Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 19,30 | 19,39 | 19,01 | 19,01 | 19,01 | 247.800 |
23 apr 2024 | 19,09 | 19,27 | 19,09 | 19,20 | 19,20 | 74.300 |
22 apr 2024 | 18,81 | 18,94 | 18,75 | 18,87 | 18,87 | 91.700 |
19 apr 2024 | 18,79 | 18,86 | 18,59 | 18,63 | 18,63 | 277.100 |
18 apr 2024 | 18,49 | 18,62 | 18,49 | 18,54 | 18,54 | 161.700 |
17 apr 2024 | 18,44 | 18,47 | 18,23 | 18,28 | 18,28 | 199.800 |
16 apr 2024 | 18,31 | 18,43 | 18,25 | 18,38 | 18,38 | 160.500 |
15 apr 2024 | 18,74 | 18,74 | 18,36 | 18,43 | 18,43 | 128.600 |
12 apr 2024 | 18,55 | 18,60 | 18,40 | 18,42 | 18,42 | 106.500 |
11 apr 2024 | 18,88 | 18,92 | 18,70 | 18,88 | 18,88 | 154.600 |
10 apr 2024 | 18,85 | 18,91 | 18,69 | 18,88 | 18,88 | 236.600 |
09 apr 2024 | 19,21 | 19,26 | 19,07 | 19,23 | 19,23 | 77.900 |
08 apr 2024 | 19,24 | 19,30 | 19,14 | 19,18 | 19,18 | 228.600 |
05 apr 2024 | 18,92 | 19,19 | 18,91 | 19,14 | 19,14 | 313.400 |
04 apr 2024 | 19,20 | 19,21 | 18,84 | 18,84 | 18,84 | 121.800 |
03 apr 2024 | 19,03 | 19,16 | 19,02 | 19,08 | 19,08 | 140.400 |
02 apr 2024 | 18,73 | 18,86 | 18,70 | 18,83 | 18,83 | 88.100 |
01 apr 2024 | 19,09 | 19,20 | 19,01 | 19,14 | 19,14 | 72.600 |
28 mar 2024 | 19,20 | 19,21 | 19,11 | 19,16 | 19,16 | 144.400 |
27 mar 2024 | 19,31 | 19,34 | 19,13 | 19,27 | 19,27 | 96.500 |
26 mar 2024 | 19,20 | 19,28 | 19,17 | 19,18 | 19,18 | 88.400 |
25 mar 2024 | 19,13 | 19,24 | 19,13 | 19,16 | 19,16 | 164.900 |
22 mar 2024 | 19,12 | 19,15 | 19,06 | 19,13 | 19,13 | 81.800 |
21 mar 2024 | 19,31 | 19,36 | 19,21 | 19,28 | 19,28 | 130.800 |
20 mar 2024 | 19,48 | 19,75 | 19,39 | 19,75 | 19,75 | 103.400 |
19 mar 2024 | 19,08 | 19,27 | 19,05 | 19,15 | 19,15 | 253.500 |
18 mar 2024 | 18,97 | 19,03 | 18,89 | 18,95 | 18,95 | 134.600 |
15 mar 2024 | 19,03 | 19,09 | 18,89 | 18,91 | 18,91 | 83.600 |
14 mar 2024 | 18,78 | 18,78 | 18,61 | 18,66 | 18,66 | 97.900 |
13 mar 2024 | 18,84 | 18,93 | 18,77 | 18,85 | 18,85 | 382.500 |
12 mar 2024 | 18,61 | 18,77 | 18,60 | 18,71 | 18,71 | 194.900 |
11 mar 2024 | 18,36 | 18,59 | 18,33 | 18,49 | 18,49 | 99.900 |
08 mar 2024 | 18,57 | 18,61 | 18,42 | 18,42 | 18,42 | 158.700 |
07 mar 2024 | 18,43 | 18,60 | 18,43 | 18,60 | 18,60 | 89.300 |
06 mar 2024 | 18,59 | 18,69 | 18,58 | 18,66 | 18,66 | 354.200 |
05 mar 2024 | 18,50 | 18,71 | 18,48 | 18,58 | 18,58 | 117.400 |
04 mar 2024 | 18,38 | 18,42 | 18,34 | 18,37 | 18,37 | 72.800 |
01 mar 2024 | 18,41 | 18,41 | 18,28 | 18,35 | 18,35 | 73.500 |
29 feb 2024 | 18,54 | 18,62 | 18,39 | 18,47 | 18,47 | 136.600 |
28 feb 2024 | 18,60 | 18,65 | 18,54 | 18,60 | 18,60 | 171.200 |
27 feb 2024 | 18,51 | 18,68 | 18,51 | 18,65 | 18,65 | 191.100 |
26 feb 2024 | 18,47 | 18,48 | 18,39 | 18,42 | 18,42 | 63.500 |
23 feb 2024 | 18,39 | 18,47 | 18,34 | 18,41 | 18,41 | 139.700 |
22 feb 2024 | 18,13 | 18,20 | 18,07 | 18,13 | 18,13 | 118.700 |
21 feb 2024 | 18,03 | 18,20 | 18,03 | 18,16 | 18,16 | 104.600 |
20 feb 2024 | 17,88 | 17,99 | 17,84 | 17,94 | 17,94 | 78.700 |
16 feb 2024 | 17,88 | 17,97 | 17,78 | 17,84 | 17,84 | 95.500 |
15 feb 2024 | 17,69 | 17,88 | 17,65 | 17,85 | 17,85 | 68.600 |
14 feb 2024 | 17,81 | 17,99 | 17,79 | 17,89 | 17,89 | 128.600 |
13 feb 2024 | 17,49 | 17,61 | 17,38 | 17,51 | 17,51 | 123.600 |
12 feb 2024 | 16,53 | 16,89 | 16,51 | 16,89 | 16,89 | 70.600 |
09 feb 2024 | 16,64 | 16,70 | 16,57 | 16,70 | 16,70 | 148.800 |
08 feb 2024 | 16,84 | 16,90 | 16,71 | 16,84 | 16,84 | 80.800 |
07 feb 2024 | 16,52 | 16,63 | 16,49 | 16,60 | 16,60 | 84.300 |
06 feb 2024 | 16,51 | 16,59 | 16,47 | 16,58 | 16,58 | 133.700 |
05 feb 2024 | 16,43 | 16,44 | 16,28 | 16,42 | 16,42 | 108.200 |
02 feb 2024 | 16,57 | 16,59 | 16,45 | 16,54 | 16,54 | 74.200 |
01 feb 2024 | 16,60 | 16,66 | 16,50 | 16,64 | 16,64 | 75.700 |
31 gen 2024 | 16,77 | 16,77 | 16,53 | 16,58 | 16,58 | 114.100 |
30 gen 2024 | 16,55 | 16,68 | 16,39 | 16,67 | 16,67 | 164.400 |
29 gen 2024 | 16,76 | 16,88 | 16,70 | 16,88 | 16,88 | 148.300 |
26 gen 2024 | 17,00 | 17,04 | 16,90 | 16,92 | 16,92 | 83.400 |
25 gen 2024 | 16,72 | 16,89 | 16,72 | 16,88 | 16,88 | 201.100 |
24 gen 2024 | 16,86 | 16,88 | 16,67 | 16,67 | 16,67 | 171.200 |
23 gen 2024 | 16,69 | 16,71 | 16,60 | 16,71 | 16,71 | 66.000 |
22 gen 2024 | 16,79 | 16,84 | 16,68 | 16,70 | 16,70 | 123.600 |
19 gen 2024 | 16,52 | 16,69 | 16,44 | 16,67 | 16,67 | 198.800 |
18 gen 2024 | 16,55 | 16,61 | 16,43 | 16,56 | 16,56 | 441.200 |
17 gen 2024 | 16,39 | 16,49 | 16,34 | 16,43 | 16,43 | 921.200 |
16 gen 2024 | 16,47 | 16,60 | 16,45 | 16,49 | 16,49 | 157.500 |
12 gen 2024 | 16,96 | 17,03 | 16,88 | 16,91 | 16,91 | 75.900 |
11 gen 2024 | 17,06 | 17,10 | 16,87 | 17,06 | 17,06 | 102.900 |
10 gen 2024 | 17,08 | 17,21 | 16,94 | 17,18 | 17,18 | 97.400 |
09 gen 2024 | 17,27 | 17,28 | 17,14 | 17,19 | 17,19 | 128.400 |
08 gen 2024 | 17,46 | 17,70 | 17,46 | 17,66 | 17,66 | 117.000 |
05 gen 2024 | 17,21 | 17,49 | 17,20 | 17,31 | 17,31 | 78.400 |
04 gen 2024 | 17,45 | 17,60 | 17,30 | 17,30 | 17,30 | 189.800 |
03 gen 2024 | 17,41 | 17,59 | 17,36 | 17,55 | 17,55 | 62.600 |
02 gen 2024 | 17,72 | 17,84 | 17,66 | 17,75 | 17,75 | 135.400 |
29 dic 2023 | 17,92 | 17,96 | 17,79 | 17,96 | 17,96 | 65.500 |
28 dic 2023 | 17,85 | 17,90 | 17,80 | 17,83 | 17,83 | 73.000 |
27 dic 2023 | 17,88 | 17,94 | 17,84 | 17,89 | 17,89 | 72.100 |
26 dic 2023 | 17,70 | 17,96 | 17,70 | 17,91 | 17,91 | 79.900 |
22 dic 2023 | 17,86 | 17,96 | 17,73 | 17,77 | 17,77 | 92.900 |
21 dic 2023 | 17,76 | 17,87 | 17,69 | 17,85 | 17,85 | 190.500 |
20 dic 2023 | 17,63 | 17,78 | 17,49 | 17,49 | 17,49 | 179.200 |
19 dic 2023 | 17,56 | 17,65 | 17,52 | 17,61 | 17,61 | 129.100 |
18 dic 2023 | 17,52 | 17,59 | 17,38 | 17,51 | 17,51 | 129.500 |
15 dic 2023 | 17,57 | 17,63 | 17,44 | 17,47 | 17,47 | 116.600 |
14 dic 2023 | 17,28 | 17,61 | 17,28 | 17,51 | 17,51 | 236.600 |
13 dic 2023 | 17,23 | 17,33 | 16,98 | 17,33 | 17,33 | 820.700 |
12 dic 2023 | 17,15 | 17,24 | 17,11 | 17,14 | 17,14 | 157.600 |
11 dic 2023 | 17,16 | 17,30 | 17,16 | 17,26 | 17,26 | 127.600 |
08 dic 2023 | 16,98 | 17,23 | 16,98 | 17,12 | 17,12 | 124.300 |
07 dic 2023 | 17,09 | 17,17 | 17,03 | 17,12 | 17,12 | 171.800 |
06 dic 2023 | 17,09 | 17,14 | 16,89 | 16,90 | 16,90 | 81.800 |
05 dic 2023 | 16,94 | 17,00 | 16,84 | 16,86 | 16,86 | 92.200 |
04 dic 2023 | 16,75 | 16,82 | 16,67 | 16,76 | 16,76 | 142.600 |
01 dic 2023 | 16,70 | 16,90 | 16,70 | 16,88 | 16,88 | 99.900 |
30 nov 2023 | 16,68 | 16,82 | 16,65 | 16,74 | 16,74 | 80.100 |
*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...