Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 mag 2024 | 19,51 | 19,59 | 19,47 | 19,50 | 19,50 | 209.870 |
17 mag 2024 | 19,66 | 19,66 | 19,54 | 19,55 | 19,55 | 903.400 |
16 mag 2024 | 19,56 | 19,63 | 19,55 | 19,60 | 19,60 | 644.900 |
15 mag 2024 | 19,70 | 19,70 | 19,54 | 19,60 | 19,60 | 1.046.300 |
14 mag 2024 | 19,35 | 19,56 | 19,19 | 19,56 | 19,56 | 1.398.300 |
13 mag 2024 | 19,25 | 19,34 | 19,21 | 19,28 | 19,28 | 652.700 |
10 mag 2024 | 19,16 | 19,21 | 19,09 | 19,17 | 19,17 | 572.700 |
09 mag 2024 | 19,04 | 19,16 | 18,88 | 19,12 | 19,12 | 1.039.700 |
08 mag 2024 | 18,93 | 19,02 | 18,90 | 18,97 | 18,97 | 598.500 |
07 mag 2024 | 19,00 | 19,04 | 18,91 | 18,99 | 18,99 | 640.300 |
06 mag 2024 | 18,87 | 19,00 | 18,86 | 18,95 | 18,95 | 689.300 |
03 mag 2024 | 19,11 | 19,18 | 18,77 | 18,85 | 18,85 | 877.600 |
02 mag 2024 | 18,92 | 19,30 | 18,85 | 19,05 | 19,05 | 1.110.600 |
01 mag 2024 | 18,75 | 18,92 | 18,70 | 18,73 | 18,73 | 831.500 |
30 apr 2024 | 18,70 | 18,76 | 18,66 | 18,72 | 18,72 | 847.500 |
29 apr 2024 | 18,68 | 18,78 | 18,66 | 18,77 | 18,77 | 1.130.100 |
26 apr 2024 | 18,69 | 18,70 | 18,58 | 18,60 | 18,60 | 1.047.900 |
25 apr 2024 | 18,54 | 18,68 | 18,54 | 18,62 | 18,62 | 1.078.200 |
24 apr 2024 | 18,53 | 18,68 | 18,46 | 18,66 | 18,66 | 1.161.000 |
23 apr 2024 | 18,60 | 18,73 | 18,56 | 18,60 | 18,60 | 842.800 |
22 apr 2024 | 18,70 | 18,76 | 18,59 | 18,61 | 18,61 | 914.300 |
19 apr 2024 | 18,49 | 18,70 | 18,45 | 18,68 | 18,68 | 768.600 |
18 apr 2024 | 18,54 | 18,61 | 18,45 | 18,45 | 18,45 | 880.800 |
17 apr 2024 | 18,57 | 18,69 | 18,49 | 18,53 | 18,53 | 644.600 |
16 apr 2024 | 18,55 | 18,69 | 18,49 | 18,53 | 18,53 | 1.005.100 |
15 apr 2024 | 18,60 | 18,65 | 18,42 | 18,61 | 18,61 | 866.400 |
12 apr 2024 | 18,76 | 18,80 | 18,53 | 18,53 | 18,53 | 889.500 |
11 apr 2024 | 18,69 | 18,83 | 18,64 | 18,74 | 18,74 | 732.800 |
10 apr 2024 | 18,76 | 18,87 | 18,61 | 18,67 | 18,67 | 950.700 |
09 apr 2024 | 18,77 | 19,01 | 18,72 | 18,98 | 18,98 | 693.500 |
08 apr 2024 | 18,68 | 18,83 | 18,64 | 18,77 | 18,77 | 603.700 |
05 apr 2024 | 18,68 | 18,80 | 18,61 | 18,65 | 18,65 | 734.000 |
04 apr 2024 | 18,86 | 18,94 | 18,69 | 18,75 | 18,75 | 1.201.600 |
03 apr 2024 | 18,72 | 18,80 | 18,66 | 18,71 | 18,71 | 577.500 |
02 apr 2024 | 18,72 | 18,82 | 18,66 | 18,82 | 18,82 | 854.300 |
01 apr 2024 | 18,88 | 18,90 | 18,72 | 18,74 | 18,74 | 752.500 |
28 mar 2024 | 18,85 | 18,96 | 18,79 | 18,88 | 18,88 | 829.400 |
27 mar 2024 | 18,80 | 18,99 | 18,77 | 18,81 | 18,81 | 813.100 |
26 mar 2024 | 18,85 | 18,87 | 18,64 | 18,73 | 18,73 | 947.100 |
25 mar 2024 | 18,92 | 19,00 | 18,72 | 18,76 | 18,76 | 698.700 |
22 mar 2024 | 19,03 | 19,03 | 18,86 | 18,90 | 18,90 | 784.200 |
21 mar 2024 | 18,93 | 19,09 | 18,89 | 19,06 | 19,06 | 953.700 |
20 mar 2024 | 18,88 | 18,97 | 18,70 | 18,85 | 18,85 | 925.400 |
19 mar 2024 | 18,96 | 19,07 | 18,87 | 18,96 | 18,96 | 908.900 |
18 mar 2024 | 18,91 | 18,97 | 18,84 | 18,93 | 18,93 | 581.800 |
15 mar 2024 | 18,83 | 19,06 | 18,78 | 18,91 | 18,91 | 1.490.000 |
14 mar 2024 | 19,00 | 19,07 | 18,81 | 18,93 | 18,93 | 1.396.400 |
13 mar 2024 | 18,90 | 19,32 | 18,79 | 19,07 | 19,07 | 1.309.300 |
12 mar 2024 | 18,70 | 18,81 | 18,70 | 18,78 | 18,78 | 621.100 |
11 mar 2024 | 18,84 | 18,92 | 18,69 | 18,78 | 18,78 | 1.106.200 |
08 mar 2024 | 18,89 | 18,94 | 18,74 | 18,81 | 18,81 | 1.022.100 |
07 mar 2024 | 18,63 | 18,80 | 18,44 | 18,80 | 18,80 | 1.220.600 |
06 mar 2024 | 18,67 | 18,82 | 18,57 | 18,61 | 18,61 | 905.800 |
05 mar 2024 | 18,75 | 18,86 | 18,62 | 18,64 | 18,64 | 1.040.200 |
04 mar 2024 | 18,96 | 18,96 | 18,60 | 18,76 | 18,76 | 1.146.100 |
01 mar 2024 | 18,94 | 19,06 | 18,78 | 18,95 | 18,95 | 930.500 |
29 feb 2024 | 18,76 | 18,91 | 18,67 | 18,83 | 18,83 | 1.558.500 |
28 feb 2024 | 18,36 | 18,64 | 18,34 | 18,60 | 18,60 | 875.500 |
27 feb 2024 | 18,19 | 18,47 | 18,14 | 18,47 | 18,47 | 1.220.300 |
26 feb 2024 | 18,32 | 18,32 | 18,05 | 18,20 | 18,20 | 2.228.700 |
23 feb 2024 | 18,42 | 18,43 | 18,29 | 18,32 | 18,32 | 633.300 |
22 feb 2024 | 18,55 | 18,61 | 18,12 | 18,42 | 18,42 | 2.055.400 |
21 feb 2024 | 18,48 | 18,58 | 18,41 | 18,55 | 18,55 | 780.900 |
20 feb 2024 | 18,47 | 18,53 | 18,29 | 18,37 | 18,37 | 2.014.100 |
16 feb 2024 | 18,77 | 18,89 | 18,56 | 18,56 | 18,56 | 1.331.300 |
15 feb 2024 | 18,87 | 18,98 | 18,80 | 18,89 | 18,89 | 1.123.600 |
14 feb 2024 | 18,86 | 18,94 | 18,70 | 18,71 | 18,71 | 1.079.400 |
13 feb 2024 | 18,65 | 18,92 | 17,93 | 18,81 | 18,81 | 1.818.500 |
12 feb 2024 | 18,93 | 19,14 | 18,86 | 19,05 | 19,05 | 818.100 |
09 feb 2024 | 18,81 | 18,87 | 18,71 | 18,85 | 18,85 | 541.200 |
08 feb 2024 | 18,82 | 19,02 | 18,79 | 18,81 | 18,81 | 729.500 |
07 feb 2024 | 18,92 | 18,92 | 18,75 | 18,77 | 18,77 | 538.300 |
06 feb 2024 | 18,75 | 18,94 | 18,67 | 18,88 | 18,88 | 475.600 |
05 feb 2024 | 18,84 | 18,91 | 18,68 | 18,79 | 18,79 | 578.900 |
02 feb 2024 | 18,95 | 19,02 | 18,85 | 18,93 | 18,93 | 573.600 |
01 feb 2024 | 19,05 | 19,09 | 18,91 | 19,05 | 19,05 | 1.047.200 |
31 gen 2024 | 19,37 | 19,37 | 19,02 | 19,11 | 19,11 | 1.036.400 |
30 gen 2024 | 19,28 | 19,43 | 19,17 | 19,32 | 19,32 | 775.500 |
29 gen 2024 | 19,06 | 19,37 | 19,00 | 19,36 | 19,36 | 1.059.300 |
26 gen 2024 | 19,19 | 19,28 | 18,99 | 19,06 | 19,06 | 541.500 |
25 gen 2024 | 19,38 | 19,50 | 19,07 | 19,13 | 19,13 | 796.600 |
24 gen 2024 | 19,60 | 19,60 | 19,18 | 19,20 | 19,20 | 595.100 |
23 gen 2024 | 19,91 | 19,96 | 19,43 | 19,49 | 19,49 | 589.500 |
22 gen 2024 | 19,75 | 19,91 | 19,73 | 19,81 | 19,81 | 842.900 |
19 gen 2024 | 19,48 | 19,72 | 19,32 | 19,65 | 19,65 | 596.100 |
18 gen 2024 | 19,35 | 19,45 | 19,26 | 19,42 | 19,42 | 594.600 |
17 gen 2024 | 19,39 | 19,58 | 19,22 | 19,34 | 19,34 | 589.100 |
16 gen 2024 | 19,37 | 19,55 | 19,29 | 19,55 | 19,55 | 744.200 |
12 gen 2024 | 19,57 | 19,66 | 19,46 | 19,47 | 19,47 | 582.400 |
11 gen 2024 | 19,44 | 19,52 | 19,29 | 19,43 | 19,43 | 688.700 |
10 gen 2024 | 19,68 | 19,76 | 19,50 | 19,54 | 19,54 | 684.800 |
09 gen 2024 | 19,64 | 19,85 | 19,57 | 19,73 | 19,73 | 571.900 |
08 gen 2024 | 19,52 | 19,82 | 19,48 | 19,79 | 19,79 | 713.800 |
05 gen 2024 | 19,30 | 19,56 | 19,20 | 19,50 | 19,50 | 610.300 |
04 gen 2024 | 19,27 | 19,45 | 19,26 | 19,42 | 19,42 | 1.000.900 |
03 gen 2024 | 19,31 | 19,41 | 19,15 | 19,31 | 19,31 | 832.100 |
02 gen 2024 | 19,15 | 19,33 | 19,11 | 19,26 | 19,26 | 720.300 |
29 dic 2023 | 19,25 | 19,25 | 19,09 | 19,20 | 19,20 | 717.000 |
28 dic 2023 | 18,94 | 19,32 | 18,90 | 19,32 | 19,32 | 907.200 |
27 dic 2023 | 19,06 | 19,09 | 18,98 | 19,00 | 19,00 | 888.800 |
*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...