Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 apr 2024 | 19,61 | 19,70 | 19,50 | 19,61 | 19,61 | 54.100 |
16 apr 2024 | 19,82 | 19,82 | 19,52 | 19,53 | 19,53 | 72.600 |
15 apr 2024 | 20,12 | 20,16 | 19,70 | 19,72 | 19,72 | 44.600 |
12 apr 2024 | 20,37 | 20,40 | 20,05 | 20,08 | 20,08 | 46.900 |
11 apr 2024 | 20,44 | 20,59 | 20,21 | 20,52 | 20,52 | 64.300 |
10 apr 2024 | 20,44 | 20,53 | 20,26 | 20,39 | 20,39 | 69.500 |
09 apr 2024 | 20,56 | 20,70 | 20,47 | 20,65 | 20,65 | 88.000 |
08 apr 2024 | 20,50 | 20,65 | 20,43 | 20,49 | 20,49 | 187.400 |
05 apr 2024 | 20,28 | 20,28 | 20,06 | 20,13 | 20,13 | 49.500 |
04 apr 2024 | 20,75 | 20,81 | 20,30 | 20,30 | 20,30 | 54.400 |
03 apr 2024 | 20,34 | 20,63 | 20,34 | 20,55 | 20,55 | 253.300 |
02 apr 2024 | 20,13 | 20,40 | 20,13 | 20,37 | 20,37 | 93.300 |
01 apr 2024 | 20,28 | 20,59 | 19,95 | 20,07 | 20,07 | 55.700 |
28 mar 2024 | 20,00 | 20,67 | 19,98 | 20,23 | 20,23 | 136.900 |
27 mar 2024 | 19,77 | 19,87 | 19,72 | 19,80 | 19,80 | 100.400 |
26 mar 2024 | 19,89 | 19,92 | 19,56 | 19,58 | 19,58 | 92.200 |
25 mar 2024 | 19,76 | 19,96 | 19,70 | 19,78 | 19,78 | 126.900 |
22 mar 2024 | 19,46 | 19,46 | 19,20 | 19,23 | 19,23 | 73.500 |
21 mar 2024 | 19,30 | 19,60 | 19,27 | 19,36 | 19,36 | 82.700 |
20 mar 2024 | 19,11 | 19,34 | 19,05 | 19,30 | 19,30 | 62.300 |
19 mar 2024 | 19,09 | 19,34 | 19,03 | 19,19 | 19,19 | 99.400 |
18 mar 2024 | 19,17 | 19,17 | 18,96 | 19,01 | 19,01 | 81.400 |
15 mar 2024 | 19,17 | 19,45 | 19,17 | 19,21 | 19,21 | 148.900 |
14 mar 2024 | 18,53 | 18,81 | 18,49 | 18,73 | 18,73 | 69.600 |
13 mar 2024 | 18,30 | 18,57 | 18,25 | 18,53 | 18,53 | 56.600 |
12 mar 2024 | 18,31 | 18,31 | 18,16 | 18,22 | 18,22 | 59.400 |
11 mar 2024 | 18,13 | 18,29 | 18,09 | 18,25 | 18,25 | 58.500 |
08 mar 2024 | 18,40 | 18,42 | 18,23 | 18,23 | 18,23 | 56.300 |
07 mar 2024 | 18,32 | 18,49 | 18,30 | 18,35 | 18,35 | 78.800 |
06 mar 2024 | 18,12 | 18,18 | 17,99 | 18,09 | 18,09 | 95.100 |
05 mar 2024 | 17,77 | 17,84 | 17,62 | 17,67 | 17,67 | 86.300 |
04 mar 2024 | 18,19 | 18,19 | 17,91 | 17,91 | 17,91 | 88.400 |
01 mar 2024 | 18,53 | 18,53 | 18,26 | 18,33 | 18,33 | 75.700 |
29 feb 2024 | 18,67 | 18,77 | 18,52 | 18,65 | 18,65 | 144.900 |
28 feb 2024 | 17,79 | 18,33 | 17,79 | 18,10 | 18,10 | 278.900 |
27 feb 2024 | 17,01 | 17,52 | 17,01 | 17,38 | 17,38 | 370.900 |
26 feb 2024 | 15,61 | 15,76 | 15,55 | 15,70 | 15,70 | 80.800 |
23 feb 2024 | 15,84 | 15,94 | 15,76 | 15,91 | 15,91 | 51.600 |
22 feb 2024 | 15,94 | 16,01 | 15,89 | 16,00 | 16,00 | 34.000 |
21 feb 2024 | 15,81 | 15,85 | 15,72 | 15,82 | 15,82 | 53.100 |
20 feb 2024 | 15,87 | 16,06 | 15,87 | 16,06 | 16,06 | 55.600 |
16 feb 2024 | 15,89 | 15,90 | 15,79 | 15,88 | 15,88 | 39.900 |
15 feb 2024 | 15,75 | 15,99 | 15,74 | 15,92 | 15,92 | 32.100 |
14 feb 2024 | 15,74 | 15,77 | 15,58 | 15,59 | 15,59 | 55.300 |
13 feb 2024 | 16,04 | 16,04 | 15,63 | 15,67 | 15,67 | 87.400 |
12 feb 2024 | 16,17 | 16,42 | 16,13 | 16,33 | 16,33 | 84.200 |
09 feb 2024 | 16,27 | 16,51 | 16,27 | 16,46 | 16,46 | 103.100 |
08 feb 2024 | 16,23 | 16,50 | 16,13 | 16,49 | 16,49 | 87.900 |
07 feb 2024 | 16,31 | 16,46 | 16,16 | 16,34 | 16,34 | 100.900 |
06 feb 2024 | 16,16 | 16,56 | 16,15 | 16,56 | 16,56 | 58.300 |
05 feb 2024 | 16,59 | 16,59 | 16,18 | 16,24 | 16,24 | 106.500 |
02 feb 2024 | 16,96 | 16,97 | 16,68 | 16,71 | 16,71 | 30.500 |
01 feb 2024 | 17,03 | 17,15 | 17,03 | 17,12 | 17,12 | 24.900 |
31 gen 2024 | 17,26 | 17,34 | 17,01 | 17,04 | 17,04 | 45.000 |
30 gen 2024 | 17,22 | 17,31 | 17,18 | 17,19 | 17,19 | 30.000 |
29 gen 2024 | 17,22 | 17,25 | 17,00 | 17,25 | 17,25 | 45.300 |
26 gen 2024 | 17,52 | 17,77 | 17,51 | 17,73 | 17,73 | 65.600 |
25 gen 2024 | 17,50 | 17,54 | 17,40 | 17,47 | 17,47 | 34.200 |
24 gen 2024 | 17,75 | 17,78 | 17,31 | 17,31 | 17,31 | 72.500 |
23 gen 2024 | 17,59 | 17,70 | 17,49 | 17,66 | 17,66 | 69.400 |
22 gen 2024 | 17,79 | 17,85 | 17,73 | 17,75 | 17,75 | 44.600 |
19 gen 2024 | 17,80 | 17,88 | 17,67 | 17,84 | 17,84 | 51.600 |
18 gen 2024 | 17,99 | 18,03 | 17,90 | 18,03 | 18,03 | 43.700 |
17 gen 2024 | 17,53 | 17,74 | 17,48 | 17,69 | 17,69 | 68.400 |
16 gen 2024 | 18,08 | 18,17 | 17,90 | 18,04 | 18,04 | 43.600 |
12 gen 2024 | 18,74 | 18,87 | 18,71 | 18,80 | 18,80 | 37.300 |
11 gen 2024 | 18,96 | 18,99 | 18,52 | 18,65 | 18,65 | 44.400 |
10 gen 2024 | 18,54 | 18,74 | 18,48 | 18,70 | 18,70 | 32.800 |
09 gen 2024 | 18,67 | 18,68 | 18,46 | 18,59 | 18,59 | 104.600 |
08 gen 2024 | 18,63 | 18,90 | 18,56 | 18,88 | 18,88 | 61.100 |
05 gen 2024 | 18,42 | 19,03 | 17,97 | 18,94 | 18,94 | 207.800 |
04 gen 2024 | 18,21 | 18,28 | 18,04 | 18,10 | 18,10 | 71.500 |
03 gen 2024 | 17,93 | 17,93 | 17,69 | 17,69 | 17,69 | 39.700 |
02 gen 2024 | 18,13 | 18,27 | 18,01 | 18,08 | 18,08 | 75.300 |
29 dic 2023 | 17,99 | 18,09 | 17,90 | 18,00 | 18,00 | 40.300 |
28 dic 2023 | 18,03 | 18,16 | 18,02 | 18,14 | 18,14 | 39.200 |
27 dic 2023 | 18,23 | 18,37 | 18,17 | 18,26 | 18,26 | 49.100 |
26 dic 2023 | 17,99 | 17,99 | 17,75 | 17,96 | 17,96 | 39.800 |
22 dic 2023 | 17,94 | 18,08 | 17,88 | 17,99 | 17,99 | 51.300 |
21 dic 2023 | 18,06 | 18,08 | 17,70 | 17,94 | 17,94 | 59.700 |
20 dic 2023 | 18,20 | 18,38 | 17,82 | 17,89 | 17,89 | 146.500 |
19 dic 2023 | 17,39 | 17,90 | 17,39 | 17,83 | 17,83 | 89.900 |
18 dic 2023 | 17,05 | 17,05 | 16,83 | 16,96 | 16,96 | 50.400 |
15 dic 2023 | 17,37 | 17,37 | 16,86 | 16,88 | 16,88 | 93.300 |
14 dic 2023 | 16,62 | 16,83 | 16,58 | 16,68 | 16,68 | 72.700 |
13 dic 2023 | 16,05 | 16,58 | 15,95 | 16,47 | 16,47 | 49.700 |
12 dic 2023 | 16,24 | 16,29 | 16,15 | 16,25 | 16,25 | 31.600 |
11 dic 2023 | 16,36 | 16,52 | 16,32 | 16,49 | 16,49 | 39.900 |
08 dic 2023 | 16,44 | 16,59 | 16,42 | 16,56 | 16,56 | 20.700 |
07 dic 2023 | 16,53 | 16,67 | 16,49 | 16,65 | 16,65 | 25.400 |
06 dic 2023 | 16,38 | 16,62 | 16,37 | 16,58 | 16,58 | 51.300 |
05 dic 2023 | 16,50 | 16,50 | 16,07 | 16,09 | 16,09 | 83.600 |
04 dic 2023 | 17,20 | 17,31 | 17,03 | 17,13 | 17,13 | 83.000 |
01 dic 2023 | 16,81 | 17,23 | 16,79 | 17,22 | 17,22 | 61.700 |
30 nov 2023 | 16,97 | 16,97 | 16,83 | 16,86 | 16,86 | 40.600 |
29 nov 2023 | 17,18 | 17,21 | 17,11 | 17,12 | 17,12 | 92.500 |
28 nov 2023 | 17,07 | 17,18 | 16,99 | 17,04 | 17,04 | 66.500 |
27 nov 2023 | 17,22 | 17,25 | 16,91 | 17,07 | 17,07 | 97.300 |
24 nov 2023 | 17,00 | 17,32 | 16,97 | 17,30 | 17,30 | 162.500 |
22 nov 2023 | 16,42 | 16,51 | 16,37 | 16,44 | 16,44 | 55.600 |
*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...