Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 18,58 | 18,63 | 18,51 | 18,57 | 18,57 | 19.600 |
30 mag 2024 | 18,66 | 18,74 | 18,64 | 18,65 | 18,65 | 25.100 |
29 mag 2024 | 18,73 | 18,73 | 18,62 | 18,64 | 18,64 | 29.700 |
28 mag 2024 | 18,72 | 18,82 | 18,72 | 18,82 | 18,82 | 16.300 |
27 mag 2024 | 18,79 | 18,79 | 18,68 | 18,72 | 18,72 | 19.700 |
24 mag 2024 | 18,72 | 18,72 | 18,61 | 18,63 | 18,63 | 8.300 |
23 mag 2024 | 18,89 | 18,90 | 18,60 | 18,61 | 18,61 | 33.800 |
22 mag 2024 | 19,26 | 19,26 | 18,94 | 18,95 | 18,95 | 16.600 |
21 mag 2024 | 19,33 | 19,40 | 19,28 | 19,32 | 19,32 | 28.300 |
17 mag 2024 | 19,13 | 19,28 | 19,13 | 19,24 | 19,24 | 20.800 |
16 mag 2024 | 18,94 | 19,00 | 18,93 | 18,97 | 18,97 | 9.700 |
15 mag 2024 | 18,90 | 19,04 | 18,80 | 19,01 | 19,01 | 13.500 |
14 mag 2024 | 18,75 | 18,81 | 18,74 | 18,79 | 18,79 | 12.100 |
13 mag 2024 | 18,75 | 18,75 | 18,60 | 18,67 | 18,67 | 13.900 |
10 mag 2024 | 18,87 | 18,94 | 18,82 | 18,84 | 18,84 | 44.100 |
09 mag 2024 | 18,50 | 18,70 | 18,50 | 18,70 | 18,70 | 25.100 |
08 mag 2024 | 18,45 | 18,51 | 18,40 | 18,41 | 18,41 | 29.500 |
07 mag 2024 | 18,53 | 18,54 | 18,46 | 18,50 | 18,50 | 24.900 |
06 mag 2024 | 18,54 | 18,58 | 18,51 | 18,56 | 18,56 | 14.200 |
03 mag 2024 | 18,40 | 18,42 | 18,22 | 18,36 | 18,36 | 23.700 |
02 mag 2024 | 18,34 | 18,44 | 18,28 | 18,37 | 18,37 | 65.200 |
01 mag 2024 | 18,34 | 18,58 | 18,34 | 18,46 | 18,46 | 25.400 |
30 apr 2024 | 18,42 | 18,46 | 18,26 | 18,27 | 18,27 | 43.700 |
29 apr 2024 | 18,62 | 18,68 | 18,62 | 18,65 | 18,65 | 10.400 |
26 apr 2024 | 18,69 | 18,72 | 18,60 | 18,67 | 18,67 | 97.900 |
25 apr 2024 | 18,44 | 18,71 | 18,44 | 18,62 | 18,62 | 52.000 |
24 apr 2024 | 18,56 | 18,65 | 18,50 | 18,50 | 18,50 | 21.200 |
23 apr 2024 | 18,49 | 18,61 | 18,43 | 18,53 | 18,53 | 31.400 |
22 apr 2024 | 18,67 | 18,72 | 18,57 | 18,59 | 18,59 | 36.500 |
19 apr 2024 | 18,99 | 19,19 | 18,99 | 19,07 | 19,07 | 57.700 |
18 apr 2024 | 19,06 | 19,09 | 18,95 | 19,00 | 19,00 | 52.200 |
17 apr 2024 | 19,08 | 19,12 | 18,91 | 18,94 | 18,94 | 25.900 |
16 apr 2024 | 19,00 | 19,17 | 18,90 | 19,12 | 19,12 | 61.900 |
15 apr 2024 | 18,83 | 19,10 | 18,60 | 19,10 | 19,10 | 42.600 |
12 apr 2024 | 19,13 | 19,41 | 18,67 | 18,71 | 18,71 | 116.100 |
11 apr 2024 | 18,69 | 18,97 | 18,65 | 18,97 | 18,97 | 8.800 |
10 apr 2024 | 18,61 | 18,78 | 18,56 | 18,59 | 18,59 | 18.000 |
09 apr 2024 | 18,77 | 18,86 | 18,71 | 18,76 | 18,76 | 7.400 |
08 apr 2024 | 18,58 | 18,71 | 18,53 | 18,65 | 18,65 | 27.300 |
05 apr 2024 | 18,36 | 18,60 | 18,34 | 18,57 | 18,57 | 24.600 |
04 apr 2024 | 18,27 | 18,41 | 18,23 | 18,27 | 18,27 | 36.000 |
03 apr 2024 | 18,19 | 18,37 | 18,15 | 18,33 | 18,33 | 31.300 |
02 apr 2024 | 17,97 | 18,22 | 17,97 | 18,22 | 18,22 | 44.600 |
01 apr 2024 | 17,96 | 18,00 | 17,82 | 17,94 | 17,94 | 46.900 |
28 mar 2024 | 17,62 | 17,78 | 17,62 | 17,78 | 17,78 | 37.700 |
27 mar 2024 | 17,43 | 17,54 | 17,43 | 17,54 | 17,54 | 7.700 |
26 mar 2024 | 17,46 | 17,48 | 17,38 | 17,39 | 17,39 | 9.900 |
25 mar 2024 | 17,35 | 17,41 | 17,34 | 17,36 | 17,36 | 9.800 |
22 mar 2024 | 17,40 | 17,42 | 17,28 | 17,32 | 17,32 | 16.000 |
21 mar 2024 | 17,59 | 17,60 | 17,36 | 17,47 | 17,47 | 42.500 |
20 mar 2024 | 17,22 | 17,47 | 17,20 | 17,46 | 17,46 | 25.200 |
19 mar 2024 | 17,26 | 17,26 | 17,19 | 17,22 | 17,22 | 7.800 |
18 mar 2024 | 17,21 | 17,28 | 17,21 | 17,26 | 17,26 | 14.900 |
15 mar 2024 | 17,27 | 17,27 | 17,21 | 17,23 | 17,23 | 126.000 |
14 mar 2024 | 17,27 | 17,31 | 17,23 | 17,31 | 17,31 | 10.800 |
13 mar 2024 | 17,32 | 17,40 | 17,30 | 17,38 | 17,38 | 17.600 |
12 mar 2024 | 17,30 | 17,30 | 17,19 | 17,25 | 17,25 | 8.700 |
11 mar 2024 | 17,36 | 17,45 | 17,36 | 17,43 | 17,43 | 23.500 |
08 mar 2024 | 17,30 | 17,50 | 17,30 | 17,37 | 17,37 | 32.800 |
07 mar 2024 | 17,20 | 17,27 | 17,18 | 17,24 | 17,24 | 26.400 |
06 mar 2024 | 17,12 | 17,18 | 17,10 | 17,16 | 17,16 | 21.700 |
05 mar 2024 | 16,98 | 17,05 | 16,97 | 17,02 | 17,02 | 35.600 |
04 mar 2024 | 16,71 | 16,92 | 16,71 | 16,92 | 16,92 | 53.100 |
01 mar 2024 | 16,39 | 16,68 | 16,38 | 16,64 | 16,64 | 33.000 |
29 feb 2024 | 16,33 | 16,39 | 16,32 | 16,32 | 16,32 | 27.300 |
28 feb 2024 | 16,21 | 16,25 | 16,21 | 16,25 | 16,25 | 5.800 |
27 feb 2024 | 16,26 | 16,28 | 16,22 | 16,22 | 16,22 | 7.000 |
26 feb 2024 | 16,19 | 16,25 | 16,18 | 16,25 | 16,25 | 10.200 |
23 feb 2024 | 16,15 | 16,31 | 16,15 | 16,30 | 16,30 | 12.200 |
22 feb 2024 | 16,17 | 16,20 | 16,14 | 16,17 | 16,17 | 9.600 |
21 feb 2024 | 16,18 | 16,22 | 16,16 | 16,18 | 16,18 | 17.500 |
20 feb 2024 | 16,20 | 16,21 | 16,16 | 16,18 | 16,18 | 18.800 |
16 feb 2024 | 15,94 | 16,09 | 15,94 | 16,07 | 16,07 | 31.300 |
15 feb 2024 | 16,00 | 16,03 | 16,00 | 16,01 | 16,01 | 4.400 |
14 feb 2024 | 15,91 | 15,95 | 15,88 | 15,92 | 15,92 | 34.200 |
13 feb 2024 | 16,04 | 16,04 | 15,92 | 15,93 | 15,93 | 23.000 |
12 feb 2024 | 16,15 | 16,18 | 16,10 | 16,15 | 16,15 | 17.300 |
09 feb 2024 | 16,17 | 16,20 | 16,15 | 16,18 | 16,18 | 13.000 |
08 feb 2024 | 16,20 | 16,26 | 16,20 | 16,26 | 16,26 | 4.800 |
07 feb 2024 | 16,30 | 16,32 | 16,25 | 16,26 | 16,26 | 7.300 |
06 feb 2024 | 16,19 | 16,30 | 16,19 | 16,27 | 16,27 | 5.200 |
05 feb 2024 | 16,12 | 16,21 | 16,12 | 16,20 | 16,20 | 18.100 |
02 feb 2024 | 16,24 | 16,30 | 16,24 | 16,28 | 16,28 | 14.500 |
01 feb 2024 | 16,39 | 16,50 | 16,36 | 16,42 | 16,42 | 20.100 |
31 gen 2024 | 16,32 | 16,44 | 16,25 | 16,26 | 16,26 | 8.700 |
30 gen 2024 | 16,35 | 16,38 | 16,24 | 16,30 | 16,30 | 11.900 |
29 gen 2024 | 16,26 | 16,28 | 16,19 | 16,28 | 16,28 | 14.400 |
26 gen 2024 | 16,19 | 16,19 | 16,13 | 16,15 | 16,15 | 128.000 |
25 gen 2024 | 16,16 | 16,19 | 16,13 | 16,15 | 16,15 | 6.900 |
24 gen 2024 | 16,23 | 16,25 | 16,07 | 16,10 | 16,10 | 75.200 |
23 gen 2024 | 16,17 | 16,23 | 16,17 | 16,21 | 16,21 | 7.600 |
22 gen 2024 | 16,15 | 16,22 | 16,13 | 16,15 | 16,15 | 22.700 |
19 gen 2024 | 16,24 | 16,25 | 16,20 | 16,25 | 16,25 | 19.800 |
18 gen 2024 | 16,07 | 16,20 | 16,07 | 16,20 | 16,20 | 28.700 |
17 gen 2024 | 16,12 | 16,15 | 16,02 | 16,07 | 16,07 | 20.100 |
16 gen 2024 | 16,38 | 16,39 | 16,20 | 16,24 | 16,24 | 63.800 |
15 gen 2024 | 16,39 | 16,46 | 16,38 | 16,39 | 16,39 | 18.900 |
12 gen 2024 | 16,44 | 16,50 | 16,36 | 16,40 | 16,40 | 13.700 |
11 gen 2024 | 16,27 | 16,27 | 16,12 | 16,21 | 16,21 | 13.300 |
10 gen 2024 | 16,29 | 16,29 | 16,18 | 16,18 | 16,18 | 23.300 |
*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...