Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 giu 2024 | 15,30 | 16,50 | 15,20 | 15,70 | 15,70 | 47.800 |
04 giu 2024 | 15,40 | 15,95 | 15,20 | 15,20 | 15,20 | 13.393 |
03 giu 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | 1.000 |
31 mag 2024 | 15,95 | 16,00 | 15,60 | 16,00 | 16,00 | 7.001 |
30 mag 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | - |
29 mag 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | - |
28 mag 2024 | 15,20 | 15,95 | 15,20 | 15,95 | 15,95 | 6.320 |
27 mag 2024 | 16,00 | 16,00 | 15,40 | 15,95 | 15,95 | 8.436 |
24 mag 2024 | 15,40 | 16,00 | 15,40 | 16,00 | 16,00 | 4.000 |
23 mag 2024 | 15,70 | 15,80 | 15,40 | 15,50 | 15,50 | 13.180 |
22 mag 2024 | 15,90 | 16,20 | 15,90 | 16,20 | 16,20 | 7.180 |
21 mag 2024 | 16,00 | 16,80 | 16,00 | 16,75 | 16,75 | 8.000 |
20 mag 2024 | 16,70 | 17,30 | 16,55 | 16,55 | 16,55 | 13.000 |
17 mag 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
16 mag 2024 | 16,70 | 17,40 | 16,70 | 17,40 | 17,40 | 5.001 |
15 mag 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | 1.000 |
14 mag 2024 | 16,40 | 17,40 | 16,25 | 16,85 | 16,85 | 15.100 |
13 mag 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 16,25 | 3.000 |
10 mag 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
09 mag 2024 | 16,15 | 16,25 | 15,45 | 16,20 | 16,20 | 11.005 |
08 mag 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | 22 |
07 mag 2024 | 15,50 | 16,30 | 15,50 | 16,30 | 16,30 | 3.000 |
06 mag 2024 | 15,70 | 16,20 | 15,55 | 16,20 | 16,20 | 6.100 |
03 mag 2024 | 15,70 | 15,80 | 15,70 | 15,80 | 15,80 | 801 |
02 mag 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | 1.400 |
30 apr 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | - |
29 apr 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | 1.000 |
26 apr 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
25 apr 2024 | 16,10 | 16,10 | 15,50 | 15,50 | 15,50 | 13.467 |
24 apr 2024 | 16,30 | 16,30 | 16,10 | 16,10 | 16,10 | 6.000 |
23 apr 2024 | 15,70 | 16,25 | 15,70 | 16,20 | 16,20 | 12.050 |
22 apr 2024 | 16,90 | 16,90 | 16,35 | 16,40 | 16,40 | 19.850 |
19 apr 2024 | 17,75 | 17,75 | 16,90 | 17,00 | 17,00 | 17.000 |
18 apr 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,75 | 1.000 |
17 apr 2024 | 17,00 | 17,80 | 17,00 | 17,00 | 17,00 | 5.000 |
16 apr 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,75 | 5.000 |
15 apr 2024 | 17,70 | 17,75 | 17,10 | 17,60 | 17,60 | 13.033 |
12 apr 2024 | 18,70 | 18,80 | 18,00 | 18,00 | 18,00 | 21.310 |
11 apr 2024 | 18,80 | 18,80 | 18,75 | 18,75 | 18,75 | 2.000 |
10 apr 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | 1.000 |
09 apr 2024 | 18,05 | 18,05 | 18,05 | 18,05 | 18,05 | 1.000 |
08 apr 2024 | 18,05 | 18,05 | 18,05 | 18,05 | 18,05 | 100 |
03 apr 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | 1.000 |
02 apr 2024 | 18,05 | 18,05 | 18,05 | 18,05 | 18,05 | 3.000 |
01 apr 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
29 mar 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | 1.000 |
28 mar 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
27 mar 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
26 mar 2024 | 18,40 | 18,60 | 18,40 | 18,60 | 18,60 | 10.000 |
25 mar 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
22 mar 2024 | 19,30 | 19,30 | 18,90 | 18,90 | 18,90 | 8.528 |
21 mar 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
20 mar 2024 | 18,85 | 19,00 | 18,70 | 18,90 | 18,90 | 162.000 |
19 mar 2024 | 18,40 | 18,85 | 18,40 | 18,85 | 18,85 | 152.101 |
18 mar 2024 | 18,40 | 18,50 | 18,25 | 18,50 | 18,50 | 11.100 |
15 mar 2024 | 18,45 | 18,80 | 18,40 | 18,80 | 18,80 | 18.000 |
14 mar 2024 | 18,75 | 19,10 | 18,70 | 19,10 | 19,10 | 27.000 |
13 mar 2024 | 19,70 | 19,70 | 18,75 | 19,20 | 19,20 | 11.103 |
12 mar 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
11 mar 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
08 mar 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
07 mar 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | 3.000 |
06 mar 2024 | 19,25 | 19,30 | 19,20 | 19,20 | 19,20 | 10.001 |
05 mar 2024 | 19,30 | 19,30 | 18,90 | 18,90 | 18,90 | 8.001 |
04 mar 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
01 mar 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
29 feb 2024 | 19,80 | 19,80 | 18,60 | 18,60 | 18,60 | 20.508 |
27 feb 2024 | 19,40 | 19,40 | 19,05 | 19,40 | 19,40 | 14.500 |
26 feb 2024 | 19,35 | 19,40 | 18,60 | 19,40 | 19,40 | 23.000 |
23 feb 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
22 feb 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
21 feb 2024 | 18,90 | 19,00 | 18,90 | 19,00 | 19,00 | 6.020 |
20 feb 2024 | 19,00 | 19,20 | 19,00 | 19,20 | 19,20 | 10.000 |
19 feb 2024 | 19,35 | 19,50 | 19,10 | 19,20 | 19,20 | 14.010 |
16 feb 2024 | 19,45 | 19,50 | 18,60 | 18,70 | 18,70 | 20.096 |
15 feb 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | 1.200 |
05 feb 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | 2.000 |
02 feb 2024 | 19,45 | 19,45 | 19,40 | 19,40 | 19,40 | 3.000 |
01 feb 2024 | 18,60 | 18,75 | 18,60 | 18,60 | 18,60 | 4.000 |
31 gen 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
30 gen 2024 | 18,60 | 18,70 | 18,60 | 18,60 | 18,60 | 3.110 |
29 gen 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
26 gen 2024 | 18,00 | 18,70 | 18,00 | 18,60 | 18,60 | 5.065 |
25 gen 2024 | 18,90 | 18,90 | 18,10 | 18,15 | 18,15 | 5.220 |
24 gen 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
23 gen 2024 | 18,50 | 18,70 | 18,50 | 18,50 | 18,50 | 10.000 |
22 gen 2024 | 18,00 | 18,50 | 17,80 | 18,30 | 18,30 | 30.121 |
19 gen 2024 | 18,10 | 18,10 | 18,00 | 18,00 | 18,00 | 6.000 |
18 gen 2024 | 17,90 | 18,50 | 17,10 | 18,50 | 18,50 | 40.028 |
17 gen 2024 | 18,80 | 18,90 | 18,50 | 18,50 | 18,50 | 25.700 |
16 gen 2024 | 18,30 | 19,25 | 18,00 | 18,00 | 18,00 | 54.161 |
15 gen 2024 | 18,90 | 18,90 | 17,90 | 18,10 | 18,10 | 101.461 |
12 gen 2024 | 18,55 | 18,65 | 17,75 | 18,40 | 18,40 | 39.069 |
11 gen 2024 | 19,20 | 19,50 | 19,10 | 19,20 | 19,20 | 21.660 |
10 gen 2024 | 19,10 | 19,50 | 19,10 | 19,50 | 19,50 | 11.500 |
09 gen 2024 | 19,10 | 20,10 | 19,10 | 20,10 | 20,10 | 3.001 |
08 gen 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | - |
05 gen 2024 | 19,20 | 20,10 | 19,10 | 20,10 | 20,10 | 31.000 |
04 gen 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | 4.000 |
03 gen 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | 2.997 |
*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...