Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 22,80 | 23,14 | 22,64 | 22,98 | 22,98 | 24.011 |
20 mag 2024 | 22,58 | 22,96 | 22,72 | 22,81 | 22,81 | 985.835 |
17 mag 2024 | 22,37 | 22,74 | 22,32 | 22,74 | 22,74 | 158.117 |
16 mag 2024 | 22,35 | 22,62 | 21,98 | 22,21 | 22,21 | 9.018 |
15 mag 2024 | 22,40 | 22,64 | 22,42 | 22,54 | 22,54 | 156.851 |
14 mag 2024 | 22,13 | 22,58 | 22,36 | 22,40 | 22,40 | 80.358 |
13 mag 2024 | 22,35 | 22,60 | 22,22 | 22,58 | 22,58 | 3.733 |
10 mag 2024 | 22,15 | 22,34 | 22,22 | 22,19 | 22,19 | 1.602 |
09 mag 2024 | 22,37 | 22,38 | 22,14 | 22,35 | 22,35 | 2.063 |
08 mag 2024 | 22,37 | 22,64 | 22,26 | 22,42 | 22,42 | 40.632 |
07 mag 2024 | 21,80 | 22,46 | 21,54 | 22,48 | 22,48 | 100.904 |
03 mag 2024 | 21,02 | 21,80 | 21,32 | 21,51 | 21,51 | 6.273 |
02 mag 2024 | 21,12 | 21,28 | 21,08 | 21,12 | 21,12 | 1.811 |
01 mag 2024 | 21,27 | 21,27 | 21,27 | 21,27 | 21,27 | - |
30 apr 2024 | 21,31 | 21,28 | 21,02 | 21,27 | 21,27 | 8.162 |
29 apr 2024 | 21,39 | 21,70 | 21,22 | 21,43 | 21,43 | 1.263 |
26 apr 2024 | 21,55 | 21,60 | 21,32 | 21,49 | 21,49 | 125.732 |
25 apr 2024 | 21,39 | 21,56 | 21,28 | 21,35 | 21,35 | 66.247 |
24 apr 2024 | 21,60 | 21,82 | 21,48 | 21,57 | 21,57 | 235.511 |
23 apr 2024 | 21,41 | 21,64 | 21,32 | 21,41 | 21,41 | 106.848 |
22 apr 2024 | 20,90 | 21,62 | 21,20 | 21,51 | 21,51 | 572.786 |
19 apr 2024 | 20,80 | 21,18 | 20,50 | 20,94 | 20,94 | 241.144 |
18 apr 2024 | 20,57 | 21,24 | 20,64 | 20,98 | 20,98 | 866.949 |
17 apr 2024 | 20,10 | 20,52 | 20,17 | 20,43 | 20,43 | 123.648 |
16 apr 2024 | 19,77 | 20,24 | 19,81 | 20,10 | 20,10 | 754.067 |
15 apr 2024 | 20,06 | 20,44 | 20,14 | 20,20 | 20,20 | 134.857 |
12 apr 2024 | 20,51 | 20,78 | 20,06 | 20,10 | 20,10 | 331.879 |
11 apr 2024 | 20,69 | 20,88 | 20,38 | 20,35 | 20,35 | 621.219 |
10 apr 2024 | 20,84 | 20,90 | 20,54 | 20,84 | 20,84 | 297.001 |
09 apr 2024 | 21,16 | 21,38 | 20,70 | 20,77 | 20,77 | 491.206 |
08 apr 2024 | 20,98 | 21,30 | 20,88 | 21,00 | 21,00 | 227.485 |
05 apr 2024 | 21,10 | 21,10 | 20,94 | 21,04 | 21,04 | 322.941 |
04 apr 2024 | 21,45 | 21,52 | 21,00 | 21,18 | 21,18 | 273.393 |
03 apr 2024 | 21,23 | 21,52 | 21,20 | 21,29 | 21,29 | 381.038 |
02 apr 2024 | 21,06 | 21,50 | 20,84 | 21,39 | 21,39 | 760.249 |
28 mar 2024 | 20,71 | 21,12 | 20,84 | 20,92 | 20,92 | 356.479 |
27 mar 2024 | 20,43 | 20,70 | 20,44 | 20,45 | 20,45 | 339.158 |
26 mar 2024 | 20,20 | 20,40 | 20,16 | 20,16 | 20,16 | 291.782 |
25 mar 2024 | 19,75 | 20,22 | 19,73 | 20,08 | 20,08 | 287.715 |
22 mar 2024 | 19,77 | 19,82 | 19,67 | 19,72 | 19,72 | 183.502 |
21 mar 2024 | 19,49 | 19,81 | 19,22 | 19,71 | 19,71 | 245.181 |
20 mar 2024 | 19,87 | 19,89 | 19,49 | 19,73 | 19,73 | 478.739 |
19 mar 2024 | 19,81 | 20,00 | 19,70 | 19,97 | 19,97 | 136.396 |
18 mar 2024 | 20,24 | 20,34 | 19,89 | 20,24 | 20,24 | 513.047 |
15 mar 2024 | 20,22 | 20,40 | 20,18 | 20,25 | 20,25 | 1.599.771 |
14 mar 2024 | 20,42 | 20,42 | 20,22 | 20,42 | 20,42 | 234.952 |
13 mar 2024 | 20,30 | 20,38 | 20,14 | 20,24 | 20,24 | 313.578 |
12 mar 2024 | 20,25 | 20,42 | 19,98 | 20,27 | 20,27 | 137.703 |
11 mar 2024 | 20,30 | 20,22 | 19,96 | 20,08 | 20,08 | 735.922 |
08 mar 2024 | 20,67 | 20,62 | 20,02 | 20,35 | 20,35 | 325.404 |
07 mar 2024 | 20,94 | 21,34 | 20,24 | 20,67 | 20,67 | 272.153 |
06 mar 2024 | 20,84 | 21,06 | 20,64 | 20,86 | 20,86 | 259.902 |
05 mar 2024 | 21,21 | 21,40 | 20,86 | 20,86 | 20,86 | 157.128 |
04 mar 2024 | 21,06 | 21,28 | 21,08 | 21,14 | 21,14 | 96.294 |
01 mar 2024 | 21,10 | 21,14 | 20,92 | 21,16 | 21,16 | 86.934 |
29 feb 2024 | 20,98 | 21,10 | 20,88 | 20,98 | 20,98 | 46.615 |
28 feb 2024 | 21,06 | 21,16 | 20,96 | 21,06 | 21,06 | 396.159 |
27 feb 2024 | 21,12 | 21,22 | 21,00 | 21,16 | 21,16 | 334.594 |
26 feb 2024 | 21,39 | 21,58 | 21,10 | 21,43 | 21,43 | 557.152 |
23 feb 2024 | 21,21 | 21,44 | 21,14 | 21,29 | 21,29 | 125.223 |
22 feb 2024 | 21,31 | 21,44 | 21,14 | 21,14 | 21,14 | 66.218 |
21 feb 2024 | 20,90 | 21,24 | 20,52 | 21,04 | 21,04 | 136.820 |
20 feb 2024 | 20,84 | 20,92 | 20,60 | 20,88 | 20,88 | 463.161 |
19 feb 2024 | 20,65 | 20,88 | 20,48 | 20,75 | 20,75 | 90.432 |
16 feb 2024 | 21,00 | 21,20 | 20,74 | 20,73 | 20,73 | 92.762 |
15 feb 2024 | 20,71 | 21,32 | 20,76 | 20,94 | 20,94 | 396.690 |
14 feb 2024 | 20,61 | 20,80 | 20,58 | 20,67 | 20,67 | 77.381 |
13 feb 2024 | 20,98 | 21,14 | 20,38 | 20,38 | 20,38 | 185.850 |
12 feb 2024 | 20,96 | 21,12 | 20,85 | 21,08 | 21,08 | 181.353 |
09 feb 2024 | 20,67 | 20,94 | 20,56 | 20,92 | 20,92 | 133.860 |
08 feb 2024 | 20,45 | 20,72 | 20,00 | 20,51 | 20,51 | 90.410 |
07 feb 2024 | 20,40 | 20,54 | 20,26 | 20,35 | 20,35 | 468.514 |
06 feb 2024 | 20,06 | 20,40 | 20,07 | 20,18 | 20,18 | 208.124 |
05 feb 2024 | 20,57 | 20,60 | 20,00 | 20,30 | 20,30 | 284.392 |
02 feb 2024 | 20,40 | 20,76 | 20,42 | 20,61 | 20,61 | 116.324 |
01 feb 2024 | 20,33 | 20,60 | 20,34 | 20,40 | 20,40 | 250.832 |
31 gen 2024 | 20,75 | 21,06 | 20,34 | 20,45 | 20,45 | 447.086 |
30 gen 2024 | 20,27 | 20,38 | 19,91 | 20,14 | 20,14 | 521.030 |
29 gen 2024 | 20,35 | 20,42 | 20,00 | 20,33 | 20,33 | 96.522 |
26 gen 2024 | 20,04 | 20,44 | 20,04 | 20,38 | 20,38 | 298.604 |
25 gen 2024 | 20,06 | 20,34 | 19,96 | 20,14 | 20,14 | 115.572 |
24 gen 2024 | 19,65 | 20,20 | 19,70 | 20,10 | 20,10 | 198.735 |
23 gen 2024 | 19,75 | 19,81 | 19,62 | 19,81 | 19,81 | 816.049 |
22 gen 2024 | 19,50 | 19,90 | 19,50 | 19,81 | 19,81 | 210.044 |
19 gen 2024 | 19,58 | 19,76 | 19,50 | 19,67 | 19,67 | 261.773 |
18 gen 2024 | 19,42 | 19,59 | 19,28 | 19,37 | 19,37 | 70.736 |
17 gen 2024 | 19,50 | 19,56 | 19,11 | 19,32 | 19,32 | 138.178 |
16 gen 2024 | 19,69 | 19,80 | 19,51 | 19,58 | 19,58 | 244.163 |
15 gen 2024 | 19,64 | 19,72 | 19,51 | 19,56 | 19,56 | 189.272 |
12 gen 2024 | 19,03 | 19,53 | 18,92 | 19,38 | 19,38 | 241.480 |
11 gen 2024 | 18,60 | 19,15 | 18,54 | 19,07 | 19,07 | 129.101 |
10 gen 2024 | 18,56 | 18,83 | 18,52 | 18,78 | 18,78 | 141.544 |
09 gen 2024 | 18,76 | 18,62 | 18,47 | 18,61 | 18,61 | 85.520 |
08 gen 2024 | 18,63 | 18,75 | 18,45 | 18,60 | 18,60 | 110.522 |
05 gen 2024 | 18,60 | 18,65 | 18,29 | 18,45 | 18,45 | 97.287 |
04 gen 2024 | 18,41 | 18,66 | 18,23 | 18,55 | 18,55 | 132.755 |
03 gen 2024 | 18,65 | 18,71 | 18,08 | 18,08 | 18,08 | 50.375 |
02 gen 2024 | 19,05 | 19,16 | 18,71 | 18,73 | 18,73 | 85.491 |
29 dic 2023 | 18,85 | 19,01 | 18,81 | 18,84 | 18,84 | 60.378 |
28 dic 2023 | 18,96 | 18,92 | 18,73 | 18,89 | 18,89 | 69.191 |
*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...