Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 apr 2024 | 18,76 | 19,10 | 18,74 | 19,01 | 19,01 | 28.957 |
17 apr 2024 | 18,52 | 19,20 | 18,51 | 18,77 | 18,77 | 109.369 |
16 apr 2024 | 18,38 | 18,59 | 18,19 | 18,59 | 18,59 | 115.737 |
15 apr 2024 | 18,50 | 18,69 | 18,48 | 18,53 | 18,53 | 60.382 |
12 apr 2024 | 18,80 | 18,95 | 18,51 | 18,51 | 18,51 | 85.857 |
11 apr 2024 | 18,46 | 18,72 | 18,46 | 18,66 | 18,66 | 57.799 |
10 apr 2024 | 18,24 | 18,57 | 18,24 | 18,56 | 18,56 | 119.545 |
09 apr 2024 | 18,00 | 18,42 | 17,96 | 18,15 | 18,15 | 127.674 |
08 apr 2024 | 18,25 | 18,39 | 18,02 | 18,02 | 18,02 | 114.698 |
05 apr 2024 | 17,96 | 18,27 | 17,83 | 18,27 | 18,27 | 133.149 |
04 apr 2024 | 18,89 | 19,00 | 18,11 | 18,11 | 18,11 | 189.744 |
03 apr 2024 | 18,31 | 19,00 | 18,24 | 18,94 | 18,94 | 131.256 |
02 apr 2024 | 18,04 | 18,46 | 17,97 | 18,35 | 18,35 | 133.015 |
28 mar 2024 | 17,60 | 18,00 | 17,54 | 18,00 | 18,00 | 121.020 |
27 mar 2024 | 17,40 | 17,64 | 17,40 | 17,58 | 17,58 | 51.173 |
26 mar 2024 | 17,41 | 17,51 | 17,28 | 17,41 | 17,41 | 49.203 |
25 mar 2024 | 17,54 | 17,55 | 17,40 | 17,51 | 17,51 | 44.028 |
22 mar 2024 | 17,28 | 17,63 | 17,28 | 17,58 | 17,58 | 82.244 |
21 mar 2024 | 17,42 | 17,46 | 17,17 | 17,34 | 17,34 | 93.868 |
20 mar 2024 | 17,22 | 17,22 | 17,07 | 17,10 | 17,10 | 46.380 |
19 mar 2024 | 17,07 | 17,24 | 17,04 | 17,22 | 17,22 | 114.848 |
18 mar 2024 | 16,86 | 17,25 | 16,86 | 17,07 | 17,07 | 104.563 |
15 mar 2024 | 16,76 | 16,99 | 16,65 | 16,84 | 16,84 | 263.288 |
14 mar 2024 | 17,34 | 17,36 | 16,80 | 16,80 | 16,80 | 179.719 |
13 mar 2024 | 17,66 | 17,68 | 17,31 | 17,31 | 17,31 | 126.790 |
12 mar 2024 | 17,47 | 17,63 | 17,36 | 17,63 | 17,63 | 100.838 |
11 mar 2024 | 17,74 | 17,75 | 17,40 | 17,45 | 17,45 | 77.411 |
08 mar 2024 | 17,70 | 17,97 | 17,66 | 17,80 | 17,80 | 134.409 |
07 mar 2024 | 18,33 | 18,71 | 17,21 | 17,70 | 17,70 | 389.435 |
06 mar 2024 | 19,26 | 19,55 | 19,26 | 19,48 | 19,48 | 120.922 |
05 mar 2024 | 19,18 | 19,37 | 19,11 | 19,28 | 19,28 | 65.404 |
04 mar 2024 | 19,48 | 19,58 | 19,03 | 19,25 | 19,25 | 55.528 |
01 mar 2024 | 19,17 | 19,56 | 19,11 | 19,47 | 19,47 | 71.182 |
29 feb 2024 | 18,80 | 19,19 | 18,80 | 19,10 | 19,10 | 103.245 |
28 feb 2024 | 19,90 | 19,90 | 18,71 | 18,80 | 18,80 | 145.806 |
27 feb 2024 | 20,14 | 20,16 | 19,82 | 19,89 | 19,89 | 91.033 |
26 feb 2024 | 19,89 | 19,94 | 19,16 | 19,74 | 19,74 | 104.772 |
23 feb 2024 | 19,44 | 20,20 | 19,37 | 19,92 | 19,92 | 350.257 |
22 feb 2024 | 19,01 | 19,14 | 18,93 | 18,93 | 18,93 | 86.137 |
21 feb 2024 | 18,96 | 19,08 | 18,82 | 19,03 | 19,03 | 53.268 |
20 feb 2024 | 19,00 | 19,04 | 18,74 | 18,99 | 18,99 | 101.561 |
19 feb 2024 | 19,35 | 19,42 | 18,90 | 19,00 | 19,00 | 68.867 |
16 feb 2024 | 19,30 | 19,34 | 19,02 | 19,34 | 19,34 | 117.460 |
15 feb 2024 | 18,81 | 19,27 | 18,74 | 19,20 | 19,20 | 117.698 |
14 feb 2024 | 18,48 | 18,75 | 18,48 | 18,74 | 18,74 | 53.540 |
13 feb 2024 | 18,62 | 18,68 | 18,35 | 18,50 | 18,50 | 66.871 |
12 feb 2024 | 18,64 | 18,94 | 18,59 | 18,64 | 18,64 | 64.356 |
09 feb 2024 | 18,13 | 18,52 | 18,12 | 18,50 | 18,50 | 120.155 |
08 feb 2024 | 18,40 | 18,48 | 18,13 | 18,13 | 18,13 | 108.195 |
07 feb 2024 | 18,56 | 18,58 | 18,39 | 18,39 | 18,39 | 62.064 |
06 feb 2024 | 18,72 | 18,72 | 18,31 | 18,56 | 18,56 | 46.966 |
05 feb 2024 | 18,64 | 18,88 | 18,64 | 18,72 | 18,72 | 74.492 |
02 feb 2024 | 19,05 | 19,16 | 18,62 | 18,68 | 18,68 | 54.948 |
01 feb 2024 | 19,24 | 19,24 | 18,94 | 18,94 | 18,94 | 56.359 |
31 gen 2024 | 19,18 | 19,40 | 19,02 | 19,27 | 19,27 | 183.987 |
30 gen 2024 | 19,09 | 19,20 | 18,82 | 18,98 | 18,98 | 85.751 |
29 gen 2024 | 18,86 | 19,10 | 18,69 | 19,01 | 19,01 | 80.770 |
26 gen 2024 | 19,47 | 19,60 | 18,74 | 18,87 | 18,87 | 208.331 |
25 gen 2024 | 17,84 | 18,24 | 17,77 | 18,00 | 18,00 | 83.653 |
24 gen 2024 | 17,64 | 17,92 | 17,46 | 17,90 | 17,90 | 90.028 |
23 gen 2024 | 17,18 | 17,75 | 17,18 | 17,56 | 17,56 | 148.993 |
22 gen 2024 | 17,63 | 17,81 | 16,99 | 17,18 | 17,18 | 156.954 |
19 gen 2024 | 18,07 | 18,20 | 17,86 | 18,16 | 18,16 | 91.104 |
18 gen 2024 | 17,82 | 18,50 | 17,75 | 17,98 | 17,98 | 153.397 |
17 gen 2024 | 17,70 | 17,70 | 16,93 | 17,41 | 17,41 | 140.587 |
16 gen 2024 | 17,88 | 18,07 | 17,78 | 17,91 | 17,91 | 129.737 |
15 gen 2024 | 17,90 | 17,98 | 17,74 | 17,96 | 17,96 | 73.003 |
12 gen 2024 | 18,04 | 18,44 | 17,86 | 18,06 | 18,06 | 60.887 |
11 gen 2024 | 18,24 | 18,26 | 17,84 | 18,05 | 18,05 | 126.406 |
10 gen 2024 | 17,66 | 18,24 | 17,58 | 18,24 | 18,24 | 109.921 |
09 gen 2024 | 17,80 | 17,80 | 17,42 | 17,66 | 17,66 | 75.367 |
08 gen 2024 | 17,75 | 17,86 | 17,47 | 17,80 | 17,80 | 107.576 |
05 gen 2024 | 17,74 | 17,85 | 17,44 | 17,78 | 17,78 | 56.224 |
04 gen 2024 | 17,72 | 17,90 | 17,66 | 17,82 | 17,82 | 33.743 |
03 gen 2024 | 18,00 | 18,00 | 17,70 | 17,88 | 17,88 | 79.726 |
02 gen 2024 | 18,20 | 18,40 | 17,94 | 18,03 | 18,03 | 62.045 |
29 dic 2023 | 18,16 | 18,26 | 18,16 | 18,20 | 18,20 | 32.979 |
28 dic 2023 | 18,20 | 18,29 | 17,98 | 18,18 | 18,18 | 55.814 |
27 dic 2023 | 18,35 | 18,38 | 18,17 | 18,20 | 18,20 | 47.416 |
22 dic 2023 | 17,86 | 18,32 | 17,78 | 18,25 | 18,25 | 61.907 |
21 dic 2023 | 17,80 | 17,86 | 17,52 | 17,86 | 17,86 | 65.768 |
20 dic 2023 | 17,54 | 17,87 | 17,54 | 17,87 | 17,87 | 124.322 |
19 dic 2023 | 17,49 | 17,70 | 17,46 | 17,50 | 17,50 | 62.590 |
18 dic 2023 | 17,54 | 17,56 | 17,32 | 17,52 | 17,52 | 57.508 |
15 dic 2023 | 17,68 | 17,88 | 17,58 | 17,58 | 17,58 | 97.029 |
14 dic 2023 | 17,25 | 17,67 | 16,98 | 17,53 | 17,53 | 79.735 |
13 dic 2023 | 16,90 | 17,04 | 16,78 | 16,96 | 16,96 | 72.345 |
12 dic 2023 | 17,38 | 17,39 | 16,86 | 16,86 | 16,86 | 98.346 |
11 dic 2023 | 17,64 | 17,74 | 17,38 | 17,38 | 17,38 | 58.223 |
08 dic 2023 | 17,70 | 17,92 | 17,64 | 17,66 | 17,66 | 64.414 |
07 dic 2023 | 17,56 | 17,76 | 17,26 | 17,67 | 17,67 | 57.216 |
06 dic 2023 | 17,42 | 17,63 | 17,38 | 17,50 | 17,50 | 93.398 |
05 dic 2023 | 17,52 | 17,53 | 17,34 | 17,52 | 17,52 | 82.931 |
04 dic 2023 | 17,84 | 18,00 | 17,50 | 17,53 | 17,53 | 65.193 |
01 dic 2023 | 17,50 | 17,88 | 17,48 | 17,86 | 17,86 | 88.596 |
30 nov 2023 | 17,43 | 17,52 | 17,27 | 17,49 | 17,49 | 86.598 |
29 nov 2023 | 17,24 | 17,53 | 17,24 | 17,42 | 17,42 | 42.938 |
28 nov 2023 | 17,18 | 17,33 | 16,96 | 17,30 | 17,30 | 88.488 |
27 nov 2023 | 17,16 | 17,34 | 17,04 | 17,15 | 17,15 | 119.350 |
24 nov 2023 | 17,02 | 17,32 | 17,02 | 17,16 | 17,16 | 87.740 |
*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...