Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 17,91 | 18,06 | 17,67 | 17,96 | 17,96 | 27.500 |
01 mag 2024 | 18,24 | 18,24 | 17,85 | 17,93 | 17,93 | 22.600 |
30 apr 2024 | 19,13 | 19,23 | 17,98 | 18,02 | 18,02 | 43.100 |
29 apr 2024 | 19,47 | 19,49 | 18,92 | 19,00 | 19,00 | 40.300 |
26 apr 2024 | 18,72 | 19,97 | 18,43 | 19,37 | 19,37 | 48.000 |
25 apr 2024 | 18,88 | 19,11 | 18,34 | 18,66 | 18,66 | 34.200 |
24 apr 2024 | 19,54 | 19,59 | 18,74 | 19,19 | 19,19 | 44.300 |
23 apr 2024 | 19,34 | 19,85 | 19,10 | 19,57 | 19,57 | 36.000 |
22 apr 2024 | 19,70 | 19,70 | 19,34 | 19,34 | 19,34 | 48.200 |
19 apr 2024 | 19,00 | 19,80 | 18,82 | 19,80 | 19,80 | 51.600 |
18 apr 2024 | 19,09 | 19,42 | 19,00 | 19,04 | 19,04 | 33.300 |
17 apr 2024 | 19,72 | 19,72 | 18,67 | 19,06 | 19,06 | 47.000 |
16 apr 2024 | 19,65 | 19,92 | 19,34 | 19,54 | 19,54 | 50.300 |
15 apr 2024 | 18,43 | 19,92 | 18,25 | 19,76 | 19,76 | 118.100 |
12 apr 2024 | 18,21 | 18,69 | 18,17 | 18,39 | 18,39 | 34.100 |
11 apr 2024 | 17,94 | 18,33 | 17,90 | 18,30 | 18,30 | 25.800 |
10 apr 2024 | 17,57 | 17,89 | 17,51 | 17,88 | 17,88 | 35.600 |
09 apr 2024 | 17,84 | 18,22 | 17,52 | 18,14 | 18,14 | 58.300 |
08 apr 2024 | 18,00 | 18,00 | 17,04 | 17,72 | 17,72 | 84.400 |
05 apr 2024 | 17,52 | 18,18 | 17,52 | 17,93 | 17,93 | 29.100 |
04 apr 2024 | 18,20 | 18,25 | 17,38 | 17,57 | 17,57 | 41.100 |
03 apr 2024 | 17,81 | 18,46 | 17,81 | 18,11 | 18,11 | 36.200 |
02 apr 2024 | 18,50 | 18,71 | 17,85 | 17,93 | 17,93 | 42.300 |
01 apr 2024 | 18,91 | 18,92 | 18,61 | 18,65 | 18,65 | 21.000 |
28 mar 2024 | 18,45 | 19,10 | 18,37 | 18,93 | 18,93 | 40.800 |
27 mar 2024 | 18,60 | 18,60 | 18,21 | 18,54 | 18,54 | 30.800 |
26 mar 2024 | 18,63 | 18,93 | 18,32 | 18,38 | 18,38 | 31.900 |
25 mar 2024 | 18,99 | 19,20 | 17,94 | 18,65 | 18,65 | 62.100 |
22 mar 2024 | 19,85 | 19,85 | 18,72 | 18,72 | 18,72 | 39.300 |
21 mar 2024 | 19,50 | 19,96 | 19,28 | 19,86 | 19,86 | 61.700 |
20 mar 2024 | 18,63 | 19,70 | 18,53 | 19,51 | 19,51 | 54.600 |
19 mar 2024 | 18,02 | 18,70 | 18,01 | 18,67 | 18,67 | 66.000 |
18 mar 2024 | 18,49 | 18,56 | 17,95 | 18,11 | 18,11 | 68.700 |
15 mar 2024 | 18,16 | 19,04 | 18,16 | 18,39 | 18,39 | 118.600 |
14 mar 2024 | 18,99 | 18,99 | 18,10 | 18,19 | 18,19 | 60.700 |
13 mar 2024 | 19,40 | 19,51 | 18,95 | 19,19 | 19,19 | 37.800 |
12 mar 2024 | 19,50 | 20,30 | 18,86 | 19,23 | 19,23 | 117.700 |
11 mar 2024 | 19,65 | 19,83 | 19,18 | 19,37 | 19,37 | 61.600 |
08 mar 2024 | 19,25 | 19,49 | 19,17 | 19,36 | 19,36 | 28.700 |
07 mar 2024 | 19,43 | 19,46 | 18,90 | 19,13 | 19,13 | 36.000 |
06 mar 2024 | 18,92 | 19,75 | 18,86 | 19,32 | 19,32 | 60.900 |
05 mar 2024 | 18,73 | 18,95 | 18,45 | 18,81 | 18,81 | 38.200 |
04 mar 2024 | 18,53 | 18,91 | 18,53 | 18,65 | 18,65 | 28.800 |
01 mar 2024 | 18,31 | 18,79 | 18,31 | 18,54 | 18,54 | 32.900 |
29 feb 2024 | 18,31 | 18,95 | 18,20 | 18,37 | 18,37 | 67.800 |
28 feb 2024 | 18,08 | 18,29 | 18,04 | 18,25 | 18,25 | 33.700 |
27 feb 2024 | 17,75 | 18,33 | 17,75 | 18,18 | 18,18 | 55.100 |
26 feb 2024 | 17,21 | 17,86 | 17,21 | 17,74 | 17,74 | 29.500 |
23 feb 2024 | 17,02 | 17,42 | 16,95 | 17,41 | 17,41 | 21.300 |
22 feb 2024 | 16,81 | 17,14 | 16,61 | 17,13 | 17,13 | 34.100 |
21 feb 2024 | 16,65 | 17,07 | 16,65 | 16,86 | 16,86 | 24.200 |
20 feb 2024 | 17,75 | 17,78 | 16,88 | 16,89 | 16,89 | 21.000 |
16 feb 2024 | 17,78 | 18,30 | 17,78 | 17,85 | 17,85 | 38.400 |
15 feb 2024 | 17,22 | 17,88 | 17,22 | 17,86 | 17,86 | 52.800 |
14 feb 2024 | 17,02 | 17,23 | 16,83 | 17,19 | 17,19 | 29.500 |
13 feb 2024 | 17,27 | 17,44 | 16,71 | 16,79 | 16,79 | 67.700 |
12 feb 2024 | 17,01 | 17,90 | 17,00 | 17,62 | 17,62 | 61.500 |
09 feb 2024 | 16,56 | 17,22 | 16,56 | 17,02 | 17,02 | 50.300 |
08 feb 2024 | 16,54 | 17,04 | 16,54 | 16,92 | 16,92 | 38.000 |
07 feb 2024 | 16,62 | 16,68 | 16,18 | 16,55 | 16,55 | 40.300 |
06 feb 2024 | 16,98 | 16,98 | 16,36 | 16,42 | 16,42 | 41.100 |
05 feb 2024 | 17,02 | 17,02 | 16,40 | 16,60 | 16,60 | 51.800 |
02 feb 2024 | 17,66 | 17,80 | 17,25 | 17,27 | 17,27 | 42.300 |
01 feb 2024 | 17,46 | 17,86 | 17,46 | 17,73 | 17,73 | 46.000 |
31 gen 2024 | 17,61 | 17,86 | 17,21 | 17,30 | 17,30 | 56.500 |
30 gen 2024 | 17,43 | 17,91 | 17,25 | 17,64 | 17,64 | 48.400 |
29 gen 2024 | 17,22 | 17,60 | 17,13 | 17,53 | 17,53 | 42.700 |
26 gen 2024 | 17,85 | 17,85 | 17,31 | 17,41 | 17,41 | 38.500 |
25 gen 2024 | 17,84 | 17,98 | 17,47 | 17,78 | 17,78 | 39.400 |
24 gen 2024 | 18,12 | 18,21 | 17,66 | 17,81 | 17,81 | 53.900 |
23 gen 2024 | 18,35 | 18,50 | 17,81 | 17,83 | 17,83 | 66.500 |
22 gen 2024 | 17,61 | 18,37 | 17,50 | 18,35 | 18,35 | 101.500 |
19 gen 2024 | 17,50 | 17,61 | 17,14 | 17,61 | 17,61 | 79.100 |
18 gen 2024 | 17,22 | 17,64 | 17,20 | 17,46 | 17,46 | 91.800 |
17 gen 2024 | 16,69 | 17,24 | 16,69 | 17,13 | 17,13 | 119.000 |
16 gen 2024 | 16,99 | 17,36 | 16,88 | 16,98 | 16,98 | 77.100 |
12 gen 2024 | 17,23 | 17,62 | 16,97 | 17,08 | 17,08 | 61.200 |
11 gen 2024 | 16,98 | 17,28 | 16,73 | 17,14 | 17,14 | 67.600 |
10 gen 2024 | 17,25 | 17,34 | 16,93 | 17,12 | 17,12 | 45.500 |
09 gen 2024 | 17,09 | 17,52 | 17,02 | 17,41 | 17,41 | 61.200 |
08 gen 2024 | 17,11 | 17,34 | 16,92 | 17,23 | 17,23 | 62.100 |
05 gen 2024 | 16,70 | 17,29 | 16,70 | 17,16 | 17,16 | 67.600 |
04 gen 2024 | 17,54 | 17,54 | 16,86 | 17,12 | 17,12 | 84.800 |
03 gen 2024 | 17,62 | 17,99 | 17,24 | 17,37 | 17,37 | 95.500 |
02 gen 2024 | 18,53 | 18,73 | 17,72 | 17,80 | 17,80 | 82.000 |
29 dic 2023 | 18,87 | 18,99 | 18,08 | 18,53 | 18,53 | 299.100 |
28 dic 2023 | 18,85 | 19,10 | 18,72 | 18,98 | 18,98 | 69.400 |
27 dic 2023 | 18,50 | 19,03 | 18,31 | 19,00 | 19,00 | 72.400 |
26 dic 2023 | 18,66 | 18,75 | 18,21 | 18,41 | 18,41 | 81.800 |
22 dic 2023 | 19,24 | 19,33 | 18,62 | 18,64 | 18,64 | 84.400 |
21 dic 2023 | 19,17 | 19,42 | 18,93 | 19,34 | 19,34 | 60.300 |
20 dic 2023 | 19,00 | 19,84 | 18,89 | 19,00 | 19,00 | 72.500 |
19 dic 2023 | 18,00 | 19,07 | 18,00 | 19,07 | 19,07 | 134.400 |
18 dic 2023 | 18,26 | 18,39 | 17,87 | 18,04 | 18,04 | 53.300 |
15 dic 2023 | 18,79 | 18,81 | 18,35 | 18,39 | 18,39 | 130.100 |
14 dic 2023 | 18,25 | 18,78 | 18,24 | 18,56 | 18,56 | 95.400 |
13 dic 2023 | 18,18 | 18,34 | 17,23 | 18,32 | 18,32 | 119.800 |
12 dic 2023 | 18,19 | 18,69 | 18,08 | 18,39 | 18,39 | 63.400 |
11 dic 2023 | 18,64 | 18,64 | 17,46 | 18,35 | 18,35 | 125.700 |
08 dic 2023 | 19,10 | 19,13 | 18,36 | 18,65 | 18,65 | 123.300 |
*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...