Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 19,13 | 19,46 | 18,85 | 19,16 | 19,16 | 778.300 |
16 mag 2024 | 18,95 | 19,23 | 18,42 | 19,08 | 19,08 | 965.600 |
15 mag 2024 | 20,34 | 20,40 | 18,92 | 19,02 | 19,02 | 1.004.200 |
14 mag 2024 | 20,23 | 20,54 | 19,83 | 20,24 | 20,24 | 1.221.400 |
13 mag 2024 | 19,98 | 20,39 | 19,66 | 19,78 | 19,78 | 1.044.300 |
10 mag 2024 | 20,26 | 20,39 | 19,44 | 19,98 | 19,98 | 714.900 |
09 mag 2024 | 19,53 | 20,21 | 19,39 | 20,19 | 20,19 | 899.700 |
08 mag 2024 | 19,18 | 19,63 | 18,75 | 19,58 | 19,58 | 1.370.700 |
07 mag 2024 | 19,79 | 20,10 | 19,27 | 19,28 | 19,28 | 2.244.000 |
06 mag 2024 | 20,50 | 20,82 | 19,66 | 19,90 | 19,90 | 1.209.800 |
03 mag 2024 | 20,30 | 20,49 | 19,71 | 20,17 | 20,17 | 1.810.800 |
02 mag 2024 | 20,20 | 20,81 | 19,79 | 20,74 | 20,74 | 1.360.900 |
01 mag 2024 | 20,55 | 20,83 | 20,02 | 20,12 | 20,12 | 1.716.200 |
30 apr 2024 | 21,52 | 21,60 | 20,64 | 20,67 | 20,67 | 986.600 |
29 apr 2024 | 21,43 | 21,81 | 21,39 | 21,74 | 21,74 | 679.100 |
26 apr 2024 | 21,03 | 21,48 | 20,71 | 21,40 | 21,40 | 851.600 |
25 apr 2024 | 21,63 | 21,66 | 20,95 | 21,16 | 21,16 | 946.000 |
24 apr 2024 | 22,08 | 22,39 | 21,64 | 21,75 | 21,75 | 587.700 |
23 apr 2024 | 22,11 | 22,75 | 21,94 | 22,27 | 22,27 | 759.900 |
22 apr 2024 | 22,15 | 22,21 | 21,35 | 22,12 | 22,12 | 987.200 |
19 apr 2024 | 21,11 | 22,43 | 21,11 | 22,23 | 22,23 | 4.800.000 |
18 apr 2024 | 20,91 | 21,39 | 20,66 | 21,14 | 21,14 | 938.400 |
17 apr 2024 | 21,33 | 21,52 | 20,81 | 20,93 | 20,93 | 1.134.200 |
16 apr 2024 | 20,65 | 21,30 | 20,53 | 21,11 | 21,11 | 903.400 |
15 apr 2024 | 20,67 | 21,52 | 20,48 | 20,93 | 20,93 | 2.839.000 |
12 apr 2024 | 22,58 | 23,21 | 21,58 | 21,93 | 21,93 | 1.190.200 |
11 apr 2024 | 23,09 | 23,10 | 22,04 | 22,38 | 22,38 | 1.049.300 |
10 apr 2024 | 22,33 | 23,50 | 22,23 | 23,11 | 23,11 | 1.012.100 |
09 apr 2024 | 22,91 | 23,32 | 22,52 | 23,06 | 23,06 | 699.400 |
08 apr 2024 | 23,55 | 23,76 | 22,49 | 22,73 | 22,73 | 929.500 |
05 apr 2024 | 23,45 | 23,66 | 22,89 | 23,44 | 23,44 | 666.600 |
04 apr 2024 | 23,26 | 24,04 | 23,18 | 23,40 | 23,40 | 1.074.900 |
03 apr 2024 | 23,33 | 23,67 | 22,94 | 23,08 | 23,08 | 993.300 |
02 apr 2024 | 22,68 | 23,39 | 22,32 | 23,33 | 23,33 | 874.100 |
01 apr 2024 | 23,14 | 23,58 | 22,21 | 22,80 | 22,80 | 964.800 |
28 mar 2024 | 22,46 | 23,44 | 22,46 | 23,12 | 23,12 | 1.336.700 |
27 mar 2024 | 21,86 | 22,50 | 21,47 | 22,45 | 22,45 | 1.149.400 |
26 mar 2024 | 22,08 | 22,39 | 21,67 | 21,68 | 21,68 | 1.057.800 |
25 mar 2024 | 21,81 | 22,16 | 21,43 | 22,06 | 22,06 | 1.012.700 |
22 mar 2024 | 21,69 | 22,10 | 21,41 | 21,81 | 21,81 | 566.300 |
21 mar 2024 | 22,01 | 22,24 | 21,36 | 21,60 | 21,60 | 886.400 |
20 mar 2024 | 21,63 | 21,97 | 20,92 | 21,88 | 21,88 | 1.023.200 |
19 mar 2024 | 20,70 | 21,92 | 20,70 | 21,80 | 21,80 | 1.364.500 |
18 mar 2024 | 20,08 | 20,94 | 19,81 | 20,92 | 20,92 | 1.089.800 |
15 mar 2024 | 20,13 | 20,90 | 20,08 | 20,26 | 20,26 | 1.686.400 |
14 mar 2024 | 20,20 | 20,24 | 19,84 | 20,21 | 20,21 | 723.100 |
13 mar 2024 | 20,33 | 20,95 | 20,27 | 20,31 | 20,31 | 590.100 |
12 mar 2024 | 20,62 | 20,81 | 20,19 | 20,40 | 20,40 | 942.700 |
11 mar 2024 | 20,69 | 21,05 | 20,63 | 20,90 | 20,90 | 1.199.600 |
08 mar 2024 | 20,90 | 21,15 | 20,58 | 20,67 | 20,67 | 533.300 |
07 mar 2024 | 20,98 | 21,43 | 20,76 | 20,78 | 20,78 | 758.700 |
06 mar 2024 | 21,64 | 21,64 | 20,73 | 20,78 | 20,78 | 740.800 |
05 mar 2024 | 20,51 | 21,60 | 20,49 | 21,54 | 21,54 | 972.900 |
04 mar 2024 | 21,13 | 21,31 | 20,20 | 20,62 | 20,62 | 706.900 |
01 mar 2024 | 21,38 | 21,75 | 21,01 | 21,26 | 21,26 | 852.100 |
29 feb 2024 | 22,00 | 22,09 | 21,24 | 21,30 | 21,30 | 859.200 |
28 feb 2024 | 21,64 | 21,96 | 21,51 | 21,62 | 21,62 | 471.600 |
27 feb 2024 | 22,34 | 22,56 | 21,61 | 21,83 | 21,83 | 609.100 |
26 feb 2024 | 21,98 | 22,21 | 21,69 | 21,97 | 21,97 | 902.400 |
23 feb 2024 | 22,48 | 22,82 | 22,01 | 22,06 | 22,06 | 841.500 |
22 feb 2024 | 22,52 | 22,82 | 22,23 | 22,57 | 22,57 | 1.042.600 |
21 feb 2024 | 22,66 | 22,96 | 22,48 | 22,80 | 22,80 | 691.300 |
20 feb 2024 | 22,81 | 22,97 | 22,52 | 22,75 | 22,75 | 704.100 |
16 feb 2024 | 23,61 | 23,74 | 22,84 | 23,04 | 23,04 | 1.419.000 |
15 feb 2024 | 23,96 | 24,12 | 23,40 | 23,79 | 23,79 | 1.093.900 |
14 feb 2024 | 23,64 | 23,98 | 23,25 | 23,56 | 23,56 | 1.010.900 |
13 feb 2024 | 23,83 | 24,21 | 22,99 | 23,23 | 23,23 | 1.241.000 |
12 feb 2024 | 24,39 | 24,84 | 24,21 | 24,61 | 24,61 | 1.434.400 |
09 feb 2024 | 23,81 | 25,22 | 23,60 | 24,71 | 24,71 | 2.809.400 |
08 feb 2024 | 22,60 | 23,72 | 22,59 | 23,63 | 23,63 | 2.551.100 |
07 feb 2024 | 25,20 | 25,24 | 22,17 | 22,63 | 22,63 | 3.928.000 |
06 feb 2024 | 19,69 | 20,08 | 19,55 | 20,02 | 20,02 | 1.254.500 |
05 feb 2024 | 20,13 | 20,13 | 19,44 | 19,71 | 19,71 | 1.169.800 |
02 feb 2024 | 20,48 | 20,71 | 20,13 | 20,47 | 20,47 | 613.800 |
01 feb 2024 | 20,93 | 21,28 | 20,26 | 20,77 | 20,77 | 937.400 |
31 gen 2024 | 21,14 | 21,50 | 20,72 | 20,73 | 20,73 | 680.200 |
30 gen 2024 | 21,52 | 21,62 | 20,91 | 21,13 | 21,13 | 991.800 |
29 gen 2024 | 21,61 | 22,20 | 21,39 | 21,87 | 21,87 | 1.541.800 |
26 gen 2024 | 20,45 | 21,65 | 20,39 | 21,61 | 21,61 | 1.723.700 |
25 gen 2024 | 19,99 | 20,17 | 19,68 | 20,16 | 20,16 | 994.800 |
24 gen 2024 | 20,36 | 20,41 | 19,70 | 19,72 | 19,72 | 852.100 |
23 gen 2024 | 20,67 | 20,77 | 20,01 | 20,08 | 20,08 | 1.018.000 |
22 gen 2024 | 20,73 | 21,02 | 20,09 | 20,32 | 20,32 | 1.662.200 |
19 gen 2024 | 21,00 | 21,02 | 20,32 | 20,93 | 20,93 | 964.300 |
18 gen 2024 | 21,29 | 21,36 | 20,55 | 20,91 | 20,91 | 1.410.900 |
17 gen 2024 | 20,97 | 21,26 | 20,49 | 21,21 | 21,21 | 1.804.300 |
16 gen 2024 | 21,58 | 22,15 | 21,33 | 21,48 | 21,48 | 1.674.100 |
12 gen 2024 | 22,20 | 22,69 | 21,37 | 21,71 | 21,71 | 2.500.500 |
11 gen 2024 | 23,18 | 23,30 | 22,16 | 22,22 | 22,22 | 2.861.600 |
10 gen 2024 | 23,50 | 23,91 | 23,31 | 23,49 | 23,49 | 1.888.200 |
09 gen 2024 | 23,92 | 24,24 | 23,48 | 23,63 | 23,63 | 1.662.700 |
08 gen 2024 | 24,29 | 24,76 | 23,75 | 24,09 | 24,09 | 1.091.800 |
05 gen 2024 | 24,40 | 24,90 | 24,09 | 24,53 | 24,53 | 832.700 |
04 gen 2024 | 24,57 | 24,81 | 24,07 | 24,45 | 24,45 | 797.800 |
03 gen 2024 | 24,64 | 24,96 | 24,34 | 24,50 | 24,50 | 1.089.600 |
02 gen 2024 | 25,22 | 25,66 | 24,58 | 24,80 | 24,80 | 731.100 |
29 dic 2023 | 25,55 | 25,75 | 25,18 | 25,22 | 25,22 | 626.900 |
28 dic 2023 | 25,35 | 25,61 | 25,12 | 25,37 | 25,37 | 631.600 |
27 dic 2023 | 25,66 | 25,77 | 25,32 | 25,44 | 25,44 | 441.500 |
26 dic 2023 | 25,69 | 26,04 | 25,65 | 25,73 | 25,73 | 407.000 |
*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...