Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 17,51 | 17,65 | 17,41 | 17,51 | 17,51 | 40.597 |
25 apr 2024 | 17,28 | 17,48 | 17,09 | 17,32 | 17,32 | 35.641 |
24 apr 2024 | 17,67 | 17,70 | 17,29 | 17,36 | 17,36 | 34.746 |
23 apr 2024 | 17,31 | 17,60 | 17,18 | 17,51 | 17,51 | 46.692 |
22 apr 2024 | 17,11 | 17,25 | 17,00 | 17,16 | 17,16 | 45.433 |
19 apr 2024 | 17,13 | 17,14 | 16,85 | 17,00 | 17,00 | 36.358 |
18 apr 2024 | 17,12 | 17,23 | 16,85 | 17,15 | 17,15 | 45.853 |
17 apr 2024 | 17,32 | 17,54 | 17,13 | 17,13 | 17,13 | 41.421 |
16 apr 2024 | 17,17 | 17,44 | 17,05 | 17,43 | 17,43 | 52.642 |
15 apr 2024 | 17,49 | 17,68 | 17,32 | 17,32 | 17,32 | 49.276 |
12 apr 2024 | 18,09 | 18,22 | 17,42 | 17,51 | 17,51 | 64.547 |
11 apr 2024 | 17,84 | 18,04 | 17,73 | 17,85 | 17,85 | 41.234 |
10 apr 2024 | 17,97 | 18,24 | 17,72 | 17,82 | 17,82 | 45.311 |
09 apr 2024 | 18,11 | 18,27 | 17,93 | 17,93 | 17,93 | 52.814 |
08 apr 2024 | 18,07 | 18,29 | 18,04 | 18,19 | 18,19 | 25.063 |
05 apr 2024 | 18,23 | 18,34 | 17,98 | 18,00 | 18,00 | 52.283 |
04 apr 2024 | 18,29 | 18,45 | 18,17 | 18,35 | 18,35 | 40.496 |
03 apr 2024 | 18,20 | 18,49 | 18,19 | 18,38 | 18,38 | 34.936 |
02 apr 2024 | 18,92 | 19,27 | 18,26 | 18,26 | 18,26 | 120.047 |
28 mar 2024 | 19,10 | 19,16 | 18,90 | 19,01 | 19,01 | 38.422 |
27 mar 2024 | 19,29 | 19,64 | 19,08 | 19,11 | 19,11 | 70.833 |
26 mar 2024 | 18,75 | 19,26 | 18,60 | 19,10 | 19,10 | 60.424 |
25 mar 2024 | 18,69 | 18,96 | 18,64 | 18,82 | 18,82 | 79.524 |
22 mar 2024 | 18,99 | 18,99 | 18,66 | 18,69 | 18,69 | 71.126 |
21 mar 2024 | 18,60 | 19,11 | 18,07 | 18,99 | 18,99 | 202.306 |
20 mar 2024 | 18,04 | 18,60 | 17,83 | 18,47 | 18,47 | 187.861 |
19 mar 2024 | 18,12 | 18,18 | 17,93 | 17,99 | 17,99 | 62.120 |
18 mar 2024 | 18,08 | 18,20 | 17,81 | 18,19 | 18,19 | 55.464 |
15 mar 2024 | 18,12 | 18,21 | 17,70 | 18,07 | 18,07 | 68.732 |
14 mar 2024 | 18,20 | 18,26 | 18,00 | 18,04 | 18,04 | 52.271 |
13 mar 2024 | 18,20 | 18,45 | 18,02 | 18,22 | 18,22 | 73.888 |
12 mar 2024 | 18,29 | 18,42 | 18,07 | 18,07 | 18,07 | 70.035 |
11 mar 2024 | 17,80 | 18,22 | 17,68 | 18,11 | 18,11 | 105.990 |
08 mar 2024 | 18,38 | 18,38 | 16,35 | 17,73 | 17,73 | 577.456 |
07 mar 2024 | 18,26 | 18,59 | 17,62 | 18,23 | 18,23 | 114.577 |
06 mar 2024 | 18,07 | 18,33 | 18,01 | 18,22 | 18,22 | 92.798 |
05 mar 2024 | 18,38 | 18,56 | 18,03 | 18,11 | 18,11 | 60.224 |
04 mar 2024 | 18,49 | 18,57 | 18,38 | 18,46 | 18,46 | 29.487 |
01 mar 2024 | 18,43 | 18,63 | 18,37 | 18,50 | 18,50 | 36.202 |
29 feb 2024 | 18,86 | 18,86 | 18,43 | 18,43 | 18,43 | 75.619 |
28 feb 2024 | 19,55 | 19,55 | 18,67 | 18,74 | 18,74 | 74.906 |
27 feb 2024 | 18,83 | 19,49 | 18,80 | 19,45 | 19,45 | 133.620 |
26 feb 2024 | 18,45 | 18,71 | 18,27 | 18,67 | 18,67 | 85.192 |
23 feb 2024 | 18,25 | 18,61 | 18,01 | 18,58 | 18,58 | 90.361 |
22 feb 2024 | 18,75 | 18,90 | 17,95 | 18,19 | 18,19 | 220.516 |
21 feb 2024 | 18,75 | 18,88 | 18,51 | 18,62 | 18,62 | 39.809 |
20 feb 2024 | 19,20 | 19,20 | 18,62 | 18,62 | 18,62 | 56.509 |
19 feb 2024 | 19,00 | 19,19 | 18,76 | 19,19 | 19,19 | 36.332 |
16 feb 2024 | 19,14 | 19,24 | 18,89 | 19,15 | 19,15 | 23.850 |
15 feb 2024 | 19,02 | 19,28 | 19,02 | 19,12 | 19,12 | 27.917 |
14 feb 2024 | 18,78 | 19,09 | 18,72 | 19,01 | 19,01 | 23.122 |
13 feb 2024 | 19,33 | 19,33 | 18,71 | 18,90 | 18,90 | 58.312 |
12 feb 2024 | 19,30 | 19,62 | 19,23 | 19,38 | 19,38 | 51.664 |
09 feb 2024 | 19,25 | 19,46 | 19,12 | 19,18 | 19,18 | 56.034 |
08 feb 2024 | 18,96 | 19,19 | 18,96 | 19,17 | 19,17 | 38.178 |
07 feb 2024 | 19,05 | 19,11 | 18,77 | 18,96 | 18,96 | 48.150 |
06 feb 2024 | 18,78 | 19,06 | 18,56 | 18,99 | 18,99 | 47.714 |
05 feb 2024 | 19,32 | 19,32 | 18,75 | 18,75 | 18,75 | 52.298 |
02 feb 2024 | 19,55 | 19,65 | 19,12 | 19,14 | 19,14 | 45.077 |
01 feb 2024 | 19,50 | 19,88 | 19,39 | 19,39 | 19,39 | 85.853 |
31 gen 2024 | 19,48 | 19,75 | 19,41 | 19,68 | 19,68 | 59.704 |
30 gen 2024 | 19,61 | 19,64 | 19,39 | 19,55 | 19,55 | 51.394 |
29 gen 2024 | 19,73 | 19,75 | 19,40 | 19,63 | 19,63 | 28.729 |
26 gen 2024 | 19,77 | 19,83 | 19,46 | 19,66 | 19,66 | 64.338 |
25 gen 2024 | 19,15 | 19,88 | 19,05 | 19,86 | 19,86 | 89.392 |
24 gen 2024 | 19,45 | 19,45 | 19,15 | 19,30 | 19,30 | 28.308 |
23 gen 2024 | 19,03 | 19,35 | 18,85 | 19,16 | 19,16 | 36.781 |
22 gen 2024 | 18,86 | 19,18 | 18,85 | 18,85 | 18,85 | 28.812 |
19 gen 2024 | 19,20 | 19,22 | 18,78 | 18,80 | 18,80 | 45.304 |
18 gen 2024 | 18,83 | 19,13 | 18,76 | 19,13 | 19,13 | 56.351 |
17 gen 2024 | 18,61 | 18,76 | 18,38 | 18,68 | 18,68 | 67.645 |
16 gen 2024 | 18,79 | 18,86 | 18,57 | 18,80 | 18,80 | 37.138 |
15 gen 2024 | 18,93 | 18,95 | 18,70 | 18,84 | 18,84 | 34.449 |
12 gen 2024 | 18,90 | 19,05 | 18,65 | 18,93 | 18,93 | 52.964 |
11 gen 2024 | 18,93 | 19,10 | 18,53 | 18,53 | 18,53 | 46.533 |
10 gen 2024 | 19,15 | 19,22 | 18,79 | 18,80 | 18,80 | 31.063 |
09 gen 2024 | 18,87 | 19,15 | 18,67 | 19,07 | 19,07 | 72.176 |
08 gen 2024 | 18,69 | 18,83 | 18,27 | 18,76 | 18,76 | 52.965 |
05 gen 2024 | 18,92 | 18,92 | 18,33 | 18,65 | 18,65 | 82.472 |
04 gen 2024 | 19,10 | 19,23 | 18,60 | 18,97 | 18,97 | 57.888 |
03 gen 2024 | 19,87 | 20,00 | 18,90 | 19,03 | 19,03 | 119.617 |
02 gen 2024 | 20,22 | 20,50 | 19,75 | 20,02 | 20,02 | 67.432 |
29 dic 2023 | 20,30 | 20,52 | 20,20 | 20,28 | 20,28 | 45.094 |
28 dic 2023 | 20,30 | 20,48 | 20,06 | 20,10 | 20,10 | 43.712 |
27 dic 2023 | 20,62 | 20,64 | 20,14 | 20,30 | 20,30 | 66.481 |
22 dic 2023 | 20,60 | 20,70 | 20,32 | 20,48 | 20,48 | 49.048 |
21 dic 2023 | 20,30 | 20,66 | 20,20 | 20,52 | 20,52 | 86.774 |
20 dic 2023 | 20,32 | 20,50 | 20,02 | 20,50 | 20,50 | 121.708 |
19 dic 2023 | 19,71 | 20,36 | 19,60 | 20,20 | 20,20 | 185.831 |
18 dic 2023 | 19,91 | 20,12 | 19,36 | 19,62 | 19,62 | 104.305 |
15 dic 2023 | 19,50 | 20,12 | 19,12 | 19,68 | 19,68 | 201.062 |
14 dic 2023 | 17,47 | 19,49 | 17,47 | 19,49 | 19,49 | 472.909 |
13 dic 2023 | 17,39 | 17,50 | 17,07 | 17,18 | 17,18 | 37.201 |
12 dic 2023 | 17,62 | 17,78 | 17,30 | 17,44 | 17,44 | 44.326 |
11 dic 2023 | 17,60 | 17,66 | 17,43 | 17,60 | 17,60 | 44.256 |
08 dic 2023 | 17,51 | 17,58 | 17,39 | 17,57 | 17,57 | 31.161 |
07 dic 2023 | 17,43 | 17,48 | 17,14 | 17,48 | 17,48 | 48.022 |
06 dic 2023 | 17,28 | 17,49 | 17,15 | 17,48 | 17,48 | 64.824 |
05 dic 2023 | 17,14 | 17,34 | 17,00 | 17,15 | 17,15 | 27.419 |
04 dic 2023 | 17,50 | 17,50 | 17,01 | 17,18 | 17,18 | 46.072 |
*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...