Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 17,90 | 18,00 | 17,86 | 17,94 | 17,94 | 10.871 |
30 apr 2024 | 18,00 | 18,04 | 17,84 | 17,98 | 17,98 | 27.343 |
29 apr 2024 | 17,66 | 18,00 | 17,66 | 17,96 | 17,96 | 33.623 |
26 apr 2024 | 17,54 | 17,68 | 17,54 | 17,68 | 17,68 | 22.257 |
25 apr 2024 | 17,44 | 17,56 | 17,38 | 17,48 | 17,48 | 28.489 |
24 apr 2024 | 17,54 | 17,68 | 17,44 | 17,50 | 17,50 | 37.807 |
23 apr 2024 | 17,60 | 17,66 | 17,50 | 17,56 | 17,56 | 25.185 |
22 apr 2024 | 17,50 | 17,72 | 17,50 | 17,60 | 17,60 | 23.467 |
19 apr 2024 | 17,58 | 17,62 | 17,40 | 17,50 | 17,50 | 35.029 |
18 apr 2024 | 17,72 | 17,82 | 17,56 | 17,66 | 17,66 | 25.608 |
17 apr 2024 | 17,48 | 17,72 | 17,36 | 17,64 | 17,64 | 23.574 |
16 apr 2024 | 17,46 | 17,48 | 17,32 | 17,38 | 17,38 | 39.334 |
15 apr 2024 | 17,50 | 17,56 | 17,44 | 17,54 | 17,54 | 38.197 |
12 apr 2024 | 17,68 | 17,82 | 17,48 | 17,50 | 17,50 | 32.466 |
11 apr 2024 | 17,70 | 17,84 | 17,58 | 17,70 | 17,70 | 37.430 |
10 apr 2024 | 17,98 | 17,98 | 17,68 | 17,70 | 17,70 | 30.326 |
09 apr 2024 | 17,74 | 17,98 | 17,66 | 17,88 | 17,88 | 37.394 |
08 apr 2024 | 18,02 | 18,10 | 17,68 | 17,72 | 17,72 | 72.745 |
05 apr 2024 | 17,70 | 18,14 | 17,64 | 18,12 | 18,12 | 47.024 |
04 apr 2024 | 18,56 | 18,70 | 17,96 | 17,96 | 17,96 | 36.750 |
03 apr 2024 | 18,90 | 18,94 | 18,52 | 18,58 | 18,58 | 39.087 |
02 apr 2024 | 19,10 | 19,10 | 18,84 | 18,86 | 18,86 | 72.119 |
28 mar 2024 | 18,94 | 19,12 | 18,88 | 19,06 | 19,06 | 34.788 |
27 mar 2024 | 19,00 | 19,18 | 18,92 | 18,94 | 18,94 | 23.191 |
26 mar 2024 | 18,80 | 19,14 | 18,56 | 18,96 | 18,96 | 109.704 |
25 mar 2024 | 19,20 | 19,26 | 18,92 | 18,92 | 18,92 | 46.940 |
22 mar 2024 | 19,14 | 19,24 | 19,04 | 19,20 | 19,20 | 27.903 |
21 mar 2024 | 19,10 | 19,30 | 19,04 | 19,24 | 19,24 | 78.756 |
20 mar 2024 | 19,10 | 19,12 | 19,04 | 19,08 | 19,08 | 41.531 |
19 mar 2024 | 19,18 | 19,24 | 19,02 | 19,20 | 19,20 | 33.094 |
18 mar 2024 | 19,24 | 19,46 | 19,24 | 19,38 | 19,38 | 30.989 |
15 mar 2024 | 19,22 | 19,36 | 19,18 | 19,24 | 19,24 | 61.254 |
14 mar 2024 | 19,28 | 19,32 | 19,22 | 19,22 | 19,22 | 51.092 |
13 mar 2024 | 19,34 | 19,40 | 19,22 | 19,30 | 19,30 | 24.744 |
12 mar 2024 | 19,20 | 19,34 | 19,14 | 19,32 | 19,32 | 15.656 |
11 mar 2024 | 19,16 | 19,32 | 19,08 | 19,20 | 19,20 | 20.276 |
08 mar 2024 | 19,34 | 19,34 | 19,20 | 19,30 | 19,30 | 22.150 |
07 mar 2024 | 19,16 | 19,46 | 19,16 | 19,38 | 19,38 | 17.134 |
06 mar 2024 | 19,46 | 19,46 | 19,28 | 19,28 | 19,28 | 16.768 |
05 mar 2024 | 19,40 | 19,54 | 19,18 | 19,42 | 19,42 | 35.908 |
04 mar 2024 | 19,44 | 19,58 | 19,36 | 19,48 | 19,48 | 16.001 |
01 mar 2024 | 19,50 | 19,54 | 19,38 | 19,42 | 19,42 | 16.644 |
29 feb 2024 | 19,38 | 19,48 | 19,18 | 19,48 | 19,48 | 88.137 |
28 feb 2024 | 19,58 | 19,72 | 19,30 | 19,38 | 19,38 | 14.962 |
27 feb 2024 | 19,58 | 19,66 | 19,44 | 19,62 | 19,62 | 27.167 |
26 feb 2024 | 19,34 | 19,64 | 19,20 | 19,64 | 19,64 | 19.238 |
23 feb 2024 | 19,34 | 19,48 | 19,16 | 19,40 | 19,40 | 29.105 |
22 feb 2024 | 19,16 | 19,46 | 19,10 | 19,36 | 19,36 | 16.326 |
21 feb 2024 | 19,10 | 19,36 | 19,10 | 19,22 | 19,22 | 24.886 |
20 feb 2024 | 19,12 | 19,26 | 19,02 | 19,14 | 19,14 | 22.662 |
19 feb 2024 | 19,22 | 19,32 | 19,16 | 19,16 | 19,16 | 22.664 |
16 feb 2024 | 19,54 | 19,54 | 19,22 | 19,26 | 19,26 | 45.361 |
15 feb 2024 | 19,84 | 20,05 | 19,44 | 19,56 | 19,56 | 28.823 |
14 feb 2024 | 19,96 | 19,98 | 19,66 | 19,86 | 19,86 | 30.581 |
13 feb 2024 | 20,20 | 20,20 | 19,96 | 19,96 | 19,96 | 19.809 |
12 feb 2024 | 20,30 | 20,45 | 20,15 | 20,15 | 20,15 | 16.106 |
09 feb 2024 | 20,05 | 20,25 | 19,98 | 20,20 | 20,20 | 27.577 |
08 feb 2024 | 20,00 | 20,20 | 19,90 | 19,90 | 19,90 | 23.725 |
07 feb 2024 | 20,20 | 20,20 | 19,96 | 19,96 | 19,96 | 18.354 |
06 feb 2024 | 20,30 | 20,30 | 19,84 | 20,10 | 20,10 | 35.014 |
05 feb 2024 | 19,52 | 20,30 | 19,48 | 20,30 | 20,30 | 49.551 |
02 feb 2024 | 19,42 | 19,54 | 19,38 | 19,48 | 19,48 | 27.043 |
01 feb 2024 | 19,66 | 19,78 | 19,22 | 19,30 | 19,30 | 36.015 |
31 gen 2024 | 19,46 | 19,62 | 19,40 | 19,62 | 19,62 | 27.915 |
30 gen 2024 | 19,50 | 19,50 | 19,24 | 19,46 | 19,46 | 25.870 |
29 gen 2024 | 19,56 | 19,64 | 19,44 | 19,48 | 19,48 | 12.195 |
26 gen 2024 | 19,64 | 19,66 | 19,50 | 19,58 | 19,58 | 16.039 |
25 gen 2024 | 19,32 | 19,58 | 19,26 | 19,58 | 19,58 | 14.339 |
24 gen 2024 | 19,56 | 19,56 | 19,34 | 19,36 | 19,36 | 12.135 |
23 gen 2024 | 19,34 | 19,54 | 19,22 | 19,42 | 19,42 | 21.176 |
22 gen 2024 | 19,30 | 19,54 | 19,28 | 19,38 | 19,38 | 6.653 |
19 gen 2024 | 19,50 | 19,60 | 19,14 | 19,30 | 19,30 | 28.732 |
18 gen 2024 | 19,28 | 19,70 | 19,28 | 19,50 | 19,50 | 22.322 |
17 gen 2024 | 19,00 | 19,30 | 18,96 | 19,30 | 19,30 | 42.861 |
16 gen 2024 | 19,08 | 19,56 | 19,00 | 19,06 | 19,06 | 41.051 |
15 gen 2024 | 19,34 | 19,38 | 19,14 | 19,18 | 19,18 | 23.881 |
12 gen 2024 | 19,24 | 19,74 | 19,24 | 19,50 | 19,50 | 23.543 |
11 gen 2024 | 19,20 | 19,44 | 19,02 | 19,18 | 19,18 | 33.706 |
10 gen 2024 | 19,10 | 19,12 | 18,96 | 19,02 | 19,02 | 22.514 |
09 gen 2024 | 19,16 | 19,20 | 19,00 | 19,08 | 19,08 | 19.652 |
08 gen 2024 | 18,94 | 19,30 | 18,90 | 19,20 | 19,20 | 36.448 |
05 gen 2024 | 18,96 | 19,10 | 18,86 | 19,06 | 19,06 | 25.402 |
04 gen 2024 | 19,08 | 19,20 | 18,98 | 19,08 | 19,08 | 24.993 |
03 gen 2024 | 19,44 | 19,44 | 19,06 | 19,10 | 19,10 | 23.313 |
02 gen 2024 | 19,20 | 19,42 | 19,20 | 19,40 | 19,40 | 17.372 |
29 dic 2023 | 19,46 | 19,46 | 19,22 | 19,22 | 19,22 | 10.587 |
28 dic 2023 | 19,66 | 19,70 | 19,40 | 19,46 | 19,46 | 12.293 |
27 dic 2023 | 19,84 | 19,94 | 19,68 | 19,68 | 19,68 | 14.994 |
22 dic 2023 | 19,80 | 19,84 | 19,70 | 19,84 | 19,84 | 12.309 |
21 dic 2023 | 19,74 | 19,84 | 19,68 | 19,76 | 19,76 | 13.120 |
20 dic 2023 | 19,28 | 19,74 | 19,24 | 19,74 | 19,74 | 23.521 |
19 dic 2023 | 19,30 | 19,44 | 19,30 | 19,30 | 19,30 | 18.071 |
18 dic 2023 | 19,30 | 19,46 | 19,16 | 19,30 | 19,30 | 44.423 |
15 dic 2023 | 19,30 | 19,58 | 19,22 | 19,36 | 19,36 | 96.944 |
14 dic 2023 | 19,24 | 19,48 | 19,18 | 19,30 | 19,30 | 37.068 |
13 dic 2023 | 19,58 | 19,90 | 19,26 | 19,26 | 19,26 | 36.334 |
12 dic 2023 | 19,62 | 19,76 | 19,46 | 19,54 | 19,54 | 19.415 |
11 dic 2023 | 19,64 | 19,78 | 19,32 | 19,64 | 19,64 | 35.968 |
08 dic 2023 | 19,50 | 19,58 | 19,40 | 19,58 | 19,58 | 26.775 |
07 dic 2023 | 19,22 | 19,46 | 19,22 | 19,46 | 19,46 | 22.175 |
*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...