Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 21,04 | 21,54 | 21,02 | 21,10 | 21,10 | 80.290 |
13 giu 2024 | 21,76 | 21,76 | 21,02 | 21,14 | 21,14 | 95.562 |
12 giu 2024 | 22,34 | 22,50 | 21,42 | 21,80 | 21,80 | 126.423 |
11 giu 2024 | 22,40 | 22,96 | 21,02 | 22,50 | 22,50 | 280.556 |
10 giu 2024 | 22,90 | 23,10 | 22,30 | 22,92 | 22,92 | 63.169 |
07 giu 2024 | 22,20 | 23,46 | 22,02 | 23,02 | 23,02 | 252.709 |
06 giu 2024 | 21,76 | 22,22 | 21,76 | 22,20 | 22,20 | 53.758 |
05 giu 2024 | 21,20 | 21,94 | 21,20 | 21,94 | 21,94 | 49.948 |
04 giu 2024 | 21,30 | 21,40 | 21,16 | 21,22 | 21,22 | 28.242 |
03 giu 2024 | 21,64 | 21,64 | 21,10 | 21,28 | 21,28 | 34.994 |
31 mag 2024 | 21,76 | 21,76 | 21,10 | 21,24 | 21,24 | 106.394 |
30 mag 2024 | 21,38 | 21,98 | 21,30 | 21,68 | 21,68 | 47.281 |
29 mag 2024 | 22,18 | 22,18 | 21,30 | 21,30 | 21,30 | 67.279 |
28 mag 2024 | 22,00 | 22,36 | 22,00 | 22,16 | 22,16 | 39.503 |
27 mag 2024 | 22,00 | 22,36 | 21,98 | 22,30 | 22,30 | 48.161 |
24 mag 2024 | 21,80 | 22,34 | 21,56 | 22,16 | 22,16 | 65.279 |
23 mag 2024 | 22,34 | 22,36 | 21,76 | 21,84 | 21,84 | 42.589 |
22 mag 2024 | 21,66 | 22,24 | 21,66 | 22,22 | 22,22 | 53.223 |
21 mag 2024 | 22,52 | 22,52 | 21,52 | 21,84 | 21,84 | 157.053 |
20 mag 2024 | 22,50 | 22,50 | 22,04 | 22,42 | 22,42 | 32.198 |
17 mag 2024 | 21,40 | 22,60 | 21,28 | 22,60 | 22,60 | 158.755 |
16 mag 2024 | 20,42 | 21,88 | 20,38 | 21,68 | 21,68 | 201.388 |
15 mag 2024 | 20,50 | 20,62 | 20,10 | 20,52 | 20,52 | 144.971 |
14 mag 2024 | 20,00 | 20,96 | 19,80 | 20,70 | 20,70 | 246.344 |
13 mag 2024 | 19,40 | 20,26 | 18,50 | 19,69 | 19,69 | 327.037 |
10 mag 2024 | 21,66 | 23,00 | 19,30 | 19,40 | 19,40 | 436.954 |
09 mag 2024 | 20,58 | 21,62 | 20,58 | 21,62 | 21,62 | 66.379 |
08 mag 2024 | 20,92 | 21,00 | 20,60 | 20,92 | 20,92 | 42.154 |
07 mag 2024 | 20,26 | 21,10 | 20,08 | 20,82 | 20,82 | 94.139 |
06 mag 2024 | 20,22 | 20,32 | 20,00 | 20,06 | 20,06 | 35.113 |
03 mag 2024 | 20,38 | 20,40 | 19,64 | 20,22 | 20,22 | 75.180 |
02 mag 2024 | 21,00 | 21,12 | 20,00 | 20,00 | 20,00 | 116.823 |
30 apr 2024 | 21,10 | 21,14 | 20,80 | 20,86 | 20,86 | 58.394 |
29 apr 2024 | 20,50 | 21,00 | 20,22 | 21,00 | 21,00 | 105.923 |
26 apr 2024 | 20,18 | 20,46 | 20,12 | 20,36 | 20,36 | 61.859 |
25 apr 2024 | 19,90 | 20,48 | 19,69 | 20,12 | 20,12 | 83.620 |
24 apr 2024 | 19,74 | 19,95 | 19,47 | 19,95 | 19,95 | 76.628 |
23 apr 2024 | 19,62 | 19,70 | 19,32 | 19,62 | 19,62 | 64.168 |
22 apr 2024 | 18,32 | 19,77 | 18,31 | 19,58 | 19,58 | 159.346 |
19 apr 2024 | 18,08 | 18,31 | 18,02 | 18,18 | 18,18 | 39.797 |
18 apr 2024 | 18,00 | 18,45 | 18,00 | 18,35 | 18,35 | 41.406 |
17 apr 2024 | 18,14 | 18,42 | 18,03 | 18,05 | 18,05 | 44.114 |
16 apr 2024 | 18,37 | 18,37 | 17,83 | 18,09 | 18,09 | 81.556 |
15 apr 2024 | 18,80 | 18,80 | 18,40 | 18,41 | 18,41 | 49.930 |
12 apr 2024 | 18,90 | 19,15 | 18,70 | 18,70 | 18,70 | 59.996 |
11 apr 2024 | 19,10 | 19,10 | 18,60 | 18,68 | 18,68 | 69.170 |
10 apr 2024 | 19,40 | 19,40 | 18,71 | 18,93 | 18,93 | 55.230 |
09 apr 2024 | 19,24 | 19,24 | 18,72 | 19,22 | 19,22 | 56.909 |
08 apr 2024 | 18,51 | 19,18 | 18,40 | 19,18 | 19,18 | 70.072 |
05 apr 2024 | 19,00 | 19,00 | 18,54 | 18,54 | 18,54 | 70.667 |
04 apr 2024 | 19,25 | 19,47 | 19,17 | 19,22 | 19,22 | 59.772 |
03 apr 2024 | 19,84 | 19,84 | 18,66 | 19,07 | 19,07 | 133.041 |
02 apr 2024 | 19,96 | 19,97 | 19,30 | 19,38 | 19,38 | 129.857 |
28 mar 2024 | 19,30 | 19,36 | 18,90 | 19,35 | 19,35 | 126.967 |
27 mar 2024 | 19,00 | 19,50 | 18,61 | 19,05 | 19,05 | 237.234 |
26 mar 2024 | 17,69 | 18,59 | 17,34 | 18,59 | 18,59 | 122.571 |
25 mar 2024 | 17,65 | 17,79 | 16,99 | 17,62 | 17,62 | 167.114 |
22 mar 2024 | 17,20 | 17,70 | 16,97 | 17,52 | 17,52 | 129.684 |
21 mar 2024 | 16,80 | 17,20 | 16,79 | 16,90 | 16,90 | 139.275 |
20 mar 2024 | 16,35 | 16,60 | 16,11 | 16,60 | 16,60 | 124.738 |
19 mar 2024 | 16,73 | 16,73 | 16,27 | 16,40 | 16,40 | 96.034 |
18 mar 2024 | 16,63 | 16,84 | 16,32 | 16,68 | 16,68 | 163.601 |
15 mar 2024 | 17,23 | 17,24 | 16,50 | 16,55 | 16,55 | 193.803 |
14 mar 2024 | 17,50 | 17,55 | 17,06 | 17,21 | 17,21 | 100.341 |
13 mar 2024 | 17,20 | 17,58 | 17,04 | 17,27 | 17,27 | 115.292 |
12 mar 2024 | 17,49 | 17,67 | 17,04 | 17,07 | 17,07 | 130.395 |
11 mar 2024 | 17,23 | 17,45 | 17,05 | 17,38 | 17,38 | 110.114 |
08 mar 2024 | 18,60 | 18,60 | 17,37 | 17,37 | 17,37 | 184.546 |
07 mar 2024 | 18,00 | 18,38 | 17,76 | 18,35 | 18,35 | 155.978 |
06 mar 2024 | 18,90 | 18,92 | 18,02 | 18,02 | 18,02 | 164.284 |
05 mar 2024 | 19,18 | 19,31 | 18,70 | 18,70 | 18,70 | 56.337 |
04 mar 2024 | 19,50 | 19,50 | 19,13 | 19,13 | 19,13 | 67.681 |
01 mar 2024 | 19,00 | 19,35 | 18,70 | 19,34 | 19,34 | 134.791 |
29 feb 2024 | 19,23 | 19,23 | 18,62 | 18,78 | 18,78 | 145.679 |
28 feb 2024 | 19,90 | 19,95 | 19,14 | 19,25 | 19,25 | 96.449 |
27 feb 2024 | 19,84 | 20,00 | 19,75 | 19,79 | 19,79 | 52.294 |
26 feb 2024 | 20,10 | 20,14 | 19,79 | 19,82 | 19,82 | 69.837 |
23 feb 2024 | 20,26 | 20,32 | 19,92 | 20,12 | 20,12 | 122.355 |
22 feb 2024 | 20,30 | 20,86 | 20,20 | 20,34 | 20,34 | 115.339 |
21 feb 2024 | 20,36 | 20,54 | 19,90 | 20,06 | 20,06 | 127.850 |
20 feb 2024 | 20,74 | 20,94 | 20,24 | 20,34 | 20,34 | 126.484 |
19 feb 2024 | 21,32 | 21,32 | 20,56 | 20,74 | 20,74 | 124.405 |
16 feb 2024 | 21,96 | 21,96 | 21,16 | 21,20 | 21,20 | 83.637 |
15 feb 2024 | 21,60 | 21,96 | 21,54 | 21,54 | 21,54 | 99.714 |
14 feb 2024 | 21,80 | 21,86 | 21,44 | 21,60 | 21,60 | 88.541 |
13 feb 2024 | 22,20 | 22,20 | 21,46 | 21,78 | 21,78 | 77.845 |
12 feb 2024 | 21,94 | 22,34 | 21,86 | 22,28 | 22,28 | 79.640 |
09 feb 2024 | 21,90 | 21,94 | 21,44 | 21,94 | 21,94 | 64.946 |
08 feb 2024 | 21,30 | 21,78 | 21,30 | 21,74 | 21,74 | 89.125 |
07 feb 2024 | 21,50 | 21,66 | 21,08 | 21,24 | 21,24 | 76.343 |
06 feb 2024 | 21,50 | 21,60 | 21,12 | 21,44 | 21,44 | 77.952 |
05 feb 2024 | 21,50 | 21,64 | 21,16 | 21,30 | 21,30 | 97.574 |
02 feb 2024 | 21,70 | 21,88 | 21,18 | 21,20 | 21,20 | 179.849 |
01 feb 2024 | 22,60 | 22,98 | 21,20 | 21,20 | 21,20 | 211.774 |
31 gen 2024 | 23,24 | 23,24 | 22,46 | 22,46 | 22,46 | 90.433 |
30 gen 2024 | 24,00 | 24,00 | 22,90 | 23,16 | 23,16 | 121.139 |
29 gen 2024 | 23,76 | 23,94 | 23,40 | 23,88 | 23,88 | 74.739 |
26 gen 2024 | 23,20 | 23,64 | 23,14 | 23,42 | 23,42 | 64.113 |
25 gen 2024 | 23,56 | 23,58 | 23,20 | 23,30 | 23,30 | 59.336 |
24 gen 2024 | 22,80 | 23,48 | 22,72 | 23,22 | 23,22 | 120.265 |
*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...