Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 19,16 | 19,21 | 19,16 | 19,21 | 19,21 | 515 |
09 mag 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
08 mag 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | 158 |
07 mag 2024 | 18,87 | 19,00 | 18,87 | 18,98 | 18,98 | 88 |
06 mag 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
03 mag 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
02 mag 2024 | 18,72 | 18,77 | 18,63 | 18,62 | 18,62 | 398 |
30 apr 2024 | 18,70 | 18,70 | 18,70 | 18,61 | 18,61 | 109 |
29 apr 2024 | 18,21 | 18,21 | 18,21 | 18,21 | 18,21 | - |
26 apr 2024 | 18,21 | 18,21 | 18,21 | 18,21 | 18,21 | - |
25 apr 2024 | 18,32 | 18,32 | 18,32 | 18,21 | 18,21 | 200 |
24 apr 2024 | 18,41 | 18,41 | 18,41 | 18,39 | 18,39 | 652 |
23 apr 2024 | 18,27 | 18,32 | 18,27 | 18,43 | 18,43 | 479 |
22 apr 2024 | 18,18 | 18,18 | 18,15 | 18,19 | 18,19 | 402 |
19 apr 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
18 apr 2024 | 18,11 | 18,16 | 18,03 | 18,12 | 18,12 | 1.284 |
17 apr 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 18,18 | - |
16 apr 2024 | 18,21 | 18,23 | 18,18 | 18,18 | 18,18 | 22 |
15 apr 2024 | 18,53 | 18,53 | 18,46 | 18,50 | 18,50 | 230 |
12 apr 2024 | 18,75 | 18,75 | 18,75 | 18,51 | 18,51 | 371 |
11 apr 2024 | 18,61 | 18,61 | 18,60 | 18,60 | 18,60 | 12 |
10 apr 2024 | 18,64 | 18,64 | 18,64 | 18,64 | 18,64 | - |
09 apr 2024 | 18,64 | 18,64 | 18,64 | 18,64 | 18,64 | - |
08 apr 2024 | 18,44 | 18,64 | 18,44 | 18,64 | 18,64 | 6 |
05 apr 2024 | 18,59 | 18,59 | 18,59 | 18,59 | 18,59 | - |
04 apr 2024 | 18,61 | 18,61 | 18,54 | 18,59 | 18,59 | 991 |
03 apr 2024 | 18,34 | 18,43 | 18,34 | 18,49 | 18,49 | 807 |
02 apr 2024 | 18,59 | 18,59 | 18,46 | 18,46 | 18,46 | 70 |
28 mar 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
27 mar 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
26 mar 2024 | 18,33 | 18,38 | 18,33 | 18,38 | 18,38 | 2 |
25 mar 2024 | 18,31 | 18,31 | 18,31 | 18,31 | 18,31 | - |
22 mar 2024 | 18,31 | 18,31 | 18,31 | 18,31 | 18,31 | - |
21 mar 2024 | 18,24 | 18,31 | 18,24 | 18,31 | 18,31 | 20 |
20 mar 2024 | 18,11 | 18,11 | 18,11 | 18,12 | 18,12 | 190 |
19 mar 2024 | 17,97 | 18,03 | 17,97 | 18,15 | 18,15 | 1.040 |
18 mar 2024 | 18,15 | 18,15 | 18,08 | 18,08 | 18,08 | 28 |
15 mar 2024 | 18,14 | 18,16 | 18,14 | 18,06 | 18,06 | 507 |
14 mar 2024 | 18,20 | 18,21 | 18,13 | 18,13 | 18,13 | 10 |
13 mar 2024 | 18,08 | 18,08 | 18,08 | 18,08 | 18,08 | - |
12 mar 2024 | 18,01 | 18,10 | 18,01 | 18,08 | 18,08 | 220 |
11 mar 2024 | 18,07 | 18,08 | 18,07 | 18,08 | 18,08 | 4 |
08 mar 2024 | 18,09 | 18,10 | 18,07 | 18,09 | 18,09 | 5.100 |
07 mar 2024 | 18,05 | 18,05 | 18,05 | 18,13 | 18,13 | 830 |
06 mar 2024 | 17,88 | 17,88 | 17,88 | 17,88 | 17,88 | - |
05 mar 2024 | 17,88 | 17,88 | 17,88 | 17,88 | 17,88 | - |
04 mar 2024 | 17,94 | 17,94 | 17,86 | 17,88 | 17,88 | 404 |
01 mar 2024 | 17,88 | 18,02 | 17,88 | 18,02 | 18,02 | 50 |
29 feb 2024 | 17,83 | 17,85 | 17,83 | 17,85 | 17,85 | 4 |
28 feb 2024 | 17,85 | 17,85 | 17,85 | 17,73 | 17,73 | 4 |
27 feb 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
26 feb 2024 | 17,90 | 17,90 | 17,80 | 17,80 | 17,80 | 236 |
23 feb 2024 | 17,88 | 17,88 | 17,88 | 17,86 | 17,86 | 800 |
22 feb 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
21 feb 2024 | 17,87 | 17,87 | 17,87 | 17,80 | 17,80 | 120 |
20 feb 2024 | 17,93 | 17,93 | 17,93 | 17,80 | 17,80 | 2 |
19 feb 2024 | 17,84 | 17,90 | 17,84 | 17,88 | 17,88 | 82 |
16 feb 2024 | 17,83 | 17,83 | 17,83 | 17,88 | 17,88 | 250 |
15 feb 2024 | 17,76 | 17,76 | 17,73 | 17,73 | 17,73 | 10 |
14 feb 2024 | 17,56 | 17,56 | 17,56 | 17,56 | 17,56 | - |
13 feb 2024 | 17,76 | 17,76 | 17,48 | 17,56 | 17,56 | 900 |
12 feb 2024 | 17,71 | 17,81 | 17,71 | 17,75 | 17,75 | 248 |
09 feb 2024 | 17,66 | 17,66 | 17,66 | 17,64 | 17,64 | 11 |
08 feb 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 17,69 | - |
07 feb 2024 | 17,72 | 17,72 | 17,72 | 17,69 | 17,69 | 12 |
06 feb 2024 | 17,60 | 17,77 | 17,60 | 17,75 | 17,75 | 3.331 |
05 feb 2024 | 17,74 | 17,74 | 17,74 | 17,74 | 17,74 | - |
02 feb 2024 | 17,79 | 17,79 | 17,78 | 17,74 | 17,74 | 3.622 |
01 feb 2024 | 17,95 | 17,95 | 17,82 | 17,82 | 17,82 | 90 |
31 gen 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
30 gen 2024 | 18,00 | 18,00 | 17,93 | 17,93 | 17,93 | 1.571 |
29 gen 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
26 gen 2024 | 17,96 | 17,96 | 17,95 | 17,93 | 17,93 | 500 |
25 gen 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
24 gen 2024 | 17,75 | 17,75 | 17,75 | 17,80 | 17,80 | 80 |
23 gen 2024 | 17,69 | 17,69 | 17,69 | 17,62 | 17,62 | 3 |
22 gen 2024 | 17,59 | 17,64 | 17,59 | 17,63 | 17,63 | 525 |
19 gen 2024 | 17,45 | 17,45 | 17,45 | 17,45 | 17,45 | - |
18 gen 2024 | 17,45 | 17,45 | 17,45 | 17,45 | 17,45 | - |
17 gen 2024 | 17,43 | 17,45 | 17,43 | 17,45 | 17,45 | 200 |
16 gen 2024 | 17,59 | 17,68 | 17,59 | 17,68 | 17,68 | 10 |
15 gen 2024 | 17,66 | 17,66 | 17,64 | 17,64 | 17,64 | 12 |
12 gen 2024 | 17,70 | 17,70 | 17,70 | 17,75 | 17,75 | 604 |
11 gen 2024 | 17,72 | 17,72 | 17,72 | 17,54 | 17,54 | 4 |
10 gen 2024 | 17,82 | 17,82 | 17,82 | 17,82 | 17,82 | - |
09 gen 2024 | 17,82 | 17,82 | 17,82 | 17,82 | 17,82 | - |
08 gen 2024 | 17,64 | 17,64 | 17,64 | 17,82 | 17,82 | 275 |
05 gen 2024 | 17,61 | 17,77 | 17,61 | 17,71 | 17,71 | 12.230 |
04 gen 2024 | 17,71 | 17,84 | 17,71 | 17,84 | 17,84 | 120 |
03 gen 2024 | 18,08 | 18,08 | 17,92 | 17,89 | 17,89 | 186 |
02 gen 2024 | 18,34 | 18,34 | 18,14 | 18,18 | 18,18 | 50 |
29 dic 2023 | 18,20 | 18,20 | 18,20 | 18,25 | 18,25 | 63 |
28 dic 2023 | 18,26 | 18,33 | 18,26 | 18,30 | 18,30 | 889 |
27 dic 2023 | 18,22 | 18,29 | 18,22 | 18,29 | 18,29 | 92 |
22 dic 2023 | 18,06 | 18,06 | 18,06 | 18,06 | 18,06 | - |
21 dic 2023 | 18,01 | 18,01 | 18,01 | 18,06 | 18,06 | 78 |
20 dic 2023 | 18,13 | 18,13 | 18,13 | 18,12 | 18,12 | 270 |
19 dic 2023 | 17,87 | 17,87 | 17,87 | 17,87 | 17,87 | - |
18 dic 2023 | 17,83 | 17,83 | 17,83 | 17,87 | 17,87 | 100 |
15 dic 2023 | 17,99 | 18,03 | 17,94 | 17,94 | 17,94 | 15 |
*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...