Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 giu 2024 | 19,89 | 22,74 | 21,40 | 22,36 | 22,36 | 3.887.729 |
25 giu 2024 | 21,00 | 23,30 | 20,60 | 22,29 | 22,29 | 5.050.418 |
24 giu 2024 | 20,11 | 21,19 | 20,08 | 21,19 | 21,19 | 2.918.455 |
21 giu 2024 | 19,89 | 20,38 | 19,75 | 20,27 | 20,27 | 989.478 |
20 giu 2024 | 20,23 | 20,43 | 19,90 | 20,07 | 20,07 | 1.058.912 |
19 giu 2024 | 20,46 | 20,50 | 20,10 | 20,24 | 20,24 | 1.301.974 |
18 giu 2024 | 20,00 | 20,42 | 19,93 | 20,38 | 20,38 | 1.211.026 |
17 giu 2024 | 19,83 | 20,30 | 19,57 | 20,02 | 20,02 | 1.142.300 |
14 giu 2024 | 19,78 | 19,97 | 19,49 | 19,83 | 19,83 | 811.578 |
13 giu 2024 | 19,41 | 19,80 | 19,16 | 19,76 | 19,76 | 986.664 |
12 giu 2024 | 19,02 | 19,62 | 18,83 | 19,50 | 19,50 | 1.054.900 |
11 giu 2024 | 19,00 | 19,18 | 18,35 | 19,03 | 19,03 | 718.357 |
07 giu 2024 | 18,71 | 19,46 | 18,52 | 19,14 | 19,14 | 1.202.588 |
06 giu 2024 | 19,00 | 19,28 | 18,12 | 18,70 | 18,70 | 1.516.928 |
05 giu 2024 | 19,26 | 19,28 | 18,92 | 19,28 | 19,28 | 904.539 |
04 giu 2024 | 19,18 | 19,47 | 18,91 | 19,38 | 19,38 | 1.305.300 |
03 giu 2024 | 19,92 | 20,18 | 19,32 | 19,59 | 19,59 | 1.138.000 |
31 mag 2024 | 19,65 | 20,25 | 19,65 | 20,00 | 20,00 | 1.087.223 |
30 mag 2024 | 19,76 | 20,60 | 19,62 | 19,70 | 19,70 | 1.313.400 |
29 mag 2024 | 19,43 | 20,08 | 19,34 | 19,86 | 19,86 | 956.474 |
28 mag 2024 | 19,49 | 19,73 | 19,33 | 19,44 | 19,44 | 586.400 |
27 mag 2024 | 19,35 | 19,70 | 18,91 | 19,63 | 19,63 | 687.200 |
24 mag 2024 | 19,12 | 19,63 | 19,12 | 19,39 | 19,39 | 738.700 |
23 mag 2024 | 19,83 | 19,87 | 19,21 | 19,29 | 19,29 | 807.700 |
22 mag 2024 | 19,82 | 20,04 | 19,59 | 19,86 | 19,86 | 517.900 |
21 mag 2024 | 20,34 | 20,35 | 19,73 | 19,81 | 19,81 | 903.400 |
20 mag 2024 | 20,34 | 20,48 | 20,20 | 20,45 | 20,45 | 1.024.000 |
17 mag 2024 | 20,09 | 20,22 | 19,93 | 20,20 | 20,20 | 615.500 |
16 mag 2024 | 19,79 | 20,25 | 19,78 | 20,08 | 20,08 | 612.600 |
15 mag 2024 | 19,75 | 20,04 | 19,56 | 19,78 | 19,78 | 713.100 |
14 mag 2024 | 19,35 | 19,82 | 19,35 | 19,74 | 19,74 | 828.400 |
13 mag 2024 | 20,03 | 20,08 | 19,30 | 19,40 | 19,40 | 951.502 |
10 mag 2024 | 20,54 | 20,60 | 19,73 | 19,87 | 19,87 | 1.028.478 |
09 mag 2024 | 20,18 | 20,54 | 20,07 | 20,47 | 20,47 | 1.429.200 |
08 mag 2024 | 20,52 | 20,60 | 19,94 | 20,06 | 20,06 | 931.600 |
07 mag 2024 | 20,52 | 20,82 | 20,42 | 20,52 | 20,52 | 1.123.473 |
06 mag 2024 | 20,40 | 20,57 | 20,08 | 20,51 | 20,51 | 1.320.074 |
30 apr 2024 | 20,11 | 20,26 | 19,75 | 20,07 | 20,07 | 905.800 |
29 apr 2024 | 19,55 | 20,14 | 19,50 | 20,10 | 20,10 | 1.304.800 |
26 apr 2024 | 19,50 | 19,65 | 19,18 | 19,42 | 19,42 | 722.276 |
25 apr 2024 | 19,23 | 19,51 | 19,02 | 19,50 | 19,50 | 795.436 |
24 apr 2024 | 19,04 | 19,54 | 18,90 | 19,16 | 19,16 | 1.154.300 |
23 apr 2024 | 18,81 | 19,15 | 18,81 | 19,01 | 19,01 | 1.042.300 |
22 apr 2024 | 18,88 | 19,05 | 18,20 | 18,97 | 18,97 | 837.700 |
19 apr 2024 | 19,10 | 19,25 | 18,73 | 18,88 | 18,88 | 958.800 |
18 apr 2024 | 19,25 | 19,48 | 18,57 | 19,01 | 19,01 | 1.141.000 |
17 apr 2024 | 18,01 | 19,32 | 17,99 | 19,25 | 19,25 | 1.902.482 |
16 apr 2024 | 18,80 | 18,90 | 17,46 | 18,00 | 18,00 | 2.458.136 |
15 apr 2024 | 20,35 | 20,46 | 18,90 | 19,40 | 19,40 | 2.300.081 |
12 apr 2024 | 20,53 | 20,75 | 20,32 | 20,50 | 20,50 | 1.106.200 |
11 apr 2024 | 20,01 | 20,77 | 19,82 | 20,50 | 20,50 | 1.217.592 |
10 apr 2024 | 20,51 | 20,52 | 19,84 | 20,31 | 20,31 | 1.261.960 |
09 apr 2024 | 20,18 | 20,57 | 20,12 | 20,40 | 20,40 | 1.281.400 |
08 apr 2024 | 21,47 | 21,47 | 20,01 | 20,38 | 20,38 | 1.971.696 |
03 apr 2024 | 20,98 | 21,22 | 20,33 | 21,16 | 21,16 | 1.627.200 |
02 apr 2024 | 20,82 | 21,20 | 20,76 | 20,93 | 20,93 | 1.210.749 |
01 apr 2024 | 20,68 | 21,07 | 20,43 | 20,93 | 20,93 | 1.853.130 |
29 mar 2024 | 19,87 | 20,62 | 19,72 | 20,67 | 20,67 | 1.057.500 |
28 mar 2024 | 19,39 | 19,90 | 19,20 | 19,72 | 19,72 | 1.911.300 |
27 mar 2024 | 19,90 | 20,15 | 19,20 | 19,20 | 19,20 | 1.117.600 |
26 mar 2024 | 19,70 | 20,14 | 19,48 | 20,01 | 20,01 | 1.134.874 |
25 mar 2024 | 20,40 | 20,65 | 19,64 | 19,70 | 19,70 | 1.315.712 |
22 mar 2024 | 21,11 | 21,15 | 20,43 | 20,51 | 20,51 | 1.273.300 |
21 mar 2024 | 21,21 | 21,21 | 20,54 | 21,04 | 21,04 | 1.469.978 |
20 mar 2024 | 20,68 | 21,11 | 20,68 | 21,00 | 21,00 | 1.061.176 |
19 mar 2024 | 20,94 | 21,10 | 20,66 | 20,68 | 20,68 | 1.021.400 |
18 mar 2024 | 20,45 | 20,99 | 20,38 | 20,93 | 20,93 | 1.562.748 |
15 mar 2024 | 19,77 | 20,42 | 19,77 | 20,36 | 20,36 | 1.509.102 |
14 mar 2024 | 20,50 | 20,60 | 19,60 | 19,93 | 19,93 | 1.436.500 |
13 mar 2024 | 20,40 | 20,65 | 20,10 | 20,48 | 20,48 | 1.404.338 |
12 mar 2024 | 20,11 | 20,48 | 19,70 | 20,40 | 20,40 | 1.387.078 |
11 mar 2024 | 19,53 | 20,10 | 19,53 | 20,10 | 20,10 | 1.564.760 |
08 mar 2024 | 19,50 | 19,89 | 19,04 | 19,53 | 19,53 | 1.668.472 |
07 mar 2024 | 19,58 | 20,10 | 19,40 | 19,50 | 19,50 | 1.500.000 |
06 mar 2024 | 19,00 | 19,87 | 18,50 | 19,52 | 19,52 | 1.871.309 |
05 mar 2024 | 18,91 | 19,19 | 18,71 | 18,79 | 18,79 | 1.364.000 |
04 mar 2024 | 19,60 | 19,73 | 18,68 | 19,06 | 19,06 | 1.726.200 |
01 mar 2024 | 20,75 | 20,92 | 19,26 | 19,67 | 19,67 | 2.096.074 |
29 feb 2024 | 18,03 | 19,85 | 17,81 | 19,83 | 19,83 | 2.748.878 |
28 feb 2024 | 20,76 | 21,27 | 18,66 | 18,66 | 18,66 | 3.480.074 |
27 feb 2024 | 20,17 | 20,99 | 19,71 | 20,73 | 20,73 | 2.506.474 |
26 feb 2024 | 20,13 | 21,10 | 19,34 | 20,30 | 20,30 | 3.062.476 |
23 feb 2024 | 19,24 | 19,99 | 19,01 | 19,91 | 19,91 | 2.010.671 |
22 feb 2024 | 18,19 | 19,37 | 18,19 | 19,26 | 19,26 | 2.603.877 |
21 feb 2024 | 17,69 | 18,99 | 17,45 | 18,27 | 18,27 | 2.560.871 |
20 feb 2024 | 17,70 | 18,05 | 17,24 | 17,79 | 17,79 | 2.159.750 |
19 feb 2024 | 17,21 | 17,83 | 16,60 | 17,81 | 17,81 | 3.185.243 |
08 feb 2024 | 15,10 | 17,55 | 15,09 | 17,43 | 17,43 | 4.508.827 |
07 feb 2024 | 18,40 | 18,40 | 16,77 | 16,77 | 16,77 | 2.493.176 |
06 feb 2024 | 19,47 | 19,53 | 18,63 | 18,63 | 18,63 | 1.854.974 |
05 feb 2024 | 22,31 | 22,31 | 20,70 | 20,70 | 20,70 | 575.274 |
02 feb 2024 | 21,86 | 23,00 | 19,68 | 23,00 | 23,00 | 1.596.570 |
01 feb 2024 | 22,51 | 23,50 | 20,42 | 21,85 | 21,85 | 2.399.695 |
31 gen 2024 | 24,11 | 24,66 | 22,37 | 22,37 | 22,37 | 2.126.574 |
30 gen 2024 | 25,74 | 25,74 | 22,82 | 24,86 | 24,86 | 3.038.474 |
29 gen 2024 | 26,01 | 26,22 | 25,00 | 25,35 | 25,35 | 1.473.374 |
26 gen 2024 | 25,70 | 26,60 | 25,46 | 26,04 | 26,04 | 1.798.700 |
25 gen 2024 | 25,48 | 25,77 | 25,13 | 25,57 | 25,57 | 1.299.900 |
24 gen 2024 | 25,65 | 25,91 | 24,82 | 25,48 | 25,48 | 1.386.374 |
23 gen 2024 | 24,63 | 25,66 | 24,22 | 25,38 | 25,38 | 1.623.274 |
*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...