Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
22 mag 2024 | 13,20 | 13,95 | 13,10 | 13,85 | 13,85 | 333.720 |
21 mag 2024 | 13,15 | 13,55 | 12,95 | 13,00 | 13,00 | 306.554 |
20 mag 2024 | 11,85 | 13,35 | 11,30 | 13,20 | 13,20 | 687.022 |
17 mag 2024 | 11,20 | 11,75 | 11,15 | 11,55 | 11,55 | 312.675 |
16 mag 2024 | 12,50 | 12,50 | 10,90 | 11,35 | 11,35 | 1.793.660 |
15 mag 2024 | 13,65 | 13,80 | 11,85 | 12,10 | 12,10 | 1.328.681 |
14 mag 2024 | 13,45 | 13,85 | 13,05 | 13,50 | 13,50 | 269.417 |
13 mag 2024 | 13,80 | 14,20 | 13,45 | 13,80 | 13,80 | 897.476 |
10 mag 2024 | 14,60 | 14,65 | 13,60 | 14,15 | 14,15 | 900.604 |
09 mag 2024 | 15,00 | 15,50 | 14,65 | 14,85 | 14,85 | 219.259 |
08 mag 2024 | 15,80 | 16,00 | 15,15 | 15,15 | 15,15 | 167.325 |
07 mag 2024 | 14,90 | 16,45 | 13,95 | 15,45 | 15,45 | 471.641 |
06 mag 2024 | 16,15 | 16,15 | 14,80 | 15,30 | 15,30 | 1.019.756 |
03 mag 2024 | 16,45 | 16,80 | 15,70 | 16,15 | 16,15 | 366.073 |
02 mag 2024 | 16,70 | 17,00 | 15,85 | 16,10 | 16,10 | 549.855 |
30 apr 2024 | 16,80 | 17,15 | 16,35 | 16,65 | 16,65 | 630.841 |
29 apr 2024 | 16,90 | 17,10 | 16,55 | 17,05 | 17,05 | 345.987 |
26 apr 2024 | 17,20 | 17,30 | 16,95 | 16,95 | 16,95 | 53.042 |
25 apr 2024 | 16,95 | 17,30 | 16,80 | 17,00 | 17,00 | 158.322 |
24 apr 2024 | 17,45 | 17,55 | 16,95 | 17,30 | 17,30 | 144.453 |
23 apr 2024 | 17,75 | 17,75 | 17,20 | 17,40 | 17,40 | 180.424 |
22 apr 2024 | 17,65 | 17,75 | 17,45 | 17,45 | 17,45 | 56.503 |
19 apr 2024 | 17,90 | 17,90 | 16,90 | 17,65 | 17,65 | 194.010 |
18 apr 2024 | 18,20 | 18,75 | 17,95 | 17,95 | 17,95 | 61.631 |
17 apr 2024 | 18,00 | 18,70 | 18,00 | 18,50 | 18,50 | 175.617 |
16 apr 2024 | 18,60 | 18,70 | 17,95 | 18,55 | 18,55 | 146.118 |
15 apr 2024 | 17,95 | 18,75 | 17,95 | 18,50 | 18,50 | 28.011 |
12 apr 2024 | 18,45 | 18,75 | 18,10 | 18,65 | 18,65 | 114.108 |
11 apr 2024 | 18,65 | 18,75 | 17,95 | 18,10 | 18,10 | 145.824 |
10 apr 2024 | 18,20 | 19,15 | 18,20 | 18,65 | 18,65 | 99.518 |
09 apr 2024 | 18,60 | 19,05 | 18,25 | 18,95 | 18,95 | 150.573 |
08 apr 2024 | 18,90 | 19,35 | 18,30 | 18,85 | 18,85 | 149.053 |
03 apr 2024 | 19,75 | 20,20 | 18,85 | 19,35 | 19,35 | 286.331 |
02 apr 2024 | 18,95 | 20,20 | 18,90 | 19,75 | 19,75 | 554.045 |
01 apr 2024 | 18,55 | 18,95 | 18,10 | 18,95 | 18,95 | 189.894 |
29 mar 2024 | 17,00 | 18,90 | 16,85 | 18,85 | 18,85 | 219.118 |
28 mar 2024 | 17,50 | 17,50 | 16,85 | 17,45 | 17,45 | 50.657 |
27 mar 2024 | 17,40 | 17,45 | 16,85 | 17,45 | 17,45 | 118.767 |
26 mar 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
25 mar 2024 | 17,05 | 17,60 | 16,95 | 17,30 | 17,30 | 106.527 |
22 mar 2024 | 17,40 | 17,60 | 16,85 | 17,40 | 17,40 | 194.860 |
21 mar 2024 | 17,30 | 17,80 | 17,00 | 17,55 | 17,55 | 79.155 |
20 mar 2024 | 17,95 | 17,95 | 17,05 | 17,35 | 17,35 | 166.965 |
19 mar 2024 | 18,25 | 18,25 | 17,25 | 17,95 | 17,95 | 286.760 |
18 mar 2024 | 18,35 | 18,35 | 17,70 | 18,30 | 18,30 | 164.067 |
15 mar 2024 | 18,95 | 18,95 | 17,95 | 18,35 | 18,35 | 144.627 |
14 mar 2024 | 18,25 | 18,95 | 18,10 | 18,65 | 18,65 | 156.922 |
13 mar 2024 | 18,30 | 18,70 | 17,80 | 18,25 | 18,25 | 194.182 |
12 mar 2024 | 18,70 | 18,70 | 17,85 | 18,30 | 18,30 | 241.618 |
11 mar 2024 | 18,50 | 18,75 | 17,85 | 18,75 | 18,75 | 96.897 |
08 mar 2024 | 19,10 | 19,25 | 17,85 | 18,20 | 18,20 | 369.509 |
07 mar 2024 | 19,60 | 19,70 | 18,80 | 18,85 | 18,85 | 241.749 |
06 mar 2024 | 19,05 | 19,95 | 19,00 | 19,55 | 19,55 | 171.459 |
05 mar 2024 | 19,95 | 19,95 | 19,00 | 19,50 | 19,50 | 243.576 |
04 mar 2024 | 20,00 | 20,00 | 19,25 | 19,95 | 19,95 | 253.847 |
01 mar 2024 | 19,25 | 20,00 | 19,00 | 19,95 | 19,95 | 313.530 |
29 feb 2024 | 20,10 | 20,15 | 19,20 | 19,75 | 19,75 | 209.389 |
27 feb 2024 | 20,75 | 20,75 | 19,25 | 19,95 | 19,95 | 160.413 |
26 feb 2024 | 20,00 | 21,10 | 19,90 | 20,55 | 20,55 | 645.122 |
23 feb 2024 | 18,90 | 20,20 | 18,85 | 20,10 | 20,10 | 835.943 |
22 feb 2024 | 16,85 | 20,00 | 16,85 | 18,85 | 18,85 | 724.537 |
21 feb 2024 | 16,90 | 17,15 | 16,65 | 17,05 | 17,05 | 587.167 |
20 feb 2024 | 16,85 | 17,15 | 16,55 | 16,85 | 16,85 | 589.415 |
19 feb 2024 | 16,95 | 17,15 | 16,55 | 17,15 | 17,15 | 620.653 |
16 feb 2024 | 16,85 | 16,85 | 16,35 | 16,85 | 16,85 | 176.724 |
15 feb 2024 | 16,85 | 16,85 | 16,35 | 16,85 | 16,85 | 136.995 |
05 feb 2024 | 16,75 | 17,05 | 16,45 | 16,85 | 16,85 | 144.333 |
02 feb 2024 | 16,60 | 17,05 | 16,40 | 16,55 | 16,55 | 174.463 |
01 feb 2024 | 16,80 | 17,05 | 16,50 | 16,90 | 16,90 | 191.960 |
31 gen 2024 | 16,95 | 17,05 | 16,45 | 16,90 | 16,90 | 135.692 |
30 gen 2024 | 17,20 | 17,30 | 16,10 | 16,90 | 16,90 | 390.941 |
29 gen 2024 | 17,70 | 18,05 | 17,20 | 17,30 | 17,30 | 455.146 |
26 gen 2024 | 18,75 | 18,85 | 17,40 | 18,10 | 18,10 | 268.004 |
25 gen 2024 | 18,90 | 19,05 | 18,05 | 18,50 | 18,50 | 417.466 |
24 gen 2024 | 19,25 | 19,25 | 18,70 | 18,75 | 18,75 | 95.572 |
23 gen 2024 | 18,70 | 19,55 | 18,70 | 18,95 | 18,95 | 174.557 |
22 gen 2024 | 19,50 | 19,50 | 18,45 | 19,05 | 19,05 | 401.996 |
19 gen 2024 | 19,50 | 19,70 | 19,00 | 19,10 | 19,10 | 199.966 |
18 gen 2024 | 19,50 | 19,80 | 19,45 | 19,75 | 19,75 | 34.419 |
17 gen 2024 | 19,75 | 19,85 | 19,05 | 19,75 | 19,75 | 115.059 |
16 gen 2024 | 20,10 | 20,10 | 19,65 | 19,75 | 19,75 | 120.600 |
15 gen 2024 | 20,00 | 20,45 | 19,70 | 20,10 | 20,10 | 211.107 |
12 gen 2024 | 19,70 | 19,85 | 19,50 | 19,85 | 19,85 | 192.287 |
11 gen 2024 | 19,70 | 19,95 | 19,60 | 19,90 | 19,90 | 185.045 |
10 gen 2024 | 19,80 | 20,00 | 19,70 | 19,70 | 19,70 | 225.595 |
09 gen 2024 | 19,75 | 20,05 | 19,75 | 19,75 | 19,75 | 162.127 |
08 gen 2024 | 19,90 | 20,10 | 19,80 | 19,90 | 19,90 | 102.500 |
05 gen 2024 | 19,90 | 20,55 | 19,80 | 20,05 | 20,05 | 70.656 |
04 gen 2024 | 20,10 | 20,55 | 19,80 | 20,45 | 20,45 | 58.105 |
03 gen 2024 | 19,90 | 20,55 | 19,85 | 20,00 | 20,00 | 47.808 |
02 gen 2024 | 19,85 | 20,10 | 19,65 | 19,90 | 19,90 | 126.230 |
29 dic 2023 | 19,90 | 20,25 | 19,85 | 20,10 | 20,10 | 52.702 |
28 dic 2023 | 19,90 | 20,25 | 19,90 | 20,00 | 20,00 | 150.010 |
27 dic 2023 | 19,90 | 20,55 | 19,70 | 20,00 | 20,00 | 202.188 |
26 dic 2023 | 19,90 | 20,10 | 19,70 | 19,90 | 19,90 | 231.873 |
25 dic 2023 | 20,00 | 20,15 | 19,90 | 19,90 | 19,90 | 205.401 |
22 dic 2023 | 20,30 | 20,30 | 19,90 | 20,10 | 20,10 | 139.510 |
21 dic 2023 | 20,25 | 20,25 | 19,85 | 19,85 | 19,85 | 190.209 |
20 dic 2023 | 20,00 | 20,30 | 19,95 | 20,10 | 20,10 | 113.584 |
19 dic 2023 | 20,45 | 20,45 | 20,05 | 20,20 | 20,20 | 30.030 |
*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...