Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 20,10 | 20,22 | 20,10 | 20,22 | 20,22 | 150 |
16 mag 2024 | 20,48 | 20,48 | 19,95 | 19,95 | 19,95 | 300 |
15 mag 2024 | 20,69 | 20,69 | 20,11 | 20,11 | 20,11 | 300 |
14 mag 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
13 mag 2024 | 20,23 | 20,23 | 20,23 | 20,23 | 20,23 | - |
10 mag 2024 | 20,39 | 20,39 | 20,39 | 20,39 | 20,39 | - |
09 mag 2024 | 20,43 | 20,43 | 20,43 | 20,43 | 20,43 | - |
08 mag 2024 | 20,37 | 20,37 | 20,37 | 20,37 | 20,37 | - |
07 mag 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
06 mag 2024 | 19,67 | 19,96 | 19,67 | 19,94 | 19,94 | 11 |
03 mag 2024 | 19,59 | 19,88 | 19,59 | 19,88 | 19,88 | 400 |
02 mag 2024 | 19,52 | 19,52 | 19,52 | 19,52 | 19,52 | - |
30 apr 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
29 apr 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,18 | - |
26 apr 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
25 apr 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
24 apr 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 19,15 | - |
23 apr 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 19,43 | - |
22 apr 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
19 apr 2024 | 19,00 | 19,20 | 19,00 | 19,20 | 19,20 | 100 |
18 apr 2024 | 19,38 | 19,38 | 19,28 | 19,28 | 19,28 | 150 |
17 apr 2024 | 19,03 | 19,03 | 19,03 | 19,03 | 19,03 | - |
16 apr 2024 | 18,84 | 18,84 | 18,84 | 18,84 | 18,84 | - |
15 apr 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | - |
12 apr 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
11 apr 2024 | 19,10 | 19,23 | 19,10 | 19,23 | 19,23 | 100 |
10 apr 2024 | 19,19 | 19,26 | 19,19 | 19,26 | 19,26 | 200 |
09 apr 2024 | 19,26 | 19,31 | 19,26 | 19,31 | 19,31 | 30 |
08 apr 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
05 apr 2024 | 18,82 | 18,82 | 18,82 | 18,82 | 18,82 | - |
04 apr 2024 | 19,01 | 19,18 | 19,01 | 19,18 | 19,18 | 24 |
03 apr 2024 | 18,30 | 18,58 | 18,30 | 18,58 | 18,58 | 54 |
02 apr 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 18,39 | 50 |
28 mar 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 18,39 | - |
27 mar 2024 | 18,08 | 18,08 | 18,08 | 18,08 | 18,08 | - |
26 mar 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 18,14 | 50 |
25 mar 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
22 mar 2024 | 17,74 | 17,74 | 17,74 | 17,74 | 17,74 | - |
21 mar 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 17,65 | - |
20 mar 2024 | 17,38 | 17,56 | 17,38 | 17,56 | 17,56 | 34 |
19 mar 2024 | 16,98 | 16,98 | 16,98 | 16,98 | 16,98 | - |
18 mar 2024 | 17,08 | 17,08 | 17,08 | 17,08 | 17,08 | - |
15 mar 2024 | 16,98 | 16,98 | 16,98 | 16,98 | 16,98 | - |
14 mar 2024 | 16,97 | 17,01 | 16,97 | 17,00 | 17,00 | 159 |
13 mar 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
12 mar 2024 | 17,03 | 17,03 | 17,03 | 17,03 | 17,03 | - |
11 mar 2024 | 17,07 | 17,07 | 17,07 | 17,07 | 17,07 | - |
08 mar 2024 | 17,07 | 17,20 | 17,07 | 17,20 | 17,20 | 1.665 |
07 mar 2024 | 16,91 | 16,91 | 16,88 | 16,88 | 16,88 | 34 |
06 mar 2024 | 17,28 | 17,28 | 17,12 | 17,12 | 17,12 | 15 |
05 mar 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
04 mar 2024 | 17,11 | 17,55 | 17,11 | 17,55 | 17,55 | 600 |
01 mar 2024 | 17,03 | 17,17 | 17,03 | 17,17 | 17,17 | 100 |
29 feb 2024 | 16,99 | 16,99 | 16,99 | 16,99 | 16,99 | - |
28 feb 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | 16 |
27 feb 2024 | 16,91 | 17,13 | 16,91 | 17,13 | 17,13 | 60 |
26 feb 2024 | 17,26 | 17,26 | 17,26 | 17,26 | 17,26 | - |
23 feb 2024 | 17,25 | 17,25 | 17,22 | 17,22 | 17,22 | 300 |
22 feb 2024 | 17,41 | 17,41 | 17,39 | 17,39 | 17,39 | 30 |
21 feb 2024 | 17,27 | 17,27 | 17,27 | 17,27 | 17,27 | - |
20 feb 2024 | 17,00 | 17,10 | 17,00 | 17,10 | 17,10 | 450 |
19 feb 2024 | 17,45 | 17,45 | 17,45 | 17,45 | 17,45 | 115 |
16 feb 2024 | 17,11 | 17,11 | 17,11 | 17,11 | 17,11 | - |
15 feb 2024 | 17,05 | 17,24 | 17,05 | 17,23 | 17,23 | 60 |
14 feb 2024 | 17,15 | 17,15 | 17,15 | 17,15 | 17,15 | - |
13 feb 2024 | 17,17 | 17,39 | 17,17 | 17,39 | 17,39 | 50 |
12 feb 2024 | 16,91 | 16,91 | 16,91 | 16,91 | 16,91 | - |
09 feb 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
08 feb 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
07 feb 2024 | 17,58 | 17,58 | 17,58 | 17,58 | 17,58 | - |
06 feb 2024 | 17,38 | 17,38 | 17,38 | 17,38 | 17,38 | - |
05 feb 2024 | 17,22 | 17,50 | 17,22 | 17,50 | 17,50 | 6 |
02 feb 2024 | 17,03 | 17,03 | 17,03 | 17,03 | 17,03 | - |
01 feb 2024 | 17,09 | 17,09 | 17,09 | 17,09 | 17,09 | - |
31 gen 2024 | 17,15 | 17,15 | 17,15 | 17,15 | 17,15 | - |
30 gen 2024 | 17,28 | 17,28 | 17,28 | 17,28 | 17,28 | - |
29 gen 2024 | 17,31 | 17,31 | 17,31 | 17,31 | 17,31 | - |
26 gen 2024 | 17,08 | 17,08 | 17,08 | 17,08 | 17,08 | - |
25 gen 2024 | 16,98 | 16,98 | 16,98 | 16,98 | 16,98 | - |
24 gen 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
23 gen 2024 | 16,93 | 16,93 | 16,93 | 16,93 | 16,93 | - |
22 gen 2024 | 16,81 | 16,81 | 16,81 | 16,81 | 16,81 | - |
19 gen 2024 | 17,10 | 17,10 | 16,97 | 16,97 | 16,97 | 76 |
18 gen 2024 | 16,73 | 16,73 | 16,73 | 16,73 | 16,73 | - |
17 gen 2024 | 17,08 | 17,08 | 17,08 | 17,08 | 17,08 | - |
16 gen 2024 | 17,39 | 17,39 | 17,25 | 17,25 | 17,25 | 780 |
15 gen 2024 | 17,26 | 17,26 | 17,26 | 17,26 | 17,26 | - |
12 gen 2024 | 17,26 | 17,26 | 17,26 | 17,26 | 17,26 | - |
11 gen 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
10 gen 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
09 gen 2024 | 18,31 | 18,31 | 18,31 | 18,31 | 18,31 | - |
08 gen 2024 | 18,24 | 18,24 | 18,24 | 18,24 | 18,24 | - |
05 gen 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 18,29 | - |
04 gen 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
03 gen 2024 | 18,41 | 18,41 | 18,41 | 18,41 | 18,41 | - |
02 gen 2024 | 18,63 | 18,63 | 18,37 | 18,37 | 18,37 | 21 |
29 dic 2023 | 18,48 | 18,50 | 18,48 | 18,50 | 18,50 | - |
28 dic 2023 | 18,41 | 18,41 | 18,41 | 18,41 | 18,41 | - |
27 dic 2023 | 18,41 | 18,41 | 18,41 | 18,41 | 18,41 | - |
22 dic 2023 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
*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...