Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 18,04 | 18,12 | 17,69 | 17,78 | 17,78 | 1.185.613 |
24 apr 2024 | 18,42 | 18,57 | 18,31 | 18,31 | 18,31 | 2.269.250 |
23 apr 2024 | 18,30 | 18,45 | 18,26 | 18,34 | 18,34 | 734.157 |
22 apr 2024 | 18,20 | 18,30 | 18,11 | 18,28 | 18,28 | 890.915 |
19 apr 2024 | 17,92 | 17,97 | 17,69 | 17,96 | 17,96 | 1.475.567 |
18 apr 2024 | 17,86 | 18,00 | 17,77 | 17,99 | 17,99 | 519.022 |
17 apr 2024 | 17,70 | 17,82 | 17,60 | 17,76 | 17,76 | 773.303 |
16 apr 2024 | 17,92 | 18,00 | 17,56 | 17,66 | 17,66 | 817.774 |
15 apr 2024 | 17,93 | 18,04 | 17,79 | 17,91 | 17,91 | 838.355 |
12 apr 2024 | 17,74 | 18,15 | 17,68 | 17,97 | 17,97 | 975.159 |
11 apr 2024 | 17,62 | 17,85 | 17,56 | 17,82 | 17,82 | 792.817 |
10 apr 2024 | 17,95 | 18,04 | 17,66 | 17,75 | 17,75 | 983.879 |
09 apr 2024 | 17,94 | 18,07 | 17,79 | 17,84 | 17,84 | 1.006.813 |
08 apr 2024 | 18,04 | 18,08 | 17,80 | 17,91 | 17,91 | 876.465 |
05 apr 2024 | 17,94 | 18,08 | 17,89 | 18,08 | 18,08 | 643.218 |
04 apr 2024 | 18,12 | 18,19 | 17,96 | 18,05 | 18,05 | 717.276 |
03 apr 2024 | 18,19 | 18,33 | 17,90 | 17,98 | 17,98 | 944.057 |
02 apr 2024 | 18,14 | 18,37 | 18,11 | 18,34 | 18,34 | 2.420.480 |
28 mar 2024 | 17,99 | 18,27 | 17,89 | 18,26 | 18,26 | 1.371.109 |
27 mar 2024 | 18,10 | 18,10 | 17,81 | 17,85 | 17,85 | 1.784.085 |
26 mar 2024 | 17,74 | 18,08 | 17,73 | 18,07 | 18,07 | 1.429.326 |
25 mar 2024 | 17,64 | 17,85 | 17,64 | 17,71 | 17,71 | 968.235 |
22 mar 2024 | 17,59 | 17,60 | 17,41 | 17,51 | 17,51 | 1.494.970 |
21 mar 2024 | 17,59 | 17,63 | 17,47 | 17,51 | 17,51 | 1.427.599 |
20 mar 2024 | 17,52 | 17,53 | 17,35 | 17,49 | 17,49 | 649.189 |
19 mar 2024 | 17,45 | 17,53 | 17,40 | 17,49 | 17,49 | 888.975 |
18 mar 2024 | 17,20 | 17,41 | 17,17 | 17,39 | 17,39 | 654.821 |
15 mar 2024 | 17,27 | 17,35 | 17,06 | 17,25 | 17,25 | 1.750.282 |
14 mar 2024 | 17,21 | 17,41 | 17,11 | 17,29 | 17,29 | 765.793 |
13 mar 2024 | 17,13 | 17,30 | 17,10 | 17,24 | 17,24 | 1.256.824 |
12 mar 2024 | 17,00 | 17,12 | 16,87 | 16,99 | 16,99 | 1.143.895 |
11 mar 2024 | 17,07 | 17,09 | 16,85 | 16,89 | 16,89 | 490.584 |
08 mar 2024 | 17,08 | 17,25 | 16,87 | 17,14 | 17,14 | 1.396.245 |
07 mar 2024 | 16,99 | 17,04 | 16,62 | 17,01 | 17,01 | 1.502.174 |
06 mar 2024 | 17,18 | 17,18 | 16,62 | 16,82 | 16,82 | 1.796.707 |
05 mar 2024 | 16,99 | 17,18 | 16,87 | 17,16 | 17,16 | 1.193.927 |
04 mar 2024 | 17,10 | 17,10 | 16,84 | 16,99 | 16,99 | 1.372.571 |
01 mar 2024 | 17,03 | 17,19 | 16,89 | 16,95 | 16,95 | 1.378.279 |
29 feb 2024 | 17,24 | 17,34 | 17,02 | 17,11 | 17,11 | 4.096.927 |
28 feb 2024 | 16,98 | 17,18 | 16,76 | 17,02 | 17,02 | 2.474.289 |
27 feb 2024 | 17,02 | 17,18 | 16,90 | 16,90 | 16,90 | 1.529.084 |
26 feb 2024 | 17,00 | 17,25 | 16,98 | 17,09 | 17,09 | 1.790.313 |
23 feb 2024 | 17,03 | 17,08 | 16,84 | 16,93 | 16,93 | 1.072.754 |
22 feb 2024 | 16,95 | 17,07 | 16,76 | 16,99 | 16,99 | 2.311.264 |
21 feb 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 16,85 | - |
20 feb 2024 | 16,89 | 16,91 | 16,72 | 16,85 | 16,85 | 751.587 |
19 feb 2024 | 16,87 | 16,98 | 16,83 | 16,89 | 16,89 | 445.885 |
16 feb 2024 | 17,00 | 17,00 | 16,60 | 16,73 | 16,73 | 1.304.878 |
15 feb 2024 | 16,47 | 16,92 | 16,47 | 16,82 | 16,82 | 1.479.613 |
14 feb 2024 | 16,23 | 16,29 | 16,12 | 16,24 | 16,24 | 743.098 |
13 feb 2024 | 16,40 | 16,45 | 16,29 | 16,36 | 16,36 | 839.118 |
12 feb 2024 | 16,31 | 16,40 | 16,28 | 16,34 | 16,34 | 560.016 |
09 feb 2024 | 16,32 | 16,38 | 16,26 | 16,32 | 16,32 | 865.994 |
08 feb 2024 | 16,50 | 16,61 | 16,29 | 16,29 | 16,29 | 762.758 |
07 feb 2024 | 16,50 | 16,62 | 16,41 | 16,47 | 16,47 | 757.150 |
06 feb 2024 | 16,43 | 16,45 | 16,26 | 16,35 | 16,35 | 929.832 |
05 feb 2024 | 16,32 | 16,50 | 16,25 | 16,49 | 16,49 | 594.911 |
02 feb 2024 | 16,26 | 16,50 | 16,23 | 16,46 | 16,46 | 974.920 |
01 feb 2024 | 16,19 | 16,22 | 16,00 | 16,16 | 16,16 | 748.130 |
31 gen 2024 | 16,05 | 16,26 | 15,99 | 16,26 | 16,26 | 1.129.809 |
30 gen 2024 | 16,09 | 16,18 | 15,98 | 16,02 | 16,02 | 558.747 |
29 gen 2024 | 16,08 | 16,09 | 15,92 | 16,05 | 16,05 | 830.089 |
25 gen 2024 | 15,90 | 16,07 | 15,79 | 16,02 | 16,02 | 800.690 |
24 gen 2024 | 16,09 | 16,09 | 15,83 | 15,88 | 15,88 | 676.277 |
23 gen 2024 | 16,11 | 16,15 | 15,97 | 15,98 | 15,98 | 1.358.264 |
22 gen 2024 | 16,05 | 16,13 | 15,94 | 16,08 | 16,08 | 817.094 |
19 gen 2024 | 16,06 | 16,23 | 15,96 | 15,99 | 15,99 | 1.261.172 |
18 gen 2024 | 15,60 | 15,99 | 15,54 | 15,92 | 15,92 | 1.272.847 |
17 gen 2024 | 15,79 | 15,84 | 15,66 | 15,79 | 15,79 | 909.458 |
16 gen 2024 | 15,92 | 15,92 | 15,66 | 15,78 | 15,78 | 1.073.471 |
15 gen 2024 | 15,98 | 16,09 | 15,92 | 16,09 | 16,09 | 58.913 |
12 gen 2024 | 15,86 | 16,02 | 15,85 | 15,96 | 15,96 | 588.980 |
11 gen 2024 | 16,02 | 16,04 | 15,87 | 15,88 | 15,88 | 1.075.631 |
10 gen 2024 | 16,06 | 16,15 | 15,85 | 15,87 | 15,87 | 735.130 |
09 gen 2024 | 16,16 | 16,38 | 16,11 | 16,11 | 16,11 | 812.580 |
08 gen 2024 | 15,90 | 16,16 | 15,87 | 16,06 | 16,06 | 816.937 |
05 gen 2024 | 15,82 | 16,02 | 15,76 | 15,95 | 15,95 | 744.693 |
04 gen 2024 | 15,71 | 15,79 | 15,61 | 15,79 | 15,79 | 567.817 |
03 gen 2024 | 15,75 | 15,82 | 15,66 | 15,71 | 15,71 | 614.935 |
02 gen 2024 | 15,97 | 16,00 | 15,87 | 15,93 | 15,93 | 640.738 |
29 dic 2023 | 15,84 | 15,95 | 15,79 | 15,94 | 15,94 | 704.216 |
28 dic 2023 | 15,91 | 15,95 | 15,75 | 15,86 | 15,86 | 617.665 |
27 dic 2023 | 15,99 | 15,99 | 15,71 | 15,78 | 15,78 | 755.909 |
22 dic 2023 | 15,94 | 15,99 | 15,68 | 15,74 | 15,74 | 949.451 |
21 dic 2023 | 16,05 | 16,20 | 15,79 | 15,97 | 15,97 | 1.904.628 |
20 dic 2023 | 16,83 | 16,90 | 16,18 | 16,21 | 16,21 | 1.381.738 |
19 dic 2023 | 16,53 | 16,68 | 16,43 | 16,63 | 16,63 | 746.709 |
18 dic 2023 | 16,25 | 16,63 | 16,25 | 16,46 | 16,46 | 502.854 |
15 dic 2023 | 16,50 | 16,53 | 16,37 | 16,47 | 16,47 | 2.398.333 |
14 dic 2023 | 16,24 | 16,45 | 16,10 | 16,36 | 16,36 | 1.629.380 |
13 dic 2023 | 15,90 | 16,20 | 15,87 | 15,95 | 15,95 | 971.840 |
12 dic 2023 | 15,60 | 15,87 | 15,53 | 15,79 | 15,79 | 901.549 |
11 dic 2023 | 15,59 | 15,67 | 15,52 | 15,65 | 15,65 | 528.438 |
08 dic 2023 | 15,52 | 15,58 | 15,46 | 15,58 | 15,58 | 438.896 |
07 dic 2023 | 15,61 | 15,64 | 15,44 | 15,58 | 15,58 | 724.629 |
06 dic 2023 | 15,47 | 15,67 | 15,41 | 15,67 | 15,67 | 1.072.941 |
05 dic 2023 | 15,58 | 15,65 | 15,42 | 15,44 | 15,44 | 652.911 |
04 dic 2023 | 15,69 | 15,73 | 15,39 | 15,65 | 15,65 | 728.226 |
01 dic 2023 | 15,46 | 15,59 | 15,39 | 15,59 | 15,59 | 389.134 |
30 nov 2023 | 15,56 | 15,62 | 15,33 | 15,62 | 15,62 | 3.000.186 |
*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...