Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 18,45 | 18,56 | 18,45 | 18,56 | 18,56 | 561 |
27 mar 2024 | 18,10 | 18,12 | 18,08 | 18,12 | 18,12 | 291 |
26 mar 2024 | 18,44 | 18,46 | 18,37 | 18,41 | 18,41 | 1.037 |
25 mar 2024 | 18,29 | 18,30 | 18,29 | 18,26 | 18,26 | 730 |
22 mar 2024 | 18,40 | 18,43 | 18,34 | 18,41 | 18,41 | 5.790 |
21 mar 2024 | 18,73 | 18,73 | 18,62 | 18,64 | 18,64 | 95 |
20 mar 2024 | 18,71 | 18,71 | 18,71 | 18,70 | 18,70 | 211 |
19 mar 2024 | 18,76 | 18,76 | 18,76 | 18,76 | 18,76 | 250 |
18 mar 2024 | 18,84 | 18,84 | 18,84 | 18,75 | 18,75 | 85 |
15 mar 2024 | 18,43 | 18,55 | 18,42 | 18,50 | 18,50 | 12.281 |
14 mar 2024 | 18,61 | 18,61 | 18,52 | 18,53 | 18,53 | 1.070 |
13 mar 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | 300 |
12 mar 2024 | 18,80 | 18,89 | 18,78 | 18,80 | 18,80 | 10.589 |
11 mar 2024 | 18,32 | 18,48 | 18,29 | 18,47 | 18,47 | 2.128 |
08 mar 2024 | 17,67 | 17,67 | 17,67 | 17,68 | 17,68 | 105 |
07 mar 2024 | 17,61 | 17,63 | 17,61 | 17,57 | 17,57 | 1.317 |
06 mar 2024 | 18,01 | 18,01 | 17,92 | 17,96 | 17,96 | 2.299 |
05 mar 2024 | 17,78 | 17,78 | 17,65 | 17,71 | 17,71 | 833 |
04 mar 2024 | 18,20 | 18,22 | 17,98 | 17,89 | 17,89 | 4.850 |
01 mar 2024 | 18,21 | 18,25 | 18,08 | 18,08 | 18,08 | 6.042 |
29 feb 2024 | 17,81 | 17,84 | 17,77 | 17,73 | 17,73 | 1.592 |
28 feb 2024 | 17,77 | 17,77 | 17,52 | 17,49 | 17,49 | 3.181 |
27 feb 2024 | 18,00 | 18,16 | 18,00 | 18,09 | 18,09 | 22.082 |
26 feb 2024 | 17,74 | 17,79 | 17,66 | 17,74 | 17,74 | 3.617 |
23 feb 2024 | 17,80 | 17,81 | 17,74 | 17,77 | 17,77 | 1.768 |
22 feb 2024 | 17,82 | 17,82 | 17,61 | 17,62 | 17,62 | 1.330 |
21 feb 2024 | 17,55 | 17,62 | 17,55 | 17,59 | 17,59 | 10.115 |
20 feb 2024 | 17,39 | 17,40 | 17,08 | 17,08 | 17,08 | 1.470 |
19 feb 2024 | 17,33 | 17,38 | 17,33 | 17,38 | 17,38 | 6.443 |
16 feb 2024 | 17,66 | 17,70 | 17,65 | 17,56 | 17,56 | 1.208 |
15 feb 2024 | 17,27 | 17,27 | 17,26 | 17,24 | 17,24 | 685 |
14 feb 2024 | 17,26 | 17,26 | 17,11 | 17,15 | 17,15 | 3.727 |
13 feb 2024 | 17,43 | 17,43 | 17,17 | 17,08 | 17,08 | 1.546 |
12 feb 2024 | 17,01 | 17,38 | 17,01 | 17,28 | 17,28 | 2.153 |
09 feb 2024 | 16,91 | 16,91 | 16,80 | 16,76 | 16,76 | 1.574 |
08 feb 2024 | 16,91 | 17,06 | 16,91 | 16,92 | 16,92 | 2.699 |
07 feb 2024 | 16,99 | 17,30 | 16,94 | 16,95 | 16,95 | 6.083 |
06 feb 2024 | 17,22 | 17,29 | 17,22 | 17,25 | 17,25 | 610 |
05 feb 2024 | 16,14 | 16,26 | 16,14 | 16,29 | 16,29 | 8.220 |
02 feb 2024 | 16,27 | 16,27 | 16,27 | 16,27 | 16,27 | - |
01 feb 2024 | 16,40 | 16,42 | 16,27 | 16,27 | 16,27 | 11.794 |
31 gen 2024 | 16,08 | 16,29 | 16,03 | 16,23 | 16,23 | 3.367 |
30 gen 2024 | 16,20 | 16,20 | 16,20 | 16,25 | 16,25 | 50 |
29 gen 2024 | 16,79 | 16,79 | 16,66 | 16,61 | 16,61 | 1.960 |
26 gen 2024 | 16,84 | 17,08 | 16,84 | 17,04 | 17,04 | 1.220 |
25 gen 2024 | 17,28 | 17,33 | 17,27 | 17,29 | 17,29 | 1.320 |
24 gen 2024 | 17,29 | 17,50 | 17,29 | 17,48 | 17,48 | 12.480 |
23 gen 2024 | 16,61 | 16,95 | 16,57 | 17,06 | 17,06 | 2.743 |
22 gen 2024 | 16,17 | 16,17 | 16,14 | 16,31 | 16,31 | 438 |
19 gen 2024 | 16,62 | 16,62 | 16,50 | 16,54 | 16,54 | 2.012 |
18 gen 2024 | 16,73 | 16,77 | 16,73 | 16,73 | 16,73 | 941 |
17 gen 2024 | 16,42 | 16,52 | 16,36 | 16,50 | 16,50 | 3.433 |
16 gen 2024 | 17,04 | 17,13 | 17,03 | 17,04 | 17,04 | 19.726 |
15 gen 2024 | 17,15 | 17,15 | 17,10 | 17,13 | 17,13 | 2.847 |
12 gen 2024 | 17,44 | 17,44 | 17,41 | 17,48 | 17,48 | 1.310 |
11 gen 2024 | 17,60 | 17,60 | 17,46 | 17,41 | 17,41 | 377 |
10 gen 2024 | 17,19 | 17,19 | 17,12 | 17,14 | 17,14 | 91 |
09 gen 2024 | 17,26 | 17,26 | 17,17 | 17,23 | 17,23 | 12.862 |
08 gen 2024 | 17,36 | 17,40 | 17,36 | 17,42 | 17,42 | 2.011 |
05 gen 2024 | 17,77 | 17,77 | 17,75 | 17,77 | 17,77 | 760 |
04 gen 2024 | 18,05 | 18,05 | 18,01 | 17,93 | 17,93 | 712 |
03 gen 2024 | 18,09 | 18,09 | 18,06 | 18,19 | 18,19 | 2.311 |
02 gen 2024 | 18,29 | 18,29 | 18,26 | 18,11 | 18,11 | 320 |
29 dic 2023 | 18,43 | 18,49 | 18,43 | 18,45 | 18,45 | 3.478 |
28 dic 2023 | 18,30 | 18,30 | 18,30 | 18,43 | 18,43 | 6 |
27 dic 2023 | 17,76 | 17,76 | 17,62 | 17,70 | 17,70 | 1.675 |
22 dic 2023 | 17,70 | 17,70 | 17,70 | 17,76 | 17,76 | 950 |
21 dic 2023 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | 170 |
20 dic 2023 | 18,31 | 18,31 | 18,31 | 18,31 | 18,31 | - |
19 dic 2023 | 18,16 | 18,31 | 18,16 | 18,31 | 18,31 | 1.728 |
18 dic 2023 | 18,21 | 18,21 | 17,98 | 18,08 | 18,08 | 455 |
15 dic 2023 | 18,45 | 18,45 | 18,45 | 18,51 | 18,51 | 2 |
14 dic 2023 | 18,24 | 18,39 | 18,10 | 18,32 | 18,32 | 1.897 |
13 dic 2023 | 18,27 | 18,34 | 18,27 | 18,21 | 18,21 | 1.476 |
12 dic 2023 | 18,59 | 18,60 | 18,55 | 18,42 | 18,42 | 2.023 |
11 dic 2023 | 18,46 | 18,58 | 18,46 | 18,61 | 18,61 | 2.022 |
08 dic 2023 | 18,55 | 18,55 | 18,55 | 18,47 | 18,47 | 100 |
07 dic 2023 | 18,46 | 18,52 | 18,46 | 18,50 | 18,50 | 400 |
06 dic 2023 | 18,51 | 18,54 | 18,47 | 18,56 | 18,56 | 3.408 |
05 dic 2023 | 18,29 | 18,29 | 18,17 | 18,29 | 18,29 | 154 |
04 dic 2023 | 18,65 | 18,65 | 18,55 | 18,57 | 18,57 | 941 |
01 dic 2023 | 18,76 | 18,76 | 18,76 | 18,68 | 18,68 | 12 |
30 nov 2023 | 18,86 | 18,86 | 18,85 | 18,90 | 18,90 | 480 |
29 nov 2023 | 18,68 | 18,81 | 18,68 | 18,79 | 18,79 | 132 |
28 nov 2023 | 19,26 | 19,36 | 19,26 | 19,15 | 19,15 | 1.199 |
27 nov 2023 | 19,46 | 19,50 | 19,46 | 19,46 | 19,46 | 2.186 |
24 nov 2023 | 19,64 | 19,68 | 19,64 | 19,69 | 19,69 | 789 |
23 nov 2023 | 20,01 | 20,09 | 20,00 | 20,02 | 20,02 | 1.075 |
22 nov 2023 | 19,77 | 19,77 | 19,77 | 19,77 | 19,77 | - |
21 nov 2023 | 19,75 | 19,75 | 19,75 | 19,77 | 19,77 | 1.404 |
20 nov 2023 | 19,79 | 19,79 | 19,79 | 19,79 | 19,79 | - |
17 nov 2023 | 19,62 | 19,62 | 19,56 | 19,79 | 19,79 | 1.000 |
16 nov 2023 | 20,00 | 20,00 | 19,69 | 19,71 | 19,71 | 684 |
15 nov 2023 | 20,40 | 20,50 | 20,35 | 20,75 | 20,75 | 9.114 |
14 nov 2023 | 19,89 | 20,15 | 19,84 | 20,18 | 20,18 | 1.370 |
13 nov 2023 | 20,08 | 20,08 | 20,08 | 20,23 | 20,23 | 410 |
10 nov 2023 | 20,25 | 20,25 | 20,25 | 20,25 | 20,25 | - |
09 nov 2023 | 20,33 | 20,33 | 20,33 | 20,25 | 20,25 | 24 |
08 nov 2023 | 20,35 | 20,35 | 20,35 | 20,35 | 20,35 | - |
07 nov 2023 | 20,28 | 20,36 | 20,26 | 20,35 | 20,35 | 2.607 |
*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...