Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 lug 2024 | 19,80 | 20,20 | 19,80 | 20,00 | 20,00 | 174.025 |
04 lug 2024 | 19,10 | 19,80 | 18,88 | 19,68 | 19,68 | 252.835 |
03 lug 2024 | 19,24 | 19,50 | 19,16 | 19,16 | 19,16 | 135.191 |
02 lug 2024 | 19,38 | 19,50 | 18,90 | 19,30 | 19,30 | 211.716 |
01 lug 2024 | 19,22 | 19,68 | 19,20 | 19,30 | 19,30 | 278.880 |
30 giu 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
27 giu 2024 | 19,22 | 19,56 | 19,00 | 19,40 | 19,40 | 196.663 |
26 giu 2024 | 19,58 | 19,82 | 19,36 | 19,42 | 19,42 | 234.351 |
25 giu 2024 | 18,90 | 19,68 | 18,90 | 19,68 | 19,68 | 311.786 |
24 giu 2024 | 18,76 | 19,10 | 18,70 | 18,96 | 18,96 | 158.158 |
23 giu 2024 | 19,32 | 19,32 | 18,70 | 18,78 | 18,78 | 229.728 |
13 giu 2024 | 18,94 | 19,32 | 18,76 | 19,32 | 19,32 | 228.178 |
12 giu 2024 | 19,22 | 19,34 | 18,80 | 18,96 | 18,96 | 290.813 |
11 giu 2024 | 19,50 | 19,82 | 19,32 | 19,36 | 19,36 | 385.410 |
10 giu 2024 | 19,00 | 19,44 | 18,90 | 19,36 | 19,36 | 526.151 |
09 giu 2024 | 18,30 | 18,90 | 18,00 | 18,76 | 18,76 | 345.123 |
06 giu 2024 | 18,40 | 18,60 | 18,16 | 18,30 | 18,30 | 317.844 |
05 giu 2024 | 19,18 | 19,36 | 18,28 | 18,44 | 18,44 | 964.082 |
04 giu 2024 | 20,10 | 20,12 | 19,20 | 19,24 | 19,24 | 517.598 |
03 giu 2024 | 19,96 | 20,36 | 19,84 | 20,00 | 20,00 | 743.249 |
02 giu 2024 | 19,66 | 19,66 | 19,66 | 19,66 | 19,66 | - |
30 mag 2024 | 19,66 | 19,66 | 19,66 | 19,66 | 19,66 | - |
29 mag 2024 | 19,60 | 19,86 | 19,44 | 19,66 | 19,66 | 279.858 |
28 mag 2024 | 20,00 | 20,02 | 19,50 | 19,54 | 19,54 | 304.072 |
27 mag 2024 | 19,72 | 20,26 | 19,66 | 19,98 | 19,98 | 325.860 |
26 mag 2024 | 20,20 | 20,24 | 19,70 | 19,84 | 19,84 | 208.982 |
23 mag 2024 | 20,54 | 20,80 | 19,88 | 20,16 | 20,16 | 603.900 |
22 mag 2024 | 20,86 | 21,08 | 20,24 | 20,50 | 20,50 | 520.890 |
21 mag 2024 | 21,16 | 21,74 | 20,70 | 20,80 | 20,80 | 1.277.313 |
20 mag 2024 | 21,20 | 21,30 | 20,32 | 20,50 | 20,50 | 932.233 |
19 mag 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 21,30 | - |
16 mag 2024 | 20,06 | 21,60 | 20,02 | 21,30 | 21,30 | 1.952.077 |
15 mag 2024 | 20,42 | 20,90 | 20,00 | 20,00 | 20,00 | 814.417 |
14 mag 2024 | 20,48 | 21,76 | 20,20 | 20,32 | 20,32 | 3.219.409 |
13 mag 2024 | 19,98 | 20,18 | 19,16 | 20,18 | 20,18 | 1.529.284 |
12 mag 2024 | 18,70 | 18,84 | 18,06 | 18,36 | 18,36 | 659.147 |
09 mag 2024 | 20,40 | 20,40 | 18,70 | 18,98 | 18,98 | 1.953.808 |
08 mag 2024 | 19,72 | 20,74 | 19,72 | 20,66 | 20,66 | 6.200.227 |
07 mag 2024 | 20,10 | 20,40 | 19,52 | 19,78 | 19,78 | 823.097 |
06 mag 2024 | 19,12 | 20,08 | 19,12 | 20,06 | 20,06 | 761.273 |
05 mag 2024 | 19,80 | 19,82 | 19,02 | 19,10 | 19,10 | 345.774 |
02 mag 2024 | 19,30 | 20,18 | 19,14 | 19,82 | 19,82 | 629.875 |
01 mag 2024 | 18,50 | 19,20 | 18,40 | 19,08 | 19,08 | 311.348 |
30 apr 2024 | 18,60 | 18,86 | 18,40 | 18,80 | 18,80 | 159.427 |
29 apr 2024 | 18,70 | 18,80 | 18,30 | 18,36 | 18,36 | 349.974 |
28 apr 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
25 apr 2024 | 19,70 | 19,98 | 19,14 | 19,30 | 19,30 | 697.814 |
24 apr 2024 | 20,22 | 20,22 | 19,10 | 19,72 | 19,72 | 732.147 |
23 apr 2024 | 20,00 | 20,46 | 19,60 | 20,00 | 20,00 | 981.014 |
22 apr 2024 | 19,70 | 19,98 | 19,34 | 19,96 | 19,96 | 994.764 |
21 apr 2024 | 18,94 | 19,58 | 18,80 | 19,46 | 19,46 | 1.189.786 |
18 apr 2024 | 18,28 | 18,70 | 17,96 | 18,60 | 18,60 | 320.943 |
17 apr 2024 | 18,34 | 18,34 | 17,62 | 18,24 | 18,24 | 323.104 |
16 apr 2024 | 18,30 | 18,50 | 17,88 | 18,08 | 18,08 | 296.127 |
15 apr 2024 | 17,96 | 18,72 | 17,92 | 18,30 | 18,30 | 583.311 |
14 apr 2024 | - | - | - | - | - | - |
04 apr 2024 | 18,06 | 18,12 | 17,80 | 17,94 | 17,94 | 165.033 |
03 apr 2024 | 17,60 | 18,08 | 17,58 | 17,84 | 17,84 | 229.745 |
02 apr 2024 | 18,04 | 18,10 | 17,60 | 17,60 | 17,60 | 262.333 |
01 apr 2024 | 18,30 | 18,58 | 17,80 | 18,16 | 18,16 | 406.136 |
31 mar 2024 | 18,48 | 19,00 | 18,20 | 18,50 | 18,50 | 489.501 |
28 mar 2024 | 18,72 | 19,22 | 17,90 | 18,50 | 18,50 | 890.790 |
27 mar 2024 | 17,96 | 18,56 | 17,70 | 18,56 | 18,56 | 501.564 |
26 mar 2024 | 18,60 | 18,70 | 17,82 | 17,94 | 17,94 | 446.236 |
25 mar 2024 | 18,68 | 18,70 | 17,90 | 18,52 | 18,52 | 623.618 |
24 mar 2024 | 17,94 | 18,66 | 17,90 | 18,26 | 18,26 | 726.480 |
21 mar 2024 | 19,04 | 19,36 | 17,54 | 17,94 | 17,94 | 1.351.329 |
20 mar 2024 | 19,20 | 19,20 | 18,54 | 18,80 | 18,80 | 305.118 |
19 mar 2024 | 19,00 | 19,20 | 18,48 | 19,10 | 19,10 | 417.415 |
18 mar 2024 | 19,58 | 19,58 | 18,92 | 19,12 | 19,12 | 428.164 |
17 mar 2024 | 19,10 | 19,50 | 18,62 | 19,50 | 19,50 | 952.491 |
14 mar 2024 | 18,80 | 19,30 | 18,50 | 19,04 | 19,04 | 1.339.165 |
13 mar 2024 | 18,36 | 18,80 | 18,26 | 18,80 | 18,80 | 1.058.307 |
12 mar 2024 | 17,26 | 18,70 | 17,18 | 18,32 | 18,32 | 2.423.970 |
11 mar 2024 | 16,90 | 17,28 | 16,56 | 17,12 | 17,12 | 766.037 |
10 mar 2024 | 16,30 | 16,84 | 16,30 | 16,80 | 16,80 | 917.042 |
07 mar 2024 | 16,24 | 16,40 | 16,02 | 16,26 | 16,26 | 531.451 |
06 mar 2024 | 15,50 | 16,32 | 15,42 | 16,22 | 16,22 | 789.756 |
05 mar 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
04 mar 2024 | 16,00 | 16,00 | 15,16 | 15,40 | 15,40 | 366.940 |
03 mar 2024 | 16,08 | 16,08 | 15,80 | 15,92 | 15,92 | 554.309 |
29 feb 2024 | 15,60 | 16,16 | 15,60 | 16,08 | 16,08 | 587.640 |
28 feb 2024 | 15,70 | 16,00 | 15,62 | 15,70 | 15,70 | 397.205 |
27 feb 2024 | 15,76 | 15,84 | 15,40 | 15,76 | 15,76 | 527.431 |
26 feb 2024 | 15,34 | 15,72 | 15,10 | 15,64 | 15,64 | 680.570 |
25 feb 2024 | 14,68 | 15,86 | 14,64 | 15,34 | 15,34 | 1.540.039 |
21 feb 2024 | 14,50 | 14,70 | 14,40 | 14,64 | 14,64 | 452.791 |
20 feb 2024 | 14,46 | 14,50 | 14,32 | 14,50 | 14,50 | 315.450 |
19 feb 2024 | 14,52 | 14,58 | 14,30 | 14,34 | 14,34 | 204.556 |
18 feb 2024 | 14,38 | 14,58 | 14,22 | 14,44 | 14,44 | 505.200 |
15 feb 2024 | 14,12 | 14,42 | 14,12 | 14,24 | 14,24 | 301.257 |
14 feb 2024 | 14,32 | 14,48 | 14,12 | 14,12 | 14,12 | 581.014 |
13 feb 2024 | 14,24 | 14,42 | 14,14 | 14,30 | 14,30 | 730.870 |
12 feb 2024 | 14,00 | 14,28 | 13,86 | 14,24 | 14,24 | 661.762 |
11 feb 2024 | 14,00 | 14,00 | 13,86 | 14,00 | 14,00 | 282.364 |
08 feb 2024 | 13,80 | 13,88 | 13,64 | 13,88 | 13,88 | 122.822 |
07 feb 2024 | 13,80 | 13,88 | 13,64 | 13,88 | 13,88 | 122.822 |
06 feb 2024 | 13,72 | 13,94 | 13,70 | 13,74 | 13,74 | 279.712 |
05 feb 2024 | 13,40 | 13,74 | 13,40 | 13,70 | 13,70 | 181.365 |
04 feb 2024 | 13,26 | 13,60 | 13,22 | 13,46 | 13,46 | 162.675 |
*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...