Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 giu 2024 | 18,95 | 18,95 | 18,80 | 18,80 | 18,80 | 234 |
24 giu 2024 | 18,87 | 18,87 | 18,86 | 18,86 | 18,86 | 27 |
21 giu 2024 | 19,10 | 19,10 | 18,86 | 18,86 | 18,86 | 436 |
20 giu 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | 49 |
19 giu 2024 | 19,35 | 19,36 | 19,34 | 19,36 | 19,36 | 2.052 |
18 giu 2024 | 19,35 | 19,35 | 19,34 | 19,34 | 19,34 | 518 |
17 giu 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | 50 |
14 giu 2024 | 19,87 | 19,87 | 19,87 | 19,87 | 19,87 | 59 |
13 giu 2024 | 19,60 | 19,60 | 19,51 | 19,51 | 19,51 | 4.082 |
12 giu 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | 2.000 |
11 giu 2024 | 19,32 | 19,32 | 19,32 | 19,32 | 19,32 | 316 |
07 giu 2024 | 19,30 | 19,62 | 19,30 | 19,59 | 19,59 | 1.032 |
06 giu 2024 | 19,50 | 19,51 | 19,19 | 19,20 | 19,20 | 739 |
05 giu 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | 1.067 |
04 giu 2024 | 20,31 | 20,31 | 20,31 | 20,31 | 20,31 | - |
03 giu 2024 | 20,31 | 20,31 | 20,31 | 20,31 | 20,31 | 820 |
31 mag 2024 | 20,12 | 20,12 | 19,95 | 19,95 | 19,95 | 2.750 |
30 mag 2024 | 20,00 | 20,03 | 19,90 | 20,03 | 20,03 | 1.258 |
29 mag 2024 | 20,25 | 20,25 | 20,25 | 20,25 | 20,25 | - |
28 mag 2024 | 20,25 | 20,25 | 20,25 | 20,25 | 20,25 | - |
27 mag 2024 | 20,20 | 20,25 | 20,20 | 20,25 | 20,25 | 176 |
24 mag 2024 | 20,25 | 20,28 | 20,25 | 20,28 | 20,28 | 73 |
23 mag 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | 10 |
22 mag 2024 | 18,78 | 18,78 | 18,78 | 18,78 | 18,78 | - |
21 mag 2024 | 18,78 | 18,78 | 18,78 | 18,78 | 18,78 | - |
20 mag 2024 | 18,79 | 18,79 | 18,60 | 18,78 | 18,78 | 998 |
17 mag 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | 42 |
16 mag 2024 | 18,35 | 18,35 | 18,35 | 18,35 | 18,35 | 1.240 |
15 mag 2024 | 18,34 | 18,34 | 18,19 | 18,19 | 18,19 | 228 |
14 mag 2024 | 18,35 | 18,35 | 18,34 | 18,34 | 18,34 | 2.276 |
13 mag 2024 | 18,64 | 18,81 | 18,64 | 18,81 | 18,81 | 7 |
10 mag 2024 | 18,75 | 18,97 | 18,73 | 18,97 | 18,97 | 1.759 |
09 mag 2024 | 18,75 | 18,75 | 18,74 | 18,74 | 18,74 | 3 |
08 mag 2024 | 18,52 | 18,55 | 18,52 | 18,55 | 18,55 | 2.073 |
07 mag 2024 | 18,62 | 18,74 | 18,46 | 18,74 | 18,74 | 1.290 |
06 mag 2024 | 18,68 | 18,68 | 18,50 | 18,50 | 18,50 | 259 |
03 mag 2024 | 18,19 | 18,65 | 18,19 | 18,65 | 18,65 | 146 |
02 mag 2024 | 18,19 | 18,19 | 18,19 | 18,19 | 18,19 | 1 |
01 mag 2024 | 17,74 | 18,15 | 17,74 | 18,14 | 18,14 | 522 |
30 apr 2024 | 17,75 | 17,75 | 17,74 | 17,74 | 17,74 | 213 |
29 apr 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
26 apr 2024 | 18,13 | 18,25 | 17,93 | 18,10 | 18,10 | 5.858 |
24 apr 2024 | 17,80 | 17,89 | 17,80 | 17,89 | 17,89 | 253 |
23 apr 2024 | 17,92 | 17,92 | 17,92 | 17,92 | 17,92 | 2 |
22 apr 2024 | 18,15 | 18,15 | 17,87 | 17,87 | 17,87 | 257 |
19 apr 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | 789 |
18 apr 2024 | 18,50 | 18,50 | 18,34 | 18,34 | 18,34 | 202 |
17 apr 2024 | 18,37 | 18,45 | 18,37 | 18,45 | 18,45 | 2.350 |
16 apr 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | 49 |
15 apr 2024 | 18,20 | 18,63 | 18,20 | 18,38 | 18,38 | 5.152 |
12 apr 2024 | 17,45 | 18,17 | 17,45 | 18,17 | 18,17 | 4.452 |
11 apr 2024 | 17,06 | 17,06 | 17,06 | 17,06 | 17,06 | - |
10 apr 2024 | 17,06 | 17,06 | 17,06 | 17,06 | 17,06 | - |
09 apr 2024 | 16,85 | 17,06 | 16,85 | 17,06 | 17,06 | 1.250 |
08 apr 2024 | 16,84 | 16,97 | 16,84 | 16,92 | 16,92 | 4.241 |
05 apr 2024 | 16,66 | 16,66 | 16,66 | 16,66 | 16,66 | 1 |
04 apr 2024 | 16,62 | 16,62 | 16,62 | 16,62 | 16,62 | 484 |
03 apr 2024 | 17,51 | 17,51 | 17,51 | 17,51 | 17,51 | - |
02 apr 2024 | 17,51 | 17,51 | 17,51 | 17,51 | 17,51 | 296 |
28 mar 2024 | 17,60 | 17,60 | 17,58 | 17,58 | 17,58 | 2 |
27 mar 2024 | 17,87 | 17,87 | 17,47 | 17,48 | 17,48 | 2.108 |
26 mar 2024 | 17,50 | 17,97 | 17,30 | 17,83 | 17,83 | 6.535 |
25 mar 2024 | 17,00 | 17,46 | 17,00 | 17,42 | 17,42 | 385 |
22 mar 2024 | 17,01 | 17,01 | 17,01 | 17,01 | 17,01 | - |
21 mar 2024 | 17,11 | 17,11 | 16,94 | 17,01 | 17,01 | 442 |
20 mar 2024 | 17,06 | 17,06 | 17,03 | 17,03 | 17,03 | 857 |
19 mar 2024 | 17,04 | 17,04 | 17,04 | 17,04 | 17,04 | - |
18 mar 2024 | 17,00 | 17,04 | 17,00 | 17,04 | 17,04 | 3.125 |
15 mar 2024 | 16,04 | 16,04 | 16,04 | 16,04 | 16,04 | - |
14 mar 2024 | 16,26 | 16,26 | 16,04 | 16,04 | 16,04 | 264 |
13 mar 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
12 mar 2024 | 16,11 | 16,27 | 16,11 | 16,20 | 16,20 | 306 |
11 mar 2024 | 16,66 | 16,66 | 16,64 | 16,64 | 16,64 | 215 |
08 mar 2024 | 16,93 | 16,93 | 16,93 | 16,93 | 16,93 | - |
07 mar 2024 | 16,93 | 16,93 | 16,93 | 16,93 | 16,93 | 34 |
06 mar 2024 | 16,73 | 17,22 | 16,72 | 17,22 | 17,22 | 4.077 |
05 mar 2024 | 16,50 | 16,71 | 16,50 | 16,65 | 16,65 | 957 |
04 mar 2024 | 16,90 | 16,90 | 16,58 | 16,58 | 16,58 | 5 |
01 mar 2024 | 16,93 | 16,93 | 16,93 | 16,93 | 16,93 | 2 |
29 feb 2024 | 16,58 | 17,01 | 16,50 | 16,93 | 16,93 | 5.548 |
28 feb 2024 | 16,04 | 16,04 | 16,04 | 16,04 | 16,04 | - |
27 feb 2024 | 16,04 | 16,04 | 16,04 | 16,04 | 16,04 | - |
26 feb 2024 | 16,04 | 16,04 | 16,03 | 16,04 | 16,04 | 635 |
23 feb 2024 | 16,05 | 16,05 | 15,91 | 15,96 | 15,96 | 1.087 |
22 feb 2024 | 15,98 | 15,98 | 15,98 | 15,98 | 15,98 | - |
21 feb 2024 | 15,98 | 15,98 | 15,98 | 15,98 | 15,98 | - |
20 feb 2024 | 16,01 | 16,01 | 15,98 | 15,98 | 15,98 | 369 |
19 feb 2024 | 16,75 | 16,75 | 16,56 | 16,56 | 16,56 | 567 |
16 feb 2024 | 16,79 | 16,85 | 16,75 | 16,75 | 16,75 | 5.080 |
15 feb 2024 | 16,84 | 16,84 | 16,74 | 16,74 | 16,74 | 8 |
14 feb 2024 | 16,82 | 16,82 | 16,82 | 16,82 | 16,82 | 245 |
13 feb 2024 | 16,91 | 16,91 | 16,91 | 16,91 | 16,91 | 1 |
12 feb 2024 | 17,01 | 17,01 | 16,91 | 16,91 | 16,91 | 1.247 |
09 feb 2024 | 17,35 | 17,35 | 17,24 | 17,24 | 17,24 | 2 |
08 feb 2024 | 17,27 | 17,27 | 17,27 | 17,27 | 17,27 | 250 |
07 feb 2024 | 17,89 | 17,89 | 17,89 | 17,89 | 17,89 | - |
06 feb 2024 | 17,89 | 17,89 | 17,89 | 17,89 | 17,89 | - |
05 feb 2024 | 17,91 | 17,99 | 17,89 | 17,89 | 17,89 | 6.286 |
02 feb 2024 | 17,53 | 17,53 | 17,53 | 17,53 | 17,53 | - |
01 feb 2024 | 17,51 | 17,58 | 17,50 | 17,53 | 17,53 | 286 |
*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...