55 | 18,65 | 18,35 | 18,35 | 18,35 | 791.280 |
18 giu 2024 | 18,80 | 18,80 | 18,50 | 18,50 | 18,50 | 815.073 |
17 giu 2024 | 18,80 | 18,80 | 18,55 | 18,75 | 18,75 | 1.044.274 |
14 giu 2024 | 18,60 | 18,85 | 18,60 | 18,75 | 18,75 | 582.585 |
13 giu 2024 | 18,75 | 18,75 | 18,55 | 18,60 | 18,60 | 683.170 |
12 giu 2024 | 18,75 | 18,75 | 18,45 | 18,75 | 18,75 | 1.001.271 |
11 giu 2024 | 19,20 | 19,20 | 18,60 | 18,70 | 18,70 | 1.333.301 |
07 giu 2024 | 19,10 | 19,30 | 19,00 | 19,15 | 19,15 | 1.025.574 |
06 giu 2024 | 19,30 | 19,45 | 18,80 | 18,95 | 18,95 | 1.034.397 |
05 giu 2024 | 19,00 | 19,20 | 18,90 | 19,10 | 19,10 | 778.060 |
04 giu 2024 | 19,30 | 19,45 | 18,80 | 18,95 | 18,95 | 1.396.640 |
03 giu 2024 | 19,35 | 19,50 | 19,20 | 19,25 | 19,25 | 861.307 |
31 mag 2024 | 19,45 | 19,75 | 19,25 | 19,25 | 19,25 | 946.175 |
30 mag 2024 | 19,80 | 19,80 | 19,30 | 19,35 | 19,35 | 1.552.656 |
29 mag 2024 | 20,05 | 20,10 | 19,65 | 19,75 | 19,75 | 2.152.192 |
28 mag 2024 | 20,15 | 20,35 | 19,90 | 20,10 | 20,10 | 2.562.542 |
27 mag 2024 | 20,35 | 20,35 | 19,65 | 20,15 | 20,15 | 5.637.100 |
24 mag 2024 | 20,50 | 22,25 | 20,20 | 20,35 | 20,35 | 33.584.252 |
23 mag 2024 | 18,90 | 20,65 | 18,90 | 20,65 | 20,65 | 17.815.421 |
22 mag 2024 | 18,90 | 19,05 | 18,70 | 18,80 | 18,80 | 775.660 |
21 mag 2024 | 19,10 | 19,10 | 18,65 | 18,85 | 18,85 | 799.000 |
20 mag 2024 | 18,95 | 19,20 | 18,95 | 19,00 | 19,00 | 1.288.146 |
17 mag 2024 | 18,95 | 19,15 | 18,75 | 18,85 | 18,85 | 1.091.460 |
16 mag 2024 | 18,90 | 18,95 | 18,75 | 18,90 | 18,90 | 917.315 |
15 mag 2024 | 19,15 | 19,20 | 18,75 | 18,75 | 18,75 | 1.245.820 |
14 mag 2024 | 18,75 | 19,25 | 18,75 | 19,10 | 19,10 | 1.932.252 |
13 mag 2024 | 19,00 | 19,00 | 18,60 | 18,80 | 18,80 | 711.428 |
10 mag 2024 | 18,80 | 18,95 | 18,55 | 18,85 | 18,85 | 556.314 |
09 mag 2024 | 18,50 | 19,00 | 18,50 | 18,80 | 18,80 | 1.066.824 |
08 mag 2024 | 18,70 | 18,75 | 18,45 | 18,50 | 18,50 | 1.171.000 |
07 mag 2024 | 18,95 | 19,05 | 18,50 | 18,80 | 18,80 | 1.210.000 |
06 mag 2024 | 19,10 | 19,20 | 18,50 | 18,70 | 18,70 | 1.915.097 |
03 mag 2024 | 19,60 | 19,60 | 18,90 | 19,00 | 19,00 | 1.699.820 |
02 mag 2024 | 19,35 | 19,50 | 19,10 | 19,50 | 19,50 | 1.400.460 |
30 apr 2024 | 19,65 | 19,75 | 19,30 | 19,45 | 19,45 | 1.503.420 |
29 apr 2024 | 19,95 | 20,10 | 19,65 | 19,65 | 19,65 | 1.730.942 |
26 apr 2024 | 19,80 | 19,85 | 19,55 | 19,70 | 19,70 | 1.310.000 |
25 apr 2024 | 19,95 | 20,35 | 19,70 | 19,75 | 19,75 | 2.483.214 |
24 apr 2024 | 20,10 | 20,50 | 19,75 | 19,85 | 19,85 | 3.282.257 |
23 apr 2024 | 19,10 | 19,95 | 19,10 | 19,85 | 19,85 | 2.812.549 |
22 apr 2024 | 19,65 | 20,20 | 19,00 | 19,00 | 19,00 | 4.781.885 |
19 apr 2024 | 21,00 | 21,00 | 19,40 | 19,95 | 19,95 | 10.622.788 |
18 apr 2024 | 21,75 | 21,80 | 20,75 | 21,00 | 21,00 | 14.457.985 |
17 apr 2024 | 21,45 | 22,95 | 20,85 | 21,75 | 21,75 | 48.160.600 |
16 apr 2024 | 20,90 | 20,90 | 20,20 | 20,90 | 20,90 | 24.870.370 |
15 apr 2024 | 17,55 | 19,00 | 17,55 | 19,00 | 19,00 | 7.038.987 |
12 apr 2024 | 17,35 | 17,35 | 17,15 | 17,30 | 17,30 | 503.559 |
11 apr 2024 | 17,80 | 17,85 | 17,35 | 17,40 | 17,40 | 504.859 |
10 apr 2024 | 17,60 | 18,15 | 17,60 | 17,80 | 17,80 | 1.404.590 |
09 apr 2024 | 17,45 | 17,85 | 17,35 | 17,60 | 17,60 | 909.498 |
08 apr 2024 | 17,40 | 17,50 | 17,25 | 17,45 | 17,45 | 408.640 |
03 apr 2024 | 17,85 | 17,85 | 17,30 | 17,35 | 17,35 | 650.617 |
02 apr 2024 | 17,55 | 17,55 | 17,35 | 17,40 | 17,40 | 426.200 |
01 apr 2024 | 17,40 | 17,90 | 17,30 | 17,60 | 17,60 | 809.331 |
29 mar 2024 | 18,00 | 18,00 | 17,35 | 17,50 | 17,50 | 722.000 |
28 mar 2024 | 17,75 | 18,30 | 17,55 | 17,90 | 17,90 | 2.856.010 |
27 mar 2024 | 16,90 | 17,90 | 16,90 | 17,80 | 17,80 | 3.236.358 |
26 mar 2024 | 17,20 | 17,30 | 16,85 | 16,90 | 16,90 | 894.389 |
25 mar 2024 | 16,95 | 17,25 | 16,75 | 17,10 | 17,10 | 1.146.850 |
22 mar 2024 | 16,35 | 16,85 | 16,30 | 16,80 | 16,80 | 1.259.549 |
21 mar 2024 | 16,15 | 16,35 | 16,10 | 16,20 | 16,20 | 459.100 |
20 mar 2024 | 16,35 | 16,40 | 16,00 | 16,10 | 16,10 | 920.640 |
19 mar 2024 | 16,65 | 16,75 | 16,35 | 16,35 | 16,35 | 414.232 |
18 mar 2024 | 16,75 | 16,75 | 16,45 | 16,70 | 16,70 | 246.861 |
15 mar 2024 | 16,45 | 16,65 | 16,20 | 16,65 | 16,65 | 1.806.910 |
14 mar 2024 | 16,75 | 16,80 | 16,40 | 16,45 | 16,45 | 874.000 |
13 mar 2024 | 17,35 | 17,40 | 16,70 | 16,75 | 16,75 | 1.419.076 |
12 mar 2024 | 17,55 | 17,70 | 17,45 | 17,55 | 17,55 | 840.194 |
11 mar 2024 | 16,90 | 17,40 | 16,90 | 17,35 | 17,35 | 736.878 |
08 mar 2024 | 17,30 | 17,30 | 16,85 | 16,95 | 16,95 | 919.264 |
07 mar 2024 | 17,65 | 17,75 | 17,35 | 17,35 | 17,35 | 739.260 |
06 mar 2024 | 17,65 | 17,80 | 17,55 | 17,65 | 17,65 | 482.274 |
05 mar 2024 | 17,80 | 18,00 | 17,60 | 17,65 | 17,65 | 560.000 |
04 mar 2024 | 17,75 | 17,90 | 17,70 | 17,80 | 17,80 | 734.776 |
01 mar 2024 | 17,85 | 17,85 | 17,65 | 17,70 | 17,70 | 316.000 |
29 feb 2024 | 17,70 | 17,90 | 17,55 | 17,70 | 17,70 | 458.836 |
27 feb 2024 | 17,90 | 18,00 | 17,45 | 17,70 | 17,70 | 853.000 |
26 feb 2024 | 17,40 | 18,00 | 17,40 | 17,90 | 17,90 | 1.271.773 |
23 feb 2024 | 17,80 | 17,90 | 17,50 | 17,50 | 17,50 | 664.100 |
22 feb 2024 | 17,60 | 17,85 | 17,60 | 17,80 | 17,80 | 850.185 |
21 feb 2024 | 17,55 | 17,70 | 17,45 | 17,60 | 17,60 | 509.007 |
20 feb 2024 | 18,05 | 18,05 | 17,45 | 17,55 | 17,55 | 1.095.391 |
19 feb 2024 | 17,20 | 17,90 | 17,20 | 17,80 | 17,80 | 2.273.318 |
16 feb 2024 | 16,95 | 17,45 | 16,95 | 17,10 | 17,10 | 1.969.963 |
15 feb 2024 | 16,85 | 16,85 | 16,65 | 16,85 | 16,85 | 683.264 |
05 feb 2024 | 17,00 | 17,00 | 16,75 | 16,85 | 16,85 | 435.476 |
02 feb 2024 | 17,30 | 17,30 | 16,95 | 17,00 | 17,00 | 396.480 |
01 feb 2024 | 17,00 | 17,20 | 16,95 | 17,20 | 17,20 | 412.193 |
31 gen 2024 | 17,00 | 17,10 | 16,70 | 17,10 | 17,10 | 788.314 |
30 gen 2024 | 17,10 | 17,25 | 16,80 | 17,05 | 17,05 | 380.175 |
29 gen 2024 | 17,05 | 17,35 | 17,05 | 17,20 | 17,20 | 336.782 |
26 gen 2024 | 17,20 | 17,20 | 17,00 | 17,15 | 17,15 | 456.600 |
25 gen 2024 | 17,35 | 17,35 | 17,10 | 17,10 | 17,10 | 353.090 |
24 gen 2024 | 17,10 | 17,70 | 17,10 | 17,30 | 17,30 | 1.305.000 |
23 gen 2024 | 16,95 | 17,20 | 16,90 | 17,10 | 17,10 | 305.581 |
22 gen 2024 | 17,00 | 17,05 | 16,85 | 16,95 | 16,95 | 308.006 |
19 gen 2024 | 17,00 | 17,00 | 16,85 | 17,00 | 17,00 | 419.000 |
*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...