Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 20,11 | 20,13 | 20,09 | 20,11 | 20,11 | 34.646 |
16 mag 2024 | 20,13 | 20,15 | 20,09 | 20,14 | 20,14 | 25.108 |
15 mag 2024 | 19,84 | 20,03 | 19,84 | 20,03 | 20,03 | 4.285 |
14 mag 2024 | 19,69 | 19,80 | 19,69 | 19,77 | 19,77 | 2.731 |
13 mag 2024 | 19,70 | 19,72 | 19,64 | 19,70 | 19,70 | 5.539 |
10 mag 2024 | 19,59 | 19,62 | 19,58 | 19,62 | 19,62 | 15.219 |
08 mag 2024 | 19,41 | 19,45 | 19,41 | 19,44 | 19,44 | 12.912 |
07 mag 2024 | 19,25 | 19,34 | 19,25 | 19,33 | 19,33 | 18.978 |
06 mag 2024 | 19,05 | 19,13 | 18,94 | 19,10 | 19,10 | 4.949 |
03 mag 2024 | 18,95 | 19,00 | 18,95 | 18,98 | 18,98 | 2.913 |
02 mag 2024 | 18,98 | 19,00 | 18,81 | 18,81 | 18,81 | 12.171 |
30 apr 2024 | 19,06 | 19,06 | 18,90 | 18,94 | 18,94 | 9.978 |
29 apr 2024 | 19,06 | 19,08 | 19,04 | 19,04 | 19,04 | 653 |
26 apr 2024 | 18,98 | 19,01 | 18,88 | 19,01 | 19,01 | 4.799 |
25 apr 2024 | 19,01 | 19,01 | 18,72 | 18,81 | 18,81 | 8.915 |
24 apr 2024 | 19,11 | 19,13 | 19,01 | 19,01 | 19,01 | 1.381 |
23 apr 2024 | 19,04 | 19,15 | 19,04 | 19,15 | 19,15 | 44.181 |
22 apr 2024 | 19,02 | 19,02 | 18,91 | 18,98 | 18,98 | 5.982 |
19 apr 2024 | 18,64 | 18,80 | 18,52 | 18,80 | 18,80 | 8.372 |
18 apr 2024 | 18,83 | 18,83 | 18,70 | 18,83 | 18,83 | 4.223 |
17 apr 2024 | 18,81 | 18,89 | 18,76 | 18,76 | 18,76 | 19.171 |
16 apr 2024 | 18,90 | 18,91 | 18,81 | 18,81 | 18,81 | 7.333 |
15 apr 2024 | 19,17 | 19,22 | 19,12 | 19,12 | 19,12 | 5.315 |
12 apr 2024 | 19,26 | 19,26 | 19,01 | 19,01 | 19,01 | 1.731 |
11 apr 2024 | 19,16 | 19,16 | 19,11 | 19,15 | 19,15 | 17.090 |
10 apr 2024 | 19,14 | 19,24 | 19,02 | 19,18 | 19,18 | 14.274 |
09 apr 2024 | 19,27 | 19,33 | 19,19 | 19,20 | 19,20 | 8.264 |
08 apr 2024 | 19,26 | 19,29 | 19,22 | 19,28 | 19,28 | 23.543 |
05 apr 2024 | 19,20 | 19,25 | 19,15 | 19,17 | 19,17 | 106.328 |
04 apr 2024 | 19,29 | 19,42 | 19,29 | 19,41 | 19,41 | 40.542 |
03 apr 2024 | 19,26 | 19,33 | 19,24 | 19,33 | 19,33 | 12.594 |
02 apr 2024 | 19,81 | 19,81 | 19,20 | 19,20 | 19,20 | 576.742 |
28 mar 2024 | 19,49 | 19,51 | 19,28 | 19,50 | 19,50 | 5.956 |
27 mar 2024 | 19,40 | 19,46 | 19,37 | 19,46 | 19,46 | 2.329 |
26 mar 2024 | 19,34 | 19,48 | 19,30 | 19,41 | 19,41 | 34.558 |
25 mar 2024 | 19,35 | 19,35 | 19,25 | 19,35 | 19,35 | 22.256 |
22 mar 2024 | 19,32 | 19,50 | 19,32 | 19,38 | 19,38 | 9.873 |
21 mar 2024 | 19,40 | 19,60 | 19,40 | 19,45 | 19,45 | 6.541 |
20 mar 2024 | 19,17 | 19,32 | 19,15 | 19,26 | 19,26 | 11.539 |
19 mar 2024 | 19,12 | 19,17 | 19,05 | 19,16 | 19,16 | 5.433 |
18 mar 2024 | 19,34 | 19,34 | 19,11 | 19,17 | 19,17 | 10.690 |
15 mar 2024 | 19,20 | 19,28 | 19,20 | 19,25 | 19,25 | 4.494 |
14 mar 2024 | 19,31 | 19,33 | 19,20 | 19,27 | 19,27 | 8.609 |
13 mar 2024 | 19,26 | 19,32 | 19,24 | 19,32 | 19,32 | 9.920 |
12 mar 2024 | 19,16 | 19,23 | 19,12 | 19,23 | 19,23 | 1.944 |
11 mar 2024 | 18,99 | 19,09 | 18,99 | 19,09 | 19,09 | 5.080 |
08 mar 2024 | 19,01 | 19,12 | 18,99 | 19,07 | 19,07 | 50.671 |
07 mar 2024 | 18,80 | 18,97 | 18,71 | 18,97 | 18,97 | 8.247 |
06 mar 2024 | 18,61 | 18,80 | 18,61 | 18,80 | 18,80 | 16.114 |
05 mar 2024 | 18,64 | 18,67 | 18,62 | 18,62 | 18,62 | 2.906 |
04 mar 2024 | 18,70 | 18,70 | 18,63 | 18,69 | 18,69 | 3.618 |
01 mar 2024 | 18,63 | 18,71 | 18,63 | 18,70 | 18,70 | 3.789 |
29 feb 2024 | 18,67 | 18,72 | 18,63 | 18,66 | 18,66 | 76.308 |
28 feb 2024 | 18,68 | 18,68 | 18,61 | 18,61 | 18,61 | 2.165 |
27 feb 2024 | 18,68 | 18,69 | 18,66 | 18,66 | 18,66 | 5.623 |
26 feb 2024 | 18,73 | 18,80 | 18,73 | 18,73 | 18,73 | 4.459 |
23 feb 2024 | 18,69 | 18,79 | 18,67 | 18,79 | 18,79 | 9.946 |
22 feb 2024 | 18,69 | 18,73 | 18,66 | 18,68 | 18,68 | 17.328 |
21 feb 2024 | 18,56 | 18,61 | 18,56 | 18,57 | 18,57 | 26.128 |
20 feb 2024 | 18,58 | 18,65 | 18,55 | 18,61 | 18,61 | 6.026 |
19 feb 2024 | 18,43 | 18,54 | 18,42 | 18,54 | 18,54 | 2.013 |
16 feb 2024 | 18,50 | 18,56 | 18,48 | 18,48 | 18,48 | 2.326 |
15 feb 2024 | 18,38 | 18,41 | 18,38 | 18,41 | 18,41 | 2.985 |
14 feb 2024 | 18,28 | 18,38 | 18,28 | 18,38 | 18,38 | 40.846 |
13 feb 2024 | 18,30 | 18,31 | 18,13 | 18,21 | 18,21 | 4.568 |
12 feb 2024 | 18,18 | 18,27 | 18,17 | 18,27 | 18,27 | 827 |
09 feb 2024 | 18,13 | 18,19 | 18,07 | 18,12 | 18,12 | 10.443 |
08 feb 2024 | 18,23 | 18,26 | 18,14 | 18,14 | 18,14 | 153.885 |
07 feb 2024 | 18,25 | 18,25 | 18,21 | 18,23 | 18,23 | 6.218 |
06 feb 2024 | 18,38 | 18,38 | 18,16 | 18,16 | 18,16 | 2.040 |
05 feb 2024 | 18,26 | 18,26 | 18,22 | 18,25 | 18,25 | 6.077 |
02 feb 2024 | 18,27 | 18,29 | 18,19 | 18,21 | 18,21 | 565 |
01 feb 2024 | 18,23 | 18,30 | 18,18 | 18,18 | 18,18 | 13.992 |
31 gen 2024 | 18,55 | 18,55 | 18,30 | 18,30 | 18,30 | 7.816 |
30 gen 2024 | 18,40 | 18,45 | 18,36 | 18,36 | 18,36 | 7.384 |
29 gen 2024 | 18,39 | 18,39 | 18,31 | 18,35 | 18,35 | 36.311 |
26 gen 2024 | 18,23 | 18,41 | 18,22 | 18,40 | 18,40 | 19.729 |
25 gen 2024 | 18,09 | 18,19 | 18,04 | 18,19 | 18,19 | 1.674 |
24 gen 2024 | 18,09 | 18,11 | 18,08 | 18,11 | 18,11 | 7.044 |
23 gen 2024 | 18,27 | 18,27 | 18,03 | 18,03 | 18,03 | 3.941 |
22 gen 2024 | 18,09 | 18,24 | 18,09 | 18,22 | 18,22 | 6.531 |
19 gen 2024 | 18,05 | 18,09 | 17,99 | 18,01 | 18,01 | 6.287 |
18 gen 2024 | 18,23 | 18,23 | 18,00 | 18,07 | 18,07 | 6.612 |
17 gen 2024 | 18,01 | 18,07 | 18,01 | 18,04 | 18,04 | 22.865 |
16 gen 2024 | 18,21 | 18,21 | 18,13 | 18,19 | 18,19 | 4.352 |
15 gen 2024 | 18,18 | 18,18 | 18,16 | 18,17 | 18,17 | 4.979 |
12 gen 2024 | 18,25 | 18,25 | 18,15 | 18,20 | 18,20 | 5.520 |
11 gen 2024 | 18,26 | 18,26 | 18,07 | 18,08 | 18,08 | 3.865 |
10 gen 2024 | 18,17 | 18,21 | 18,17 | 18,17 | 18,17 | 4.483 |
09 gen 2024 | 18,20 | 18,22 | 18,14 | 18,21 | 18,21 | 6.472 |
08 gen 2024 | 18,06 | 18,16 | 17,99 | 18,16 | 18,16 | 12.634 |
05 gen 2024 | 18,02 | 18,09 | 17,96 | 18,09 | 18,09 | 6.703 |
04 gen 2024 | 18,11 | 18,17 | 18,11 | 18,17 | 18,17 | 5.278 |
03 gen 2024 | 18,25 | 18,25 | 18,01 | 18,08 | 18,08 | 2.548 |
29 dic 2023 | 18,26 | 18,27 | 18,21 | 18,27 | 18,27 | 5.518 |
28 dic 2023 | 18,23 | 18,23 | 18,12 | 18,13 | 18,13 | 3.633 |
27 dic 2023 | 18,37 | 18,37 | 18,26 | 18,26 | 18,26 | 2.595 |
22 dic 2023 | 18,24 | 18,27 | 18,21 | 18,27 | 18,27 | 15.946 |
21 dic 2023 | 18,24 | 18,24 | 18,18 | 18,23 | 18,23 | 1.217 |
20 dic 2023 | 18,29 | 18,34 | 18,25 | 18,33 | 18,33 | 26.886 |
*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...