Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 20,74 | 20,86 | 20,74 | 20,76 | 20,76 | 16.395 |
24 apr 2024 | 20,82 | 20,92 | 20,48 | 20,74 | 20,74 | 177.406 |
23 apr 2024 | 20,38 | 20,80 | 20,24 | 20,80 | 20,80 | 226.461 |
22 apr 2024 | 20,44 | 20,52 | 20,14 | 20,30 | 20,30 | 139.125 |
19 apr 2024 | 19,90 | 20,44 | 19,76 | 20,36 | 20,36 | 208.061 |
18 apr 2024 | 19,79 | 20,16 | 19,68 | 20,02 | 20,02 | 257.614 |
17 apr 2024 | 19,45 | 19,85 | 19,37 | 19,77 | 19,77 | 164.589 |
16 apr 2024 | 19,24 | 19,45 | 19,07 | 19,45 | 19,45 | 224.027 |
15 apr 2024 | 19,69 | 19,80 | 19,40 | 19,52 | 19,52 | 175.782 |
12 apr 2024 | 19,65 | 19,75 | 19,35 | 19,54 | 19,54 | 166.835 |
11 apr 2024 | 19,82 | 19,91 | 19,23 | 19,45 | 19,45 | 248.013 |
10 apr 2024 | 19,31 | 19,89 | 19,23 | 19,89 | 19,89 | 517.631 |
09 apr 2024 | 18,59 | 19,40 | 18,57 | 19,10 | 19,10 | 478.851 |
08 apr 2024 | 18,28 | 18,56 | 18,16 | 18,45 | 18,45 | 199.226 |
05 apr 2024 | 18,30 | 18,49 | 17,93 | 18,31 | 18,31 | 376.477 |
04 apr 2024 | 18,30 | 18,75 | 18,30 | 18,55 | 18,55 | 253.578 |
03 apr 2024 | 18,09 | 18,38 | 17,98 | 18,38 | 18,38 | 239.593 |
02 apr 2024 | 18,15 | 18,65 | 18,03 | 18,09 | 18,09 | 286.266 |
28 mar 2024 | 17,99 | 18,24 | 17,87 | 18,15 | 18,15 | 372.708 |
27 mar 2024 | 17,95 | 18,06 | 17,85 | 18,06 | 18,06 | 159.524 |
26 mar 2024 | 17,70 | 17,95 | 17,70 | 17,95 | 17,95 | 228.652 |
25 mar 2024 | 17,40 | 17,82 | 17,40 | 17,76 | 17,76 | 261.078 |
22 mar 2024 | 17,35 | 17,42 | 17,25 | 17,38 | 17,38 | 123.434 |
21 mar 2024 | 17,39 | 17,44 | 17,15 | 17,34 | 17,34 | 167.798 |
20 mar 2024 | 16,92 | 17,30 | 16,90 | 17,26 | 17,26 | 254.714 |
19 mar 2024 | 16,89 | 17,02 | 16,80 | 16,96 | 16,96 | 51.776 |
18 mar 2024 | 16,93 | 16,99 | 16,85 | 16,87 | 16,87 | 132.481 |
15 mar 2024 | 16,93 | 16,99 | 16,87 | 16,87 | 16,87 | 261.150 |
14 mar 2024 | 16,96 | 17,06 | 16,84 | 16,93 | 16,93 | 190.717 |
13 mar 2024 | 16,96 | 17,23 | 16,96 | 16,96 | 16,96 | 123.584 |
12 mar 2024 | 16,91 | 17,07 | 16,85 | 16,97 | 16,97 | 82.557 |
11 mar 2024 | 16,84 | 16,87 | 16,69 | 16,79 | 16,79 | 187.288 |
08 mar 2024 | 17,06 | 17,07 | 16,89 | 16,89 | 16,89 | 132.274 |
07 mar 2024 | 17,13 | 17,24 | 17,05 | 17,06 | 17,06 | 127.712 |
06 mar 2024 | 16,84 | 17,18 | 16,82 | 17,13 | 17,13 | 153.302 |
05 mar 2024 | 16,82 | 16,98 | 16,82 | 16,89 | 16,89 | 82.533 |
04 mar 2024 | 16,92 | 16,96 | 16,79 | 16,91 | 16,91 | 121.612 |
01 mar 2024 | 16,94 | 17,13 | 16,90 | 16,94 | 16,94 | 154.715 |
29 feb 2024 | 17,02 | 17,05 | 16,76 | 16,81 | 16,81 | 152.580 |
28 feb 2024 | 17,11 | 17,15 | 16,81 | 16,90 | 16,90 | 129.453 |
27 feb 2024 | 17,13 | 17,20 | 16,96 | 17,05 | 17,05 | 122.620 |
26 feb 2024 | 17,00 | 17,40 | 17,00 | 17,21 | 17,21 | 318.803 |
23 feb 2024 | 16,81 | 16,98 | 16,77 | 16,97 | 16,97 | 181.105 |
22 feb 2024 | 16,89 | 16,92 | 16,67 | 16,74 | 16,74 | 134.380 |
21 feb 2024 | 16,50 | 16,87 | 16,50 | 16,79 | 16,79 | 195.153 |
20 feb 2024 | 16,58 | 16,58 | 16,43 | 16,45 | 16,45 | 87.614 |
19 feb 2024 | 16,49 | 16,60 | 16,40 | 16,54 | 16,54 | 60.217 |
16 feb 2024 | 16,47 | 16,51 | 16,40 | 16,45 | 16,45 | 99.644 |
15 feb 2024 | 16,60 | 16,66 | 16,39 | 16,42 | 16,42 | 76.279 |
14 feb 2024 | 16,52 | 16,67 | 16,46 | 16,56 | 16,56 | 109.388 |
13 feb 2024 | 16,65 | 16,74 | 16,47 | 16,55 | 16,55 | 139.251 |
12 feb 2024 | 16,43 | 16,68 | 16,39 | 16,68 | 16,68 | 203.039 |
09 feb 2024 | 16,55 | 16,55 | 16,04 | 16,29 | 16,29 | 233.735 |
08 feb 2024 | 16,01 | 16,68 | 16,01 | 16,40 | 16,40 | 455.971 |
07 feb 2024 | 16,08 | 16,15 | 15,95 | 16,08 | 16,08 | 115.002 |
06 feb 2024 | 16,16 | 16,26 | 16,09 | 16,17 | 16,17 | 66.472 |
05 feb 2024 | 16,10 | 16,28 | 16,06 | 16,15 | 16,15 | 100.519 |
02 feb 2024 | 16,06 | 16,16 | 15,99 | 16,14 | 16,14 | 81.042 |
01 feb 2024 | 16,02 | 16,20 | 15,85 | 15,87 | 15,87 | 138.972 |
31 gen 2024 | 15,96 | 16,24 | 15,90 | 16,06 | 16,06 | 162.671 |
30 gen 2024 | 15,80 | 15,88 | 15,71 | 15,86 | 15,86 | 150.226 |
29 gen 2024 | 16,01 | 16,03 | 15,71 | 15,78 | 15,78 | 131.049 |
26 gen 2024 | 16,11 | 16,11 | 15,97 | 16,01 | 16,01 | 52.532 |
25 gen 2024 | 15,92 | 16,13 | 15,85 | 16,08 | 16,08 | 101.643 |
24 gen 2024 | 15,74 | 15,95 | 15,70 | 15,95 | 15,95 | 82.514 |
23 gen 2024 | 16,07 | 16,08 | 15,64 | 15,65 | 15,65 | 116.736 |
22 gen 2024 | 15,75 | 15,97 | 15,73 | 15,88 | 15,88 | 162.361 |
19 gen 2024 | 15,70 | 15,80 | 15,57 | 15,60 | 15,60 | 120.728 |
18 gen 2024 | 15,60 | 15,81 | 15,52 | 15,67 | 15,67 | 97.323 |
17 gen 2024 | 15,52 | 15,66 | 15,43 | 15,66 | 15,66 | 112.580 |
16 gen 2024 | 15,56 | 15,81 | 15,51 | 15,54 | 15,54 | 116.271 |
15 gen 2024 | 15,85 | 15,88 | 15,61 | 15,61 | 15,61 | 194.283 |
12 gen 2024 | 15,99 | 16,10 | 15,86 | 15,92 | 15,92 | 169.634 |
11 gen 2024 | 16,16 | 16,16 | 15,86 | 15,89 | 15,89 | 95.971 |
10 gen 2024 | 16,12 | 16,17 | 16,07 | 16,11 | 16,11 | 92.138 |
09 gen 2024 | 16,40 | 16,42 | 16,09 | 16,14 | 16,14 | 172.904 |
08 gen 2024 | 16,02 | 16,49 | 15,93 | 16,49 | 16,49 | 231.955 |
05 gen 2024 | 15,75 | 16,04 | 15,65 | 16,02 | 16,02 | 117.628 |
04 gen 2024 | 15,68 | 15,84 | 15,64 | 15,81 | 15,81 | 77.631 |
03 gen 2024 | 15,90 | 15,95 | 15,63 | 15,72 | 15,72 | 131.501 |
02 gen 2024 | 15,70 | 15,99 | 15,70 | 15,88 | 15,88 | 113.736 |
29 dic 2023 | 15,77 | 15,84 | 15,70 | 15,70 | 15,70 | 46.770 |
28 dic 2023 | 15,82 | 15,89 | 15,74 | 15,81 | 15,81 | 69.022 |
27 dic 2023 | 15,96 | 15,96 | 15,82 | 15,86 | 15,86 | 79.965 |
22 dic 2023 | 15,81 | 15,96 | 15,71 | 15,89 | 15,89 | 102.679 |
21 dic 2023 | 15,95 | 15,95 | 15,77 | 15,78 | 15,78 | 35.070 |
20 dic 2023 | 15,89 | 15,97 | 15,68 | 15,93 | 15,93 | 105.027 |
19 dic 2023 | 15,71 | 15,95 | 15,71 | 15,79 | 15,79 | 85.694 |
18 dic 2023 | 15,74 | 15,75 | 15,63 | 15,65 | 15,65 | 151.640 |
15 dic 2023 | 15,99 | 15,99 | 15,68 | 15,76 | 15,76 | 145.693 |
14 dic 2023 | 16,00 | 16,12 | 15,73 | 15,84 | 15,84 | 132.245 |
13 dic 2023 | 16,13 | 16,16 | 15,89 | 15,92 | 15,92 | 101.858 |
12 dic 2023 | 16,30 | 16,30 | 16,04 | 16,06 | 16,06 | 111.835 |
11 dic 2023 | 15,96 | 16,39 | 15,96 | 16,25 | 16,25 | 255.347 |
08 dic 2023 | 15,84 | 15,93 | 15,67 | 15,89 | 15,89 | 88.514 |
07 dic 2023 | 15,85 | 15,91 | 15,73 | 15,84 | 15,84 | 106.218 |
06 dic 2023 | 15,80 | 15,93 | 15,80 | 15,85 | 15,85 | 78.935 |
05 dic 2023 | 15,72 | 15,92 | 15,72 | 15,75 | 15,75 | 79.418 |
04 dic 2023 | 15,95 | 16,02 | 15,72 | 15,72 | 15,72 | 81.160 |
01 dic 2023 | 15,70 | 15,95 | 15,69 | 15,93 | 15,93 | 115.614 |
*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...