Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 19,17 | 19,41 | 19,20 | 19,17 | 19,17 | 8.404 |
02 mag 2024 | 19,68 | 19,26 | 19,26 | 19,26 | 19,26 | 24.249 |
01 mag 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
30 apr 2024 | 20,25 | 20,28 | 19,52 | 19,91 | 19,91 | 17.178 |
29 apr 2024 | 19,97 | 20,42 | 19,98 | 20,36 | 20,36 | 19.632 |
26 apr 2024 | 19,57 | 19,99 | 19,84 | 19,93 | 19,93 | 57.259 |
25 apr 2024 | 19,57 | 19,59 | 19,27 | 19,57 | 19,57 | 29.106 |
24 apr 2024 | 19,43 | 19,52 | 19,18 | 19,43 | 19,43 | 60.601 |
23 apr 2024 | 19,38 | 19,44 | 19,20 | 19,38 | 19,38 | 55.365 |
22 apr 2024 | 19,32 | 19,45 | 19,29 | 19,32 | 19,32 | 132.008 |
19 apr 2024 | 19,20 | 19,52 | 18,86 | 19,23 | 19,23 | 243.959 |
18 apr 2024 | 20,04 | 20,22 | 18,81 | 19,48 | 19,48 | 178.224 |
17 apr 2024 | 21,66 | 21,17 | 20,83 | 20,78 | 20,78 | 39.791 |
16 apr 2024 | 22,00 | 21,20 | 20,52 | 20,46 | 20,46 | 78.097 |
15 apr 2024 | 21,81 | 21,92 | 21,48 | 21,81 | 21,81 | 40.655 |
12 apr 2024 | 21,85 | 22,06 | 21,72 | 21,85 | 21,85 | 41.441 |
11 apr 2024 | 22,18 | 22,38 | 21,70 | 21,78 | 21,78 | 62.987 |
10 apr 2024 | 22,33 | 22,36 | 21,72 | 21,87 | 21,87 | 267.851 |
09 apr 2024 | 22,63 | 22,64 | 22,28 | 22,63 | 22,63 | 16.361 |
08 apr 2024 | 22,44 | 22,94 | 22,38 | 22,90 | 22,90 | 22.728 |
05 apr 2024 | 22,54 | 22,72 | 22,22 | 22,54 | 22,54 | 14.927 |
04 apr 2024 | 21,53 | 23,06 | 21,82 | 22,84 | 22,84 | 62.559 |
03 apr 2024 | 21,55 | 21,56 | 21,26 | 21,55 | 21,55 | 65.672 |
02 apr 2024 | 21,36 | 21,88 | 21,40 | 21,41 | 21,41 | 40.989 |
28 mar 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 21,45 | - |
27 mar 2024 | 21,45 | 21,38 | 21,20 | 21,45 | 21,45 | 18.266 |
26 mar 2024 | 21,53 | 21,48 | 21,36 | 21,45 | 21,45 | 23.065 |
25 mar 2024 | 21,57 | 21,62 | 21,36 | 21,57 | 21,57 | 68.538 |
22 mar 2024 | 21,76 | 22,04 | 21,80 | 21,76 | 21,76 | 32.647 |
21 mar 2024 | 22,10 | 22,28 | 21,80 | 21,64 | 21,64 | 22.257 |
20 mar 2024 | 22,23 | 22,22 | 21,76 | 21,78 | 21,78 | 14.558 |
19 mar 2024 | 22,18 | 22,42 | 22,14 | 22,18 | 22,18 | 166.769 |
18 mar 2024 | 22,18 | 22,28 | 21,86 | 22,18 | 22,18 | 26.574 |
15 mar 2024 | 22,37 | 22,54 | 22,16 | 22,37 | 22,37 | 31.843 |
14 mar 2024 | 22,44 | 22,46 | 22,20 | 22,44 | 22,44 | 103.383 |
13 mar 2024 | 22,50 | 22,90 | 22,30 | 22,50 | 22,50 | 96.342 |
12 mar 2024 | 22,06 | 22,86 | 22,00 | 22,50 | 22,50 | 98.561 |
11 mar 2024 | 21,74 | 22,20 | 21,32 | 21,76 | 21,76 | 91.037 |
08 mar 2024 | 22,14 | 22,03 | 21,68 | 22,08 | 22,08 | 24.483 |
07 mar 2024 | 21,38 | 22,12 | 21,34 | 21,78 | 21,78 | 38.902 |
06 mar 2024 | 21,36 | 22,00 | 21,46 | 21,76 | 21,76 | 233.551 |
05 mar 2024 | 21,74 | 21,88 | 21,40 | 21,74 | 21,74 | 53.070 |
04 mar 2024 | 21,85 | 22,22 | 21,74 | 21,85 | 21,85 | 127.736 |
01 mar 2024 | 21,15 | 21,78 | 21,36 | 21,60 | 21,60 | 159.437 |
29 feb 2024 | 20,27 | 21,08 | 20,32 | 21,07 | 21,07 | 297.868 |
28 feb 2024 | 19,70 | 20,30 | 19,46 | 20,10 | 20,10 | 399.028 |
27 feb 2024 | 19,36 | 19,71 | 19,34 | 19,70 | 19,70 | 22.482 |
26 feb 2024 | 19,26 | 19,31 | 19,07 | 19,26 | 19,26 | 24.358 |
23 feb 2024 | 19,55 | 19,47 | 19,19 | 19,17 | 19,17 | 15.850 |
22 feb 2024 | 19,38 | 19,62 | 19,41 | 19,38 | 19,38 | 63.185 |
21 feb 2024 | 19,26 | 19,44 | 19,08 | 19,26 | 19,26 | 93.331 |
20 feb 2024 | 19,53 | 19,56 | 19,22 | 19,17 | 19,17 | 62.198 |
19 feb 2024 | 19,82 | 19,78 | 19,30 | 19,43 | 19,43 | 88.755 |
16 feb 2024 | 19,63 | 19,92 | 19,57 | 19,99 | 19,99 | 155.906 |
15 feb 2024 | 19,66 | 19,51 | 19,16 | 19,30 | 19,30 | 205.622 |
14 feb 2024 | 20,00 | 20,06 | 19,44 | 19,64 | 19,64 | 370.920 |
13 feb 2024 | 20,86 | 20,60 | 20,10 | 20,08 | 20,08 | 130.584 |
12 feb 2024 | 20,90 | 21,26 | 20,84 | 20,88 | 20,88 | 60.117 |
09 feb 2024 | 20,07 | 20,94 | 20,02 | 20,98 | 20,98 | 202.503 |
08 feb 2024 | 20,12 | 20,58 | 19,67 | 20,14 | 20,14 | 318.965 |
07 feb 2024 | 21,91 | 21,90 | 21,22 | 21,49 | 21,49 | 571.918 |
06 feb 2024 | 21,57 | 21,84 | 21,50 | 21,57 | 21,57 | 69.879 |
05 feb 2024 | 21,72 | 21,82 | 21,50 | 21,72 | 21,72 | 28.547 |
02 feb 2024 | 22,21 | 22,24 | 21,64 | 21,76 | 21,76 | 27.593 |
01 feb 2024 | 21,78 | 22,08 | 21,50 | 21,78 | 21,78 | 26.987 |
31 gen 2024 | 22,31 | 21,98 | 21,70 | 21,68 | 21,68 | 38.381 |
30 gen 2024 | 22,31 | 22,22 | 21,80 | 21,87 | 21,87 | 25.853 |
29 gen 2024 | 22,61 | 22,60 | 22,20 | 22,63 | 22,63 | 50.071 |
26 gen 2024 | 22,12 | 22,70 | 21,90 | 22,56 | 22,56 | 163.385 |
25 gen 2024 | 22,65 | 22,58 | 22,00 | 22,23 | 22,23 | 104.951 |
24 gen 2024 | 22,69 | 22,72 | 22,48 | 22,69 | 22,69 | 24.426 |
23 gen 2024 | 21,89 | 22,54 | 21,92 | 22,29 | 22,29 | 27.782 |
22 gen 2024 | 21,55 | 21,82 | 21,56 | 21,55 | 21,55 | 46.554 |
19 gen 2024 | 21,76 | 21,74 | 21,18 | 21,34 | 21,34 | 79.941 |
18 gen 2024 | 22,02 | 21,96 | 21,30 | 21,57 | 21,57 | 143.307 |
17 gen 2024 | 22,84 | 22,42 | 21,60 | 21,95 | 21,95 | 510.129 |
16 gen 2024 | 22,77 | 23,20 | 22,66 | 23,20 | 23,20 | 116.108 |
15 gen 2024 | 22,94 | 23,04 | 22,67 | 23,05 | 23,05 | 131.413 |
12 gen 2024 | 23,74 | 23,72 | 23,18 | 23,70 | 23,70 | 96.382 |
11 gen 2024 | 23,01 | 23,72 | 22,98 | 23,45 | 23,45 | 579.541 |
10 gen 2024 | 22,94 | 22,72 | 22,22 | 22,44 | 22,44 | 111.193 |
09 gen 2024 | 22,56 | 22,96 | 22,08 | 22,54 | 22,54 | 273.666 |
08 gen 2024 | 21,55 | 22,18 | 21,32 | 21,97 | 21,97 | 251.286 |
05 gen 2024 | 20,27 | 20,56 | 20,06 | 20,31 | 20,31 | 57.734 |
04 gen 2024 | 19,67 | 20,38 | 19,54 | 20,07 | 20,07 | 94.550 |
03 gen 2024 | 20,39 | 20,40 | 19,54 | 19,60 | 19,60 | 1.066.242 |
02 gen 2024 | 21,28 | 21,10 | 20,44 | 20,42 | 20,42 | 233.213 |
29 dic 2023 | 20,95 | 21,23 | 20,80 | 21,34 | 21,34 | 154.802 |
28 dic 2023 | 20,98 | 21,00 | 20,54 | 20,58 | 20,58 | 103.572 |
27 dic 2023 | 20,44 | 21,14 | 20,54 | 20,82 | 20,82 | 141.539 |
22 dic 2023 | 19,95 | 20,26 | 20,04 | 19,95 | 19,95 | 146.825 |
21 dic 2023 | 19,67 | 19,91 | 19,31 | 19,67 | 19,67 | 29.733 |
20 dic 2023 | 20,27 | 20,26 | 19,70 | 19,91 | 19,91 | 105.018 |
19 dic 2023 | 19,81 | 20,32 | 19,97 | 20,25 | 20,25 | 67.823 |
18 dic 2023 | 19,38 | 19,82 | 19,55 | 19,75 | 19,75 | 37.410 |
15 dic 2023 | 19,52 | 19,86 | 19,33 | 19,52 | 19,52 | 131.305 |
14 dic 2023 | 18,42 | 19,39 | 18,73 | 19,18 | 19,18 | 184.284 |
13 dic 2023 | 17,56 | 18,16 | 17,53 | 17,92 | 17,92 | 60.320 |
12 dic 2023 | 17,69 | 17,78 | 17,54 | 17,69 | 17,69 | 49.931 |
11 dic 2023 | 17,42 | 17,65 | 17,30 | 17,42 | 17,42 | 37.398 |
*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...