Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 16,54 | 16,54 | 16,10 | 16,10 | 16,10 | 7.789 |
29 apr 2024 | 16,08 | 16,54 | 16,08 | 16,32 | 16,32 | 12.564 |
26 apr 2024 | 16,02 | 16,36 | 15,96 | 16,28 | 16,28 | 11.068 |
25 apr 2024 | 16,12 | 16,24 | 15,84 | 16,02 | 16,02 | 10.457 |
24 apr 2024 | 16,22 | 16,26 | 16,00 | 16,20 | 16,20 | 23.459 |
23 apr 2024 | 15,56 | 16,16 | 15,46 | 16,06 | 16,06 | 13.675 |
22 apr 2024 | 15,96 | 16,16 | 15,20 | 15,56 | 15,56 | 28.583 |
19 apr 2024 | 16,24 | 16,24 | 15,82 | 16,06 | 16,06 | 20.095 |
18 apr 2024 | 16,04 | 16,14 | 15,86 | 16,12 | 16,12 | 11.848 |
17 apr 2024 | 16,14 | 16,30 | 16,02 | 16,10 | 16,10 | 14.029 |
16 apr 2024 | 16,20 | 16,32 | 16,08 | 16,18 | 16,18 | 20.801 |
15 apr 2024 | 16,32 | 16,66 | 16,32 | 16,38 | 16,38 | 12.504 |
12 apr 2024 | 16,62 | 16,84 | 16,26 | 16,40 | 16,40 | 19.313 |
11 apr 2024 | 16,60 | 16,88 | 16,30 | 16,72 | 16,72 | 23.585 |
10 apr 2024 | 16,86 | 16,86 | 16,30 | 16,52 | 16,52 | 50.266 |
09 apr 2024 | 17,20 | 17,22 | 16,64 | 16,64 | 16,64 | 38.766 |
08 apr 2024 | 17,30 | 17,32 | 17,10 | 17,26 | 17,26 | 15.766 |
05 apr 2024 | 17,50 | 17,50 | 17,20 | 17,30 | 17,30 | 13.232 |
04 apr 2024 | 17,88 | 17,88 | 17,52 | 17,52 | 17,52 | 7.380 |
03 apr 2024 | 17,60 | 17,70 | 17,34 | 17,66 | 17,66 | 15.731 |
02 apr 2024 | 17,86 | 18,36 | 17,50 | 17,50 | 17,50 | 21.086 |
28 mar 2024 | 18,00 | 18,14 | 17,74 | 18,06 | 18,06 | 17.936 |
27 mar 2024 | 17,90 | 18,22 | 17,84 | 18,00 | 18,00 | 31.811 |
26 mar 2024 | 17,76 | 17,90 | 17,64 | 17,90 | 17,90 | 39.764 |
25 mar 2024 | 17,40 | 17,80 | 17,40 | 17,74 | 17,74 | 39.679 |
22 mar 2024 | 17,66 | 17,84 | 17,52 | 17,62 | 17,62 | 18.468 |
21 mar 2024 | 17,56 | 17,60 | 17,32 | 17,60 | 17,60 | 41.467 |
20 mar 2024 | 17,58 | 17,62 | 17,26 | 17,34 | 17,34 | 37.157 |
19 mar 2024 | 17,76 | 17,76 | 17,50 | 17,58 | 17,58 | 17.893 |
18 mar 2024 | 17,50 | 17,92 | 17,48 | 17,80 | 17,80 | 43.506 |
15 mar 2024 | 17,84 | 18,10 | 17,36 | 17,36 | 17,36 | 40.831 |
14 mar 2024 | 18,44 | 18,46 | 17,90 | 17,90 | 17,90 | 64.199 |
13 mar 2024 | 18,60 | 19,46 | 17,98 | 18,36 | 18,36 | 129.076 |
12 mar 2024 | 18,48 | 18,48 | 17,84 | 18,36 | 18,36 | 35.853 |
11 mar 2024 | 18,70 | 18,70 | 18,02 | 18,36 | 18,36 | 27.468 |
08 mar 2024 | 18,64 | 18,74 | 18,54 | 18,62 | 18,62 | 9.492 |
07 mar 2024 | 18,46 | 18,92 | 18,40 | 18,72 | 18,72 | 24.583 |
06 mar 2024 | 18,32 | 18,58 | 18,10 | 18,58 | 18,58 | 19.731 |
05 mar 2024 | 18,40 | 18,58 | 18,10 | 18,10 | 18,10 | 18.125 |
04 mar 2024 | 18,80 | 18,80 | 18,40 | 18,58 | 18,58 | 11.753 |
01 mar 2024 | 18,58 | 18,62 | 18,16 | 18,62 | 18,62 | 31.418 |
29 feb 2024 | 18,60 | 18,72 | 18,34 | 18,34 | 18,34 | 11.856 |
28 feb 2024 | 19,00 | 19,16 | 18,56 | 18,58 | 18,58 | 19.082 |
27 feb 2024 | 18,92 | 19,30 | 18,52 | 19,22 | 19,22 | 26.201 |
26 feb 2024 | 19,30 | 19,30 | 18,94 | 19,16 | 19,16 | 18.662 |
23 feb 2024 | 19,58 | 19,58 | 18,96 | 19,22 | 19,22 | 26.025 |
22 feb 2024 | 19,16 | 19,60 | 19,10 | 19,60 | 19,60 | 66.357 |
21 feb 2024 | 18,98 | 19,30 | 18,86 | 18,88 | 18,88 | 14.891 |
20 feb 2024 | 19,50 | 19,50 | 18,80 | 18,80 | 18,80 | 32.129 |
19 feb 2024 | 18,70 | 19,50 | 18,70 | 19,50 | 19,50 | 43.334 |
16 feb 2024 | 18,76 | 18,90 | 18,64 | 18,86 | 18,86 | 12.432 |
15 feb 2024 | 18,48 | 19,08 | 18,48 | 18,64 | 18,64 | 37.352 |
14 feb 2024 | 18,20 | 18,54 | 18,08 | 18,46 | 18,46 | 14.426 |
13 feb 2024 | 18,50 | 18,50 | 17,90 | 18,22 | 18,22 | 26.535 |
12 feb 2024 | 18,14 | 18,62 | 18,14 | 18,58 | 18,58 | 17.526 |
09 feb 2024 | 18,26 | 18,42 | 18,12 | 18,20 | 18,20 | 12.018 |
08 feb 2024 | 18,22 | 18,58 | 18,22 | 18,50 | 18,50 | 13.712 |
07 feb 2024 | 18,44 | 18,54 | 18,08 | 18,22 | 18,22 | 13.046 |
06 feb 2024 | 18,18 | 18,60 | 18,18 | 18,50 | 18,50 | 17.683 |
05 feb 2024 | 18,34 | 18,60 | 18,22 | 18,30 | 18,30 | 22.385 |
02 feb 2024 | 18,50 | 18,52 | 18,26 | 18,26 | 18,26 | 17.398 |
01 feb 2024 | 18,50 | 18,84 | 18,48 | 18,70 | 18,70 | 13.158 |
31 gen 2024 | 18,88 | 18,92 | 18,50 | 18,50 | 18,50 | 21.021 |
30 gen 2024 | 18,80 | 19,10 | 18,76 | 18,86 | 18,86 | 16.310 |
29 gen 2024 | 18,98 | 18,98 | 18,44 | 18,86 | 18,86 | 8.110 |
26 gen 2024 | 18,82 | 18,92 | 18,56 | 18,84 | 18,84 | 16.217 |
25 gen 2024 | 18,16 | 18,82 | 17,98 | 18,82 | 18,82 | 24.918 |
24 gen 2024 | 18,00 | 18,16 | 17,88 | 18,14 | 18,14 | 12.378 |
23 gen 2024 | 17,82 | 17,88 | 17,68 | 17,86 | 17,86 | 12.268 |
22 gen 2024 | 17,44 | 17,82 | 17,40 | 17,82 | 17,82 | 35.608 |
19 gen 2024 | 17,88 | 17,90 | 17,50 | 17,52 | 17,52 | 17.250 |
18 gen 2024 | 17,60 | 17,98 | 17,60 | 17,88 | 17,88 | 18.670 |
17 gen 2024 | 17,96 | 18,04 | 17,56 | 17,66 | 17,66 | 17.529 |
16 gen 2024 | 18,44 | 18,44 | 17,96 | 18,16 | 18,16 | 23.697 |
15 gen 2024 | 18,60 | 18,60 | 18,30 | 18,46 | 18,46 | 23.200 |
12 gen 2024 | 18,22 | 18,88 | 18,22 | 18,88 | 18,88 | 44.497 |
11 gen 2024 | 18,66 | 18,86 | 18,28 | 18,30 | 18,30 | 31.137 |
10 gen 2024 | 19,16 | 19,16 | 18,62 | 18,64 | 18,64 | 10.106 |
09 gen 2024 | 19,00 | 19,12 | 18,82 | 18,94 | 18,94 | 21.233 |
08 gen 2024 | 18,36 | 19,00 | 18,36 | 19,00 | 19,00 | 18.886 |
05 gen 2024 | 18,88 | 18,88 | 18,24 | 18,60 | 18,60 | 16.152 |
04 gen 2024 | 18,40 | 18,72 | 18,32 | 18,72 | 18,72 | 24.684 |
03 gen 2024 | 18,90 | 18,90 | 18,10 | 18,36 | 18,36 | 41.152 |
02 gen 2024 | 19,30 | 19,62 | 18,98 | 19,02 | 19,02 | 19.095 |
29 dic 2023 | 19,66 | 19,72 | 19,36 | 19,50 | 19,50 | 17.932 |
28 dic 2023 | 19,76 | 19,76 | 19,52 | 19,68 | 19,68 | 15.382 |
27 dic 2023 | 19,54 | 19,80 | 19,54 | 19,76 | 19,76 | 28.480 |
22 dic 2023 | 19,54 | 19,54 | 19,08 | 19,46 | 19,46 | 10.258 |
21 dic 2023 | 19,16 | 19,52 | 19,14 | 19,50 | 19,50 | 12.973 |
20 dic 2023 | 19,44 | 19,44 | 18,92 | 19,20 | 19,20 | 14.644 |
19 dic 2023 | 19,14 | 19,48 | 19,08 | 19,20 | 19,20 | 16.494 |
18 dic 2023 | 19,70 | 19,70 | 18,66 | 18,98 | 18,98 | 31.573 |
15 dic 2023 | 19,04 | 19,52 | 19,04 | 19,46 | 19,46 | 24.039 |
14 dic 2023 | 18,08 | 19,28 | 17,96 | 19,18 | 19,18 | 125.918 |
13 dic 2023 | 18,14 | 18,14 | 17,86 | 17,90 | 17,90 | 5.705 |
12 dic 2023 | 17,86 | 18,10 | 17,82 | 18,08 | 18,08 | 22.611 |
11 dic 2023 | 18,16 | 18,16 | 17,84 | 18,02 | 18,02 | 12.222 |
08 dic 2023 | 17,88 | 18,16 | 17,84 | 18,06 | 18,06 | 16.208 |
07 dic 2023 | 17,72 | 17,92 | 17,60 | 17,90 | 17,90 | 10.080 |
06 dic 2023 | 17,66 | 17,96 | 17,66 | 17,78 | 17,78 | 9.755 |
*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...