Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | 18,50 | 18,95 | 18,48 | 18,89 | 18,89 | 77.659 |
18 apr 2024 | 18,93 | 18,93 | 18,49 | 18,73 | 18,73 | 83.057 |
17 apr 2024 | 18,69 | 18,96 | 18,66 | 18,83 | 18,83 | 76.840 |
16 apr 2024 | 18,65 | 18,76 | 18,51 | 18,70 | 18,70 | 136.729 |
15 apr 2024 | 19,29 | 19,30 | 18,78 | 18,96 | 18,96 | 95.522 |
12 apr 2024 | 19,68 | 19,76 | 18,98 | 19,25 | 19,25 | 138.121 |
11 apr 2024 | 19,81 | 20,10 | 19,48 | 19,51 | 19,51 | 88.241 |
10 apr 2024 | 19,96 | 20,58 | 19,65 | 19,78 | 19,78 | 224.978 |
09 apr 2024 | 19,70 | 19,84 | 19,51 | 19,80 | 19,80 | 118.551 |
08 apr 2024 | 19,63 | 19,83 | 19,56 | 19,68 | 19,68 | 44.303 |
05 apr 2024 | 19,88 | 19,93 | 19,45 | 19,64 | 19,64 | 90.145 |
04 apr 2024 | 20,20 | 20,20 | 19,83 | 20,14 | 20,14 | 77.830 |
03 apr 2024 | 19,97 | 20,04 | 19,61 | 20,02 | 20,02 | 78.911 |
02 apr 2024 | 20,02 | 20,22 | 19,78 | 19,87 | 19,87 | 86.489 |
28 mar 2024 | 19,90 | 20,14 | 19,64 | 19,85 | 19,85 | 81.147 |
27 mar 2024 | 20,02 | 20,10 | 19,70 | 19,83 | 19,83 | 56.119 |
26 mar 2024 | 20,16 | 20,16 | 19,89 | 19,95 | 19,95 | 64.612 |
25 mar 2024 | 19,50 | 20,20 | 19,34 | 20,12 | 20,12 | 116.919 |
22 mar 2024 | 19,50 | 19,87 | 19,43 | 19,53 | 19,53 | 54.276 |
21 mar 2024 | 19,47 | 19,80 | 19,47 | 19,65 | 19,65 | 75.273 |
20 mar 2024 | 19,08 | 19,40 | 19,03 | 19,23 | 19,23 | 50.296 |
19 mar 2024 | 19,30 | 19,30 | 18,94 | 19,25 | 19,25 | 76.104 |
18 mar 2024 | 19,40 | 19,42 | 19,15 | 19,27 | 19,27 | 41.548 |
15 mar 2024 | 19,14 | 19,46 | 19,13 | 19,30 | 19,30 | 125.733 |
14 mar 2024 | 19,64 | 19,67 | 19,23 | 19,23 | 19,23 | 96.799 |
13 mar 2024 | 19,97 | 20,10 | 19,42 | 19,58 | 19,58 | 98.117 |
12 mar 2024 | 20,00 | 20,22 | 19,85 | 19,96 | 19,96 | 59.723 |
11 mar 2024 | 19,94 | 20,20 | 19,81 | 19,91 | 19,91 | 63.437 |
08 mar 2024 | 20,76 | 20,76 | 19,94 | 20,08 | 20,08 | 96.191 |
07 mar 2024 | 19,95 | 20,70 | 19,59 | 20,70 | 20,70 | 133.110 |
06 mar 2024 | 19,62 | 20,00 | 19,60 | 19,95 | 19,95 | 58.243 |
05 mar 2024 | 19,45 | 20,44 | 19,40 | 19,64 | 19,64 | 175.917 |
04 mar 2024 | 19,30 | 20,02 | 18,84 | 19,44 | 19,44 | 200.382 |
01 mar 2024 | 18,21 | 19,83 | 17,69 | 19,56 | 19,56 | 423.937 |
29 feb 2024 | 17,60 | 17,72 | 17,39 | 17,52 | 17,52 | 161.295 |
28 feb 2024 | 18,00 | 18,10 | 17,50 | 17,58 | 17,58 | 132.221 |
27 feb 2024 | 18,11 | 18,20 | 17,91 | 18,14 | 18,14 | 69.607 |
26 feb 2024 | 18,15 | 18,25 | 17,89 | 18,03 | 18,03 | 125.459 |
23 feb 2024 | 18,60 | 18,65 | 18,16 | 18,22 | 18,22 | 65.612 |
22 feb 2024 | 18,80 | 18,88 | 18,36 | 18,59 | 18,59 | 68.880 |
21 feb 2024 | 19,06 | 19,21 | 18,54 | 18,72 | 18,72 | 117.855 |
20 feb 2024 | 18,91 | 19,11 | 18,70 | 18,86 | 18,86 | 48.870 |
19 feb 2024 | 18,80 | 19,01 | 18,69 | 18,87 | 18,87 | 63.624 |
16 feb 2024 | 18,42 | 19,06 | 18,42 | 18,87 | 18,87 | 195.971 |
15 feb 2024 | 18,22 | 18,37 | 18,00 | 18,37 | 18,37 | 107.726 |
14 feb 2024 | 17,94 | 18,21 | 17,83 | 18,05 | 18,05 | 74.755 |
13 feb 2024 | 18,30 | 18,30 | 17,90 | 18,14 | 18,14 | 72.617 |
12 feb 2024 | 17,85 | 18,32 | 17,85 | 18,32 | 18,32 | 81.980 |
09 feb 2024 | 18,20 | 18,40 | 17,85 | 17,85 | 17,85 | 85.557 |
08 feb 2024 | 18,12 | 18,48 | 18,12 | 18,27 | 18,27 | 58.610 |
07 feb 2024 | 18,55 | 18,55 | 18,13 | 18,20 | 18,20 | 82.162 |
06 feb 2024 | 18,50 | 18,77 | 18,26 | 18,54 | 18,54 | 162.057 |
05 feb 2024 | 17,95 | 18,78 | 17,95 | 18,33 | 18,33 | 151.137 |
02 feb 2024 | 17,63 | 18,61 | 17,60 | 17,98 | 17,98 | 269.226 |
01 feb 2024 | 17,85 | 18,00 | 17,15 | 17,20 | 17,20 | 239.659 |
31 gen 2024 | 17,91 | 18,83 | 17,78 | 18,03 | 18,03 | 495.289 |
30 gen 2024 | 19,15 | 19,26 | 18,56 | 18,92 | 18,92 | 199.783 |
29 gen 2024 | 19,33 | 19,38 | 18,62 | 19,20 | 19,20 | 212.931 |
26 gen 2024 | 19,30 | 19,69 | 18,45 | 19,58 | 19,58 | 636.122 |
25 gen 2024 | 17,42 | 18,17 | 17,42 | 17,93 | 17,93 | 193.549 |
24 gen 2024 | 16,76 | 17,43 | 16,59 | 17,43 | 17,43 | 151.765 |
23 gen 2024 | 16,65 | 16,83 | 16,55 | 16,65 | 16,65 | 140.674 |
22 gen 2024 | 16,04 | 16,68 | 16,03 | 16,54 | 16,54 | 249.061 |
19 gen 2024 | 16,79 | 16,93 | 15,73 | 15,99 | 15,99 | 751.220 |
18 gen 2024 | 17,91 | 17,98 | 17,70 | 17,85 | 17,85 | 49.437 |
17 gen 2024 | 18,10 | 18,10 | 17,67 | 17,85 | 17,85 | 88.989 |
16 gen 2024 | 18,20 | 18,35 | 18,14 | 18,25 | 18,25 | 56.908 |
15 gen 2024 | 18,34 | 18,38 | 18,22 | 18,31 | 18,31 | 56.211 |
12 gen 2024 | 18,52 | 18,68 | 18,41 | 18,53 | 18,53 | 83.320 |
11 gen 2024 | 18,60 | 18,73 | 18,16 | 18,41 | 18,41 | 64.935 |
10 gen 2024 | 18,45 | 18,62 | 18,34 | 18,40 | 18,40 | 68.858 |
09 gen 2024 | 18,74 | 18,74 | 18,29 | 18,39 | 18,39 | 61.662 |
08 gen 2024 | 18,46 | 18,69 | 18,14 | 18,67 | 18,67 | 77.694 |
05 gen 2024 | 18,43 | 18,57 | 18,09 | 18,54 | 18,54 | 80.334 |
04 gen 2024 | 18,85 | 18,92 | 18,43 | 18,55 | 18,55 | 98.071 |
03 gen 2024 | 19,63 | 19,63 | 18,78 | 18,78 | 18,78 | 129.582 |
02 gen 2024 | 19,48 | 19,95 | 19,40 | 19,62 | 19,62 | 162.394 |
29 dic 2023 | 19,59 | 19,65 | 19,36 | 19,38 | 19,38 | 75.671 |
28 dic 2023 | 19,26 | 19,65 | 19,21 | 19,56 | 19,56 | 95.691 |
27 dic 2023 | 19,26 | 19,45 | 18,99 | 19,25 | 19,25 | 147.607 |
22 dic 2023 | 19,20 | 19,43 | 19,11 | 19,36 | 19,36 | 106.596 |
21 dic 2023 | 18,75 | 19,45 | 18,69 | 19,35 | 19,35 | 178.403 |
20 dic 2023 | 18,96 | 19,02 | 18,52 | 18,97 | 18,97 | 136.530 |
19 dic 2023 | 18,67 | 19,40 | 18,67 | 18,94 | 18,94 | 179.135 |
18 dic 2023 | 18,60 | 18,92 | 18,38 | 18,64 | 18,64 | 122.072 |
15 dic 2023 | 18,74 | 19,11 | 18,61 | 18,91 | 18,91 | 192.550 |
14 dic 2023 | 16,91 | 18,81 | 16,91 | 18,69 | 18,69 | 462.102 |
13 dic 2023 | 16,50 | 16,64 | 16,42 | 16,57 | 16,57 | 77.570 |
12 dic 2023 | 16,92 | 16,92 | 16,49 | 16,55 | 16,55 | 96.210 |
11 dic 2023 | 17,00 | 17,04 | 16,65 | 16,86 | 16,86 | 75.801 |
08 dic 2023 | 16,93 | 17,19 | 16,81 | 17,01 | 17,01 | 115.177 |
07 dic 2023 | 16,65 | 16,91 | 16,35 | 16,91 | 16,91 | 278.048 |
06 dic 2023 | 16,80 | 16,87 | 16,53 | 16,72 | 16,72 | 184.891 |
05 dic 2023 | 16,75 | 16,84 | 16,51 | 16,69 | 16,69 | 91.644 |
04 dic 2023 | 16,66 | 17,34 | 16,66 | 16,87 | 16,87 | 201.368 |
01 dic 2023 | 17,18 | 17,38 | 16,15 | 16,62 | 16,62 | 261.669 |
30 nov 2023 | 17,68 | 17,68 | 17,28 | 17,35 | 17,35 | 144.912 |
29 nov 2023 | 17,64 | 17,86 | 17,47 | 17,63 | 17,63 | 130.218 |
28 nov 2023 | 18,00 | 18,00 | 17,51 | 17,74 | 17,74 | 109.312 |
27 nov 2023 | 17,79 | 18,42 | 17,75 | 17,87 | 17,87 | 185.146 |
*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...