Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 18,86 | 19,00 | 18,86 | 19,00 | 19,00 | 547 |
02 mag 2024 | 18,82 | 18,86 | 18,82 | 18,86 | 18,86 | 400 |
01 mag 2024 | 18,72 | 18,72 | 18,72 | 18,72 | 18,72 | - |
30 apr 2024 | 18,70 | 18,72 | 18,70 | 18,72 | 18,72 | 4.300 |
29 apr 2024 | 18,60 | 18,90 | 18,60 | 18,90 | 18,90 | 2.600 |
26 apr 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | 9.900 |
25 apr 2024 | 18,68 | 18,70 | 18,68 | 18,70 | 18,70 | 3.600 |
24 apr 2024 | 19,07 | 19,07 | 18,50 | 18,75 | 18,75 | 22.900 |
23 apr 2024 | 19,90 | 19,90 | 18,59 | 18,81 | 18,81 | 6.100 |
22 apr 2024 | 18,92 | 18,96 | 18,59 | 18,77 | 18,77 | 13.600 |
19 apr 2024 | 18,83 | 18,87 | 18,69 | 18,69 | 18,69 | 7.100 |
18 apr 2024 | 18,60 | 18,75 | 18,60 | 18,75 | 18,75 | 1.200 |
17 apr 2024 | 18,60 | 18,60 | 18,24 | 18,24 | 18,24 | 8.100 |
16 apr 2024 | 18,85 | 18,85 | 18,70 | 18,70 | 18,70 | 2.600 |
15 apr 2024 | 18,51 | 19,53 | 18,51 | 19,12 | 19,12 | 1.700 |
12 apr 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
11 apr 2024 | 18,25 | 18,30 | 18,24 | 18,30 | 18,30 | 3.100 |
10 apr 2024 | 18,30 | 18,45 | 18,25 | 18,25 | 18,25 | 2.600 |
09 apr 2024 | 18,43 | 18,78 | 18,37 | 18,37 | 18,37 | 1.500 |
08 apr 2024 | 18,15 | 18,23 | 18,15 | 18,20 | 18,20 | 3.700 |
05 apr 2024 | 18,19 | 18,19 | 18,19 | 18,19 | 18,19 | - |
04 apr 2024 | 18,25 | 18,25 | 18,10 | 18,19 | 18,19 | 2.800 |
03 apr 2024 | 18,03 | 18,18 | 18,03 | 18,18 | 18,18 | 5.500 |
02 apr 2024 | 18,10 | 18,18 | 17,99 | 18,16 | 18,16 | 6.500 |
01 apr 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 18,18 | 1.800 |
28 mar 2024 | 18,18 | 18,22 | 18,15 | 18,18 | 18,18 | 3.600 |
27 mar 2024 | 18,03 | 18,10 | 18,02 | 18,10 | 18,10 | 10.800 |
26 mar 2024 | 18,00 | 18,10 | 18,00 | 18,10 | 18,10 | 1.100 |
25 mar 2024 | 18,04 | 18,25 | 18,04 | 18,13 | 18,13 | 2.500 |
22 mar 2024 | 18,04 | 18,04 | 18,04 | 18,04 | 18,04 | 500 |
21 mar 2024 | 17,98 | 18,04 | 17,98 | 18,00 | 18,00 | 3.700 |
20 mar 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | 200 |
19 mar 2024 | 17,95 | 18,02 | 17,95 | 18,00 | 18,00 | 7.500 |
18 mar 2024 | 18,00 | 18,02 | 18,00 | 18,00 | 18,00 | 13.300 |
15 mar 2024 | 17,80 | 18,20 | 17,80 | 18,19 | 18,19 | 700 |
14 mar 2024 | 17,50 | 17,95 | 17,39 | 17,87 | 17,87 | 28.700 |
13 mar 2024 | 18,17 | 18,30 | 17,88 | 18,18 | 18,18 | 14.200 |
12 mar 2024 | 18,10 | 18,20 | 18,10 | 18,20 | 18,20 | 1.000 |
11 mar 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | 1.400 |
08 mar 2024 | 18,02 | 18,20 | 18,02 | 18,20 | 18,20 | 6.300 |
07 mar 2024 | 18,75 | 18,75 | 18,00 | 18,00 | 18,00 | 7.700 |
06 mar 2024 | 17,93 | 18,10 | 17,93 | 18,00 | 18,00 | 3.400 |
05 mar 2024 | 17,80 | 18,00 | 17,80 | 18,00 | 18,00 | 8.300 |
04 mar 2024 | 17,80 | 18,04 | 17,75 | 18,00 | 18,00 | 8.800 |
01 mar 2024 | 18,06 | 18,07 | 17,78 | 17,78 | 17,78 | 26.200 |
29 feb 2024 | 17,85 | 17,98 | 17,85 | 17,96 | 17,96 | 16.600 |
28 feb 2024 | 17,99 | 17,99 | 17,98 | 17,98 | 17,98 | 1.900 |
27 feb 2024 | 17,90 | 18,00 | 17,90 | 17,95 | 17,95 | 4.000 |
26 feb 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | 2.600 |
23 feb 2024 | 18,18 | 18,18 | 17,94 | 17,96 | 17,96 | 16.300 |
22 feb 2024 | 17,89 | 18,10 | 17,89 | 18,10 | 18,10 | 2.200 |
21 feb 2024 | 17,90 | 18,05 | 17,90 | 17,90 | 17,90 | 3.700 |
20 feb 2024 | 17,93 | 18,04 | 17,73 | 17,74 | 17,74 | 4.900 |
16 feb 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
15 feb 2024 | 17,81 | 17,95 | 17,80 | 17,80 | 17,80 | 4.400 |
14 feb 2024 | 17,80 | 17,81 | 17,75 | 17,80 | 17,80 | 35.900 |
13 feb 2024 | 17,81 | 17,81 | 17,81 | 17,81 | 17,81 | 2.000 |
12 feb 2024 | 17,77 | 17,82 | 17,50 | 17,81 | 17,81 | 17.100 |
09 feb 2024 | 17,76 | 17,76 | 17,69 | 17,75 | 17,75 | 8.100 |
08 feb 2024 | 17,63 | 17,75 | 17,63 | 17,75 | 17,75 | 3.700 |
07 feb 2024 | 18,13 | 18,13 | 17,70 | 17,70 | 17,70 | 2.400 |
06 feb 2024 | 17,70 | 18,00 | 17,70 | 18,00 | 18,00 | 1.600 |
05 feb 2024 | 17,61 | 17,70 | 17,61 | 17,70 | 17,70 | 7.200 |
02 feb 2024 | 17,98 | 17,99 | 17,98 | 17,99 | 17,99 | 1.900 |
01 feb 2024 | 18,07 | 18,18 | 17,90 | 17,90 | 17,90 | 6.500 |
31 gen 2024 | 18,25 | 18,30 | 18,00 | 18,00 | 18,00 | 600 |
30 gen 2024 | 18,15 | 18,25 | 18,10 | 18,25 | 18,25 | 2.200 |
29 gen 2024 | 18,02 | 18,14 | 17,90 | 18,10 | 18,10 | 3.700 |
26 gen 2024 | 18,00 | 18,05 | 17,75 | 18,00 | 18,00 | 16.800 |
25 gen 2024 | 18,00 | 18,10 | 17,31 | 17,31 | 17,31 | 18.400 |
24 gen 2024 | 18,30 | 18,34 | 18,25 | 18,25 | 18,25 | 3.200 |
23 gen 2024 | 18,18 | 18,30 | 18,18 | 18,25 | 18,25 | 3.200 |
22 gen 2024 | 18,56 | 18,56 | 18,12 | 18,12 | 18,12 | 5.300 |
19 gen 2024 | 18,18 | 18,30 | 18,18 | 18,18 | 18,18 | 2.100 |
18 gen 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 18,16 | 400 |
17 gen 2024 | 18,56 | 18,56 | 18,20 | 18,20 | 18,20 | 1.700 |
16 gen 2024 | 18,09 | 18,52 | 18,09 | 18,32 | 18,32 | 3.200 |
12 gen 2024 | 18,25 | 18,27 | 18,25 | 18,25 | 18,25 | 3.200 |
11 gen 2024 | 18,02 | 18,09 | 17,85 | 18,04 | 18,04 | 4.800 |
10 gen 2024 | 18,12 | 18,32 | 17,90 | 18,00 | 18,00 | 14.100 |
09 gen 2024 | 17,50 | 18,00 | 17,50 | 18,00 | 18,00 | 11.000 |
08 gen 2024 | 18,05 | 18,05 | 17,75 | 17,95 | 17,95 | 6.600 |
05 gen 2024 | 17,88 | 18,05 | 17,88 | 18,05 | 18,05 | 4.100 |
04 gen 2024 | 17,97 | 17,97 | 17,58 | 17,75 | 17,75 | 1.000 |
03 gen 2024 | 18,18 | 18,18 | 18,05 | 18,05 | 18,05 | 3.600 |
02 gen 2024 | 17,88 | 18,32 | 17,88 | 18,32 | 18,32 | 4.900 |
29 dic 2023 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | 400 |
28 dic 2023 | 17,83 | 17,90 | 17,75 | 17,90 | 17,90 | 1.600 |
27 dic 2023 | 17,11 | 17,70 | 17,11 | 17,70 | 17,70 | 1.800 |
26 dic 2023 | 17,11 | 17,11 | 17,11 | 17,11 | 17,11 | - |
22 dic 2023 | 17,00 | 17,11 | 17,00 | 17,11 | 17,11 | 4.700 |
21 dic 2023 | 16,92 | 17,00 | 16,92 | 17,00 | 17,00 | 900 |
20 dic 2023 | 16,98 | 17,00 | 16,98 | 17,00 | 17,00 | 900 |
19 dic 2023 | 16,77 | 17,17 | 16,53 | 16,90 | 16,90 | 8.800 |
18 dic 2023 | 16,51 | 16,51 | 16,42 | 16,43 | 16,43 | 6.600 |
15 dic 2023 | 16,40 | 16,45 | 16,40 | 16,45 | 16,45 | 2.200 |
14 dic 2023 | 16,35 | 16,54 | 16,35 | 16,42 | 16,42 | 1.800 |
13 dic 2023 | 16,25 | 16,26 | 16,22 | 16,24 | 16,24 | 9.000 |
12 dic 2023 | 16,23 | 16,23 | 16,23 | 16,23 | 16,23 | 600 |
11 dic 2023 | 16,25 | 16,40 | 16,18 | 16,23 | 16,23 | 6.300 |
*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...