Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 19,31 | 19,39 | 18,92 | 19,06 | 19,06 | 23.012 |
24 apr 2024 | 19,69 | 19,73 | 19,25 | 19,28 | 19,28 | 2.040 |
23 apr 2024 | 19,28 | 19,77 | 19,22 | 19,62 | 19,62 | 25.835 |
22 apr 2024 | 19,05 | 19,22 | 19,00 | 19,08 | 19,08 | 1.526 |
19 apr 2024 | 18,74 | 18,95 | 18,68 | 18,89 | 18,89 | 2.997 |
18 apr 2024 | 19,23 | 19,28 | 18,71 | 18,97 | 18,97 | 208.669 |
17 apr 2024 | 19,34 | 19,75 | 19,25 | 19,56 | 19,56 | 25.021 |
16 apr 2024 | 19,23 | 19,50 | 19,14 | 19,23 | 19,23 | 39.534 |
15 apr 2024 | 19,13 | 19,50 | 19,12 | 19,42 | 19,42 | 29.729 |
12 apr 2024 | 19,49 | 19,62 | 19,12 | 19,15 | 19,15 | 4.675 |
11 apr 2024 | 19,30 | 19,37 | 19,09 | 19,24 | 19,24 | 3.870 |
10 apr 2024 | 19,38 | 19,63 | 19,25 | 19,38 | 19,38 | 3.579 |
09 apr 2024 | 19,56 | 19,69 | 19,15 | 19,24 | 19,24 | 42.748 |
08 apr 2024 | 19,17 | 19,67 | 19,00 | 19,28 | 19,28 | 19.191 |
05 apr 2024 | 20,26 | 20,60 | 18,79 | 19,16 | 19,16 | 30.751 |
04 apr 2024 | 20,65 | 20,76 | 20,48 | 20,60 | 20,60 | 9.573 |
03 apr 2024 | 20,61 | 20,74 | 20,16 | 20,39 | 20,39 | 31.544 |
02 apr 2024 | 20,96 | 21,00 | 20,44 | 20,70 | 20,70 | 12.446 |
28 mar 2024 | 22,13 | 22,16 | 20,18 | 20,83 | 20,83 | 50.915 |
27 mar 2024 | 21,92 | 22,16 | 21,82 | 22,02 | 22,02 | 12.650 |
26 mar 2024 | 21,72 | 22,00 | 21,66 | 21,97 | 21,97 | 12.412 |
25 mar 2024 | 22,01 | 22,04 | 21,46 | 21,68 | 21,68 | 5.017 |
22 mar 2024 | 22,25 | 22,44 | 21,66 | 21,78 | 21,78 | 9.444 |
21 mar 2024 | 21,37 | 22,40 | 21,30 | 21,72 | 21,72 | 10.761 |
20 mar 2024 | 20,96 | 21,02 | 20,76 | 20,86 | 20,86 | 3.776 |
19 mar 2024 | 20,90 | 21,04 | 20,80 | 20,98 | 20,98 | 4.633 |
18 mar 2024 | 20,84 | 21,44 | 20,60 | 20,85 | 20,85 | 5.843 |
15 mar 2024 | 21,31 | 21,42 | 20,74 | 21,14 | 21,14 | 14.413 |
14 mar 2024 | 21,60 | 21,80 | 21,20 | 21,39 | 21,39 | 14.788 |
13 mar 2024 | 21,70 | 22,00 | 21,42 | 21,56 | 21,56 | 24.756 |
12 mar 2024 | 21,43 | 21,66 | 21,22 | 21,44 | 21,44 | 5.785 |
11 mar 2024 | 21,35 | 21,52 | 21,24 | 21,33 | 21,33 | 24.877 |
08 mar 2024 | 21,66 | 21,76 | 21,42 | 21,52 | 21,52 | 15.456 |
07 mar 2024 | 21,27 | 21,76 | 21,14 | 21,68 | 21,68 | 7.847 |
06 mar 2024 | 20,67 | 21,32 | 20,62 | 21,26 | 21,26 | 1.076 |
05 mar 2024 | 21,55 | 21,58 | 20,60 | 20,73 | 20,73 | 5.156 |
04 mar 2024 | 21,33 | 21,70 | 21,06 | 21,60 | 21,60 | 3.192 |
01 mar 2024 | 21,43 | 21,52 | 21,16 | 21,30 | 21,30 | 3.872 |
29 feb 2024 | 21,53 | 21,72 | 21,20 | 21,32 | 21,32 | 9.487 |
28 feb 2024 | 21,57 | 22,04 | 21,50 | 21,75 | 21,75 | 4.268 |
27 feb 2024 | 21,06 | 21,68 | 20,88 | 21,56 | 21,56 | 6.877 |
26 feb 2024 | 20,94 | 21,20 | 20,90 | 21,14 | 21,14 | 721 |
23 feb 2024 | 21,00 | 21,06 | 20,76 | 20,99 | 20,99 | 1.199 |
22 feb 2024 | 20,86 | 21,20 | 20,82 | 21,00 | 21,00 | 5.656 |
21 feb 2024 | 20,71 | 20,88 | 20,50 | 20,55 | 20,55 | 3.345 |
20 feb 2024 | 21,23 | 21,36 | 20,74 | 20,94 | 20,94 | 2.108 |
19 feb 2024 | 21,64 | 21,78 | 21,30 | 21,30 | 21,30 | 1.260 |
16 feb 2024 | 21,57 | 21,90 | 21,54 | 21,84 | 21,84 | 28.456 |
15 feb 2024 | 21,76 | 21,98 | 21,46 | 21,78 | 21,78 | 1.148 |
14 feb 2024 | 20,92 | 21,72 | 20,90 | 21,19 | 21,19 | 7.458 |
13 feb 2024 | 21,55 | 21,56 | 20,24 | 20,74 | 20,74 | 8.215 |
12 feb 2024 | 21,53 | 21,72 | 20,96 | 21,70 | 21,70 | 1.314 |
09 feb 2024 | 21,76 | 21,80 | 21,40 | 21,58 | 21,58 | 1.279 |
08 feb 2024 | 21,78 | 22,12 | 21,54 | 21,57 | 21,57 | 11.500 |
07 feb 2024 | 21,86 | 22,26 | 21,68 | 22,10 | 22,10 | 6.394 |
06 feb 2024 | 21,49 | 21,60 | 21,22 | 21,28 | 21,28 | 961 |
05 feb 2024 | 21,31 | 21,46 | 21,16 | 21,19 | 21,19 | 2.858 |
02 feb 2024 | 21,60 | 21,64 | 21,32 | 21,40 | 21,40 | 2.056 |
01 feb 2024 | 21,66 | 21,70 | 21,18 | 21,37 | 21,37 | 3.005 |
31 gen 2024 | 21,57 | 21,66 | 21,48 | 21,61 | 21,61 | 2.087 |
30 gen 2024 | 21,64 | 21,76 | 21,34 | 21,69 | 21,69 | 2.893 |
29 gen 2024 | 21,60 | 21,64 | 21,34 | 21,50 | 21,50 | 4.878 |
26 gen 2024 | 21,92 | 22,30 | 21,71 | 21,80 | 21,80 | 99.009 |
25 gen 2024 | 21,78 | 22,02 | 21,60 | 21,80 | 21,80 | 23.980 |
24 gen 2024 | 21,84 | 21,90 | 21,70 | 21,75 | 21,75 | 59.308 |
23 gen 2024 | 22,58 | 22,48 | 21,60 | 21,91 | 21,91 | 552.533 |
22 gen 2024 | 22,40 | 22,60 | 22,06 | 22,53 | 22,53 | 30.776 |
19 gen 2024 | 23,24 | 23,50 | 21,80 | 22,67 | 22,67 | 268.389 |
18 gen 2024 | 22,31 | 23,20 | 22,26 | 22,55 | 22,55 | 384.769 |
17 gen 2024 | 22,27 | 22,64 | 22,16 | 22,28 | 22,28 | 12.788 |
16 gen 2024 | 21,76 | 22,58 | 21,38 | 22,22 | 22,22 | 14.470 |
15 gen 2024 | 21,72 | 21,96 | 21,12 | 21,77 | 21,77 | 10.618 |
12 gen 2024 | 20,47 | 21,28 | 20,71 | 21,17 | 21,17 | 4.091 |
11 gen 2024 | 20,55 | 20,84 | 20,50 | 20,59 | 20,59 | 9.741 |
10 gen 2024 | 20,48 | 20,52 | 20,18 | 20,51 | 20,51 | 6.767 |
09 gen 2024 | 20,17 | 20,44 | 20,14 | 20,42 | 20,42 | 13.599 |
08 gen 2024 | 20,05 | 20,20 | 19,80 | 19,99 | 19,99 | 10.583 |
05 gen 2024 | 20,24 | 20,20 | 19,91 | 19,95 | 19,95 | 10.765 |
04 gen 2024 | 20,24 | 20,40 | 20,04 | 20,04 | 20,04 | 6.263 |
03 gen 2024 | 20,77 | 20,74 | 20,04 | 20,20 | 20,20 | 16.739 |
02 gen 2024 | 21,53 | 21,58 | 20,76 | 20,78 | 20,78 | 8.446 |
29 dic 2023 | 21,55 | 21,60 | 21,48 | 21,58 | 21,58 | 4.703 |
28 dic 2023 | 21,55 | 21,60 | 21,49 | 21,49 | 21,49 | 5.526 |
27 dic 2023 | 21,78 | 21,90 | 21,54 | 21,74 | 21,74 | 2.373 |
22 dic 2023 | 21,82 | 22,00 | 21,38 | 21,66 | 21,66 | 105.721 |
21 dic 2023 | 22,05 | 22,10 | 21,80 | 22,08 | 22,08 | 12.116 |
20 dic 2023 | 22,05 | 22,34 | 21,92 | 22,16 | 22,16 | 7.803 |
19 dic 2023 | 21,37 | 22,12 | 21,32 | 21,91 | 21,91 | 10.106 |
18 dic 2023 | 21,08 | 21,44 | 21,04 | 21,06 | 21,06 | 7.405 |
15 dic 2023 | 21,16 | 21,40 | 21,00 | 21,24 | 21,24 | 38.596 |
14 dic 2023 | 20,94 | 21,34 | 21,03 | 21,10 | 21,10 | 31.572 |
13 dic 2023 | 21,10 | 21,11 | 20,78 | 20,90 | 20,90 | 15.039 |
12 dic 2023 | 21,10 | 21,16 | 20,74 | 20,98 | 20,98 | 35.688 |
11 dic 2023 | 21,31 | 21,28 | 21,04 | 21,08 | 21,08 | 12.759 |
08 dic 2023 | 21,51 | 21,40 | 21,18 | 21,22 | 21,22 | 75.192 |
07 dic 2023 | 21,39 | 21,52 | 21,18 | 21,35 | 21,35 | 29.119 |
06 dic 2023 | 21,53 | 21,62 | 21,38 | 21,54 | 21,54 | 6.019 |
05 dic 2023 | 20,94 | 21,62 | 21,06 | 21,47 | 21,47 | 14.339 |
04 dic 2023 | 21,64 | 21,74 | 20,84 | 21,12 | 21,12 | 20.264 |
01 dic 2023 | 21,94 | 22,32 | 21,68 | 21,87 | 21,87 | 26.230 |
*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...