Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | - | - | - | - | - | - |
18 apr 2024 | 20,13 | 21,34 | 20,13 | 20,51 | 20,51 | 25.689 |
17 apr 2024 | - | - | - | - | - | - |
16 apr 2024 | 20,52 | 21,10 | 20,33 | 20,33 | 20,33 | 15.707 |
15 apr 2024 | 22,01 | 22,30 | 21,39 | 21,39 | 21,39 | 19.859 |
12 apr 2024 | 22,29 | 22,81 | 22,04 | 22,51 | 22,51 | 15.018 |
11 apr 2024 | - | - | - | - | - | - |
10 apr 2024 | 22,10 | 23,50 | 22,07 | 22,24 | 22,24 | 20.555 |
09 apr 2024 | 23,99 | 25,00 | 23,23 | 23,23 | 23,23 | 83.253 |
08 apr 2024 | 23,90 | 24,45 | 23,66 | 24,45 | 24,45 | 68.429 |
05 apr 2024 | 20,49 | 22,23 | 20,39 | 22,23 | 22,23 | 31.642 |
04 apr 2024 | 20,66 | 21,19 | 19,24 | 20,21 | 20,21 | 57.708 |
03 apr 2024 | 20,00 | 20,60 | 19,34 | 20,25 | 20,25 | 25.389 |
02 apr 2024 | 19,01 | 19,74 | 18,72 | 19,21 | 19,21 | 13.307 |
01 apr 2024 | 18,60 | 19,60 | 18,30 | 19,03 | 19,03 | 5.487 |
28 mar 2024 | 18,11 | 18,56 | 18,06 | 18,23 | 18,23 | 4.722 |
27 mar 2024 | 19,78 | 19,78 | 18,31 | 18,31 | 18,31 | 13.068 |
26 mar 2024 | 18,50 | 20,54 | 18,50 | 19,10 | 19,10 | 15.222 |
25 mar 2024 | - | - | - | - | - | - |
22 mar 2024 | 18,58 | 20,00 | 18,39 | 19,79 | 19,79 | 11.549 |
21 mar 2024 | 17,60 | 18,89 | 17,60 | 18,78 | 18,78 | 8.806 |
20 mar 2024 | 18,01 | 18,78 | 17,70 | 17,98 | 17,98 | 3.708 |
19 mar 2024 | 21,30 | 21,30 | 18,09 | 18,20 | 18,20 | 10.824 |
18 mar 2024 | 18,01 | 19,83 | 17,92 | 19,66 | 19,66 | 13.878 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 16,82 | 18,40 | 16,79 | 18,11 | 18,11 | 26.491 |
13 mar 2024 | 17,88 | 18,20 | 16,56 | 17,06 | 17,06 | 8.756 |
12 mar 2024 | 18,48 | 18,66 | 17,72 | 18,24 | 18,24 | 21.853 |
11 mar 2024 | 19,06 | 19,42 | 19,01 | 19,02 | 19,02 | 1.107 |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 19,17 | 19,73 | 19,17 | 19,44 | 19,44 | 2.227 |
06 mar 2024 | 19,56 | 19,56 | 19,11 | 19,41 | 19,41 | 2.030 |
05 mar 2024 | 21,19 | 21,19 | 19,72 | 19,93 | 19,93 | 13.885 |
04 mar 2024 | 21,22 | 21,46 | 19,72 | 20,93 | 20,93 | 31.463 |
01 mar 2024 | 21,00 | 21,79 | 20,89 | 21,22 | 21,22 | 21.483 |
29 feb 2024 | 20,44 | 21,14 | 20,44 | 20,68 | 20,68 | 37.355 |
28 feb 2024 | 22,00 | 22,85 | 20,40 | 20,86 | 20,86 | 84.707 |
27 feb 2024 | 20,29 | 22,55 | 20,14 | 22,04 | 22,04 | 83.428 |
26 feb 2024 | 22,24 | 22,24 | 20,60 | 20,67 | 20,67 | 53.811 |
23 feb 2024 | 21,56 | 23,00 | 21,36 | 21,75 | 21,75 | 32.963 |
22 feb 2024 | 21,60 | 21,60 | 20,41 | 21,37 | 21,37 | 43.371 |
21 feb 2024 | 22,40 | 22,58 | 21,16 | 21,29 | 21,29 | 47.427 |
20 feb 2024 | 23,90 | 23,90 | 22,37 | 22,52 | 22,52 | 39.010 |
16 feb 2024 | 23,35 | 23,35 | 20,67 | 20,82 | 20,82 | 61.351 |
15 feb 2024 | 20,98 | 22,45 | 20,07 | 22,21 | 22,21 | 97.298 |
14 feb 2024 | 19,78 | 21,40 | 19,12 | 20,98 | 20,98 | 39.005 |
13 feb 2024 | 18,42 | 20,36 | 17,48 | 19,97 | 19,97 | 60.355 |
12 feb 2024 | 19,84 | 20,20 | 18,40 | 18,51 | 18,51 | 47.561 |
09 feb 2024 | 21,57 | 21,57 | 19,56 | 20,37 | 20,37 | 36.982 |
08 feb 2024 | 22,44 | 22,75 | 20,91 | 21,15 | 21,15 | 63.528 |
07 feb 2024 | 21,76 | 23,30 | 21,10 | 22,00 | 22,00 | 90.275 |
06 feb 2024 | 21,45 | 21,63 | 20,55 | 21,62 | 21,62 | 133.230 |
05 feb 2024 | 20,75 | 20,95 | 20,11 | 20,60 | 20,60 | 13.363 |
02 feb 2024 | 20,89 | 20,89 | 19,80 | 20,02 | 20,02 | 43.976 |
01 feb 2024 | 20,19 | 20,33 | 19,40 | 20,19 | 20,19 | 99.163 |
31 gen 2024 | 18,74 | 19,37 | 18,20 | 19,37 | 19,37 | 46.686 |
30 gen 2024 | 18,70 | 18,70 | 18,10 | 18,45 | 18,45 | 3.572 |
29 gen 2024 | 18,77 | 18,99 | 18,02 | 18,16 | 18,16 | 5.031 |
26 gen 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
25 gen 2024 | 17,65 | 18,60 | 17,65 | 18,40 | 18,40 | 7.699 |
24 gen 2024 | 18,00 | 18,50 | 18,00 | 18,50 | 18,50 | 4.539 |
23 gen 2024 | 17,79 | 18,50 | 17,70 | 18,17 | 18,17 | 11.463 |
22 gen 2024 | 18,19 | 18,19 | 18,19 | 18,19 | 18,19 | - |
19 gen 2024 | 17,30 | 18,29 | 17,30 | 18,19 | 18,19 | 6.475 |
18 gen 2024 | 18,40 | 18,40 | 17,50 | 18,08 | 18,08 | 6.346 |
17 gen 2024 | 18,00 | 18,49 | 17,57 | 18,40 | 18,40 | 5.054 |
16 gen 2024 | 18,75 | 18,75 | 17,31 | 18,00 | 18,00 | 13.380 |
12 gen 2024 | 17,10 | 17,84 | 16,51 | 17,02 | 17,02 | 8.694 |
11 gen 2024 | 16,81 | 17,79 | 16,81 | 17,10 | 17,10 | 2.666 |
10 gen 2024 | 17,04 | 17,97 | 17,04 | 17,63 | 17,63 | 3.211 |
09 gen 2024 | 17,10 | 18,20 | 17,08 | 17,50 | 17,50 | 8.319 |
08 gen 2024 | 17,31 | 18,00 | 17,31 | 17,89 | 17,89 | 82 |
05 gen 2024 | 18,98 | 18,98 | 17,30 | 17,66 | 17,66 | 18.713 |
04 gen 2024 | 17,35 | 18,48 | 17,35 | 18,10 | 18,10 | 19.403 |
03 gen 2024 | 17,99 | 17,99 | 17,15 | 17,60 | 17,60 | 1.283 |
02 gen 2024 | 17,70 | 18,39 | 17,31 | 17,99 | 17,99 | 3.158 |
29 dic 2023 | 17,25 | 17,25 | 16,54 | 17,15 | 17,15 | 3.214 |
28 dic 2023 | 17,00 | 17,00 | 16,54 | 16,54 | 16,54 | 3.822 |
27 dic 2023 | 17,90 | 17,90 | 17,00 | 17,00 | 17,00 | 4.055 |
26 dic 2023 | 16,81 | 17,55 | 16,81 | 17,19 | 17,19 | 5.394 |
22 dic 2023 | 17,48 | 17,74 | 17,00 | 17,15 | 17,15 | 9.907 |
21 dic 2023 | 17,43 | 17,80 | 16,40 | 17,48 | 17,48 | 2.610 |
20 dic 2023 | 17,70 | 17,79 | 17,00 | 17,24 | 17,24 | 26.155 |
19 dic 2023 | 17,60 | 17,80 | 17,31 | 17,43 | 17,43 | 22.774 |
18 dic 2023 | 18,00 | 18,00 | 17,50 | 17,70 | 17,70 | 12.132 |
15 dic 2023 | 18,50 | 18,60 | 17,60 | 17,95 | 17,95 | 11.288 |
14 dic 2023 | 18,50 | 18,50 | 17,71 | 17,85 | 17,85 | 17.560 |
13 dic 2023 | 18,55 | 18,55 | 17,15 | 18,20 | 18,20 | 12.915 |
12 dic 2023 | 17,05 | 17,92 | 17,05 | 17,70 | 17,70 | 26.793 |
11 dic 2023 | 16,61 | 17,69 | 16,61 | 17,50 | 17,50 | 8.543 |
08 dic 2023 | 17,02 | 17,49 | 17,02 | 17,10 | 17,10 | 1.753 |
07 dic 2023 | 17,43 | 17,78 | 17,30 | 17,45 | 17,45 | 7.457 |
06 dic 2023 | 18,00 | 18,30 | 17,40 | 17,49 | 17,49 | 22.037 |
05 dic 2023 | 17,50 | 17,71 | 17,25 | 17,67 | 17,67 | 12.043 |
04 dic 2023 | 17,10 | 18,00 | 17,10 | 17,95 | 17,95 | 2.533 |
01 dic 2023 | 17,99 | 18,00 | 17,71 | 17,83 | 17,83 | 8.712 |
30 nov 2023 | 18,48 | 18,50 | 17,66 | 17,70 | 17,70 | 4.610 |
29 nov 2023 | 17,52 | 18,00 | 17,52 | 18,00 | 18,00 | 19.201 |
28 nov 2023 | 17,80 | 18,43 | 17,70 | 17,90 | 17,90 | 8.332 |
27 nov 2023 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
*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...