Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 giu 2024 | 16,64 | 17,46 | 16,62 | 17,41 | 17,41 | 2.080.868 |
25 giu 2024 | 16,97 | 17,00 | 16,65 | 16,65 | 16,65 | 2.075.700 |
24 giu 2024 | 16,97 | 17,10 | 16,91 | 17,01 | 17,01 | 1.147.600 |
21 giu 2024 | 16,99 | 17,01 | 16,88 | 16,93 | 16,93 | 1.564.500 |
20 giu 2024 | 17,21 | 17,21 | 16,96 | 16,97 | 16,97 | 1.731.800 |
19 giu 2024 | 17,08 | 17,23 | 17,07 | 17,23 | 17,23 | 383.100 |
18 giu 2024 | 17,16 | 17,22 | 17,01 | 17,08 | 17,08 | 847.000 |
17 giu 2024 | 17,08 | 17,31 | 16,97 | 17,22 | 17,22 | 1.017.000 |
14 giu 2024 | 17,05 | 17,18 | 16,97 | 17,16 | 17,16 | 2.149.800 |
13 giu 2024 | 17,61 | 17,64 | 17,20 | 17,20 | 17,20 | 1.685.600 |
12 giu 2024 | 17,56 | 17,75 | 17,56 | 17,67 | 17,67 | 1.265.400 |
11 giu 2024 | 17,59 | 17,61 | 17,38 | 17,45 | 17,45 | 1.647.700 |
10 giu 2024 | 17,75 | 17,80 | 17,56 | 17,60 | 17,60 | 2.005.400 |
07 giu 2024 | 17,95 | 18,03 | 17,73 | 17,79 | 17,79 | 1.824.900 |
06 giu 2024 | 18,20 | 18,34 | 17,98 | 18,02 | 18,02 | 1.799.500 |
05 giu 2024 | 18,42 | 18,48 | 18,15 | 18,33 | 18,33 | 1.687.400 |
04 giu 2024 | 18,20 | 18,39 | 18,20 | 18,36 | 18,36 | 1.254.800 |
03 giu 2024 | 18,18 | 18,27 | 18,05 | 18,23 | 18,23 | 1.293.700 |
31 mag 2024 | 17,92 | 18,23 | 17,92 | 18,20 | 18,20 | 2.226.900 |
30 mag 2024 | 17,61 | 17,95 | 17,61 | 17,91 | 17,91 | 1.704.300 |
29 mag 2024 | 18,00 | 18,02 | 17,58 | 17,61 | 17,61 | 3.439.600 |
28 mag 2024 | 18,32 | 18,40 | 18,13 | 18,14 | 18,14 | 1.903.800 |
27 mag 2024 | 18,36 | 18,51 | 18,34 | 18,41 | 18,41 | 580.500 |
24 mag 2024 | 18,40 | 18,54 | 18,34 | 18,40 | 18,40 | 1.596.000 |
23 mag 2024 | 18,56 | 18,74 | 18,30 | 18,41 | 18,41 | 2.531.700 |
22 mag 2024 | 18,41 | 18,61 | 18,40 | 18,52 | 18,52 | 1.763.300 |
21 mag 2024 | 18,61 | 18,66 | 18,46 | 18,48 | 18,48 | 2.266.900 |
17 mag 2024 | 18,68 | 18,83 | 18,68 | 18,75 | 18,75 | 1.238.500 |
16 mag 2024 | 18,80 | 18,84 | 18,65 | 18,67 | 18,67 | 1.902.800 |
15 mag 2024 | 19,01 | 19,13 | 18,78 | 18,81 | 18,81 | 1.654.500 |
14 mag 2024 | 19,02 | 19,19 | 18,93 | 19,02 | 19,02 | 1.445.000 |
13 mag 2024 | 18,87 | 19,08 | 18,80 | 19,06 | 19,06 | 2.878.000 |
10 mag 2024 | 18,71 | 18,83 | 18,61 | 18,80 | 18,80 | 1.438.900 |
09 mag 2024 | 18,47 | 18,73 | 18,47 | 18,64 | 18,64 | 1.445.900 |
08 mag 2024 | 18,50 | 18,52 | 18,35 | 18,48 | 18,48 | 2.034.600 |
07 mag 2024 | 18,80 | 18,80 | 18,50 | 18,53 | 18,53 | 3.400.700 |
06 mag 2024 | 18,80 | 18,97 | 18,67 | 18,83 | 18,83 | 2.725.200 |
03 mag 2024 | 18,75 | 18,90 | 18,46 | 18,76 | 18,76 | 3.521.100 |
02 mag 2024 | 19,25 | 19,42 | 18,38 | 18,75 | 18,75 | 10.441.000 |
01 mag 2024 | 20,24 | 20,47 | 20,15 | 20,46 | 20,46 | 2.100.200 |
30 apr 2024 | 20,08 | 20,43 | 20,07 | 20,32 | 20,32 | 3.203.400 |
29 apr 2024 | 20,00 | 20,15 | 19,84 | 20,10 | 20,10 | 1.401.900 |
26 apr 2024 | 20,05 | 20,20 | 19,94 | 20,02 | 20,02 | 1.211.800 |
25 apr 2024 | 19,69 | 20,00 | 19,43 | 19,98 | 19,98 | 1.445.400 |
24 apr 2024 | 20,01 | 20,14 | 19,90 | 19,93 | 19,93 | 1.540.000 |
23 apr 2024 | 19,82 | 20,25 | 19,71 | 20,00 | 20,00 | 3.456.900 |
22 apr 2024 | 19,62 | 19,93 | 19,62 | 19,90 | 19,90 | 2.810.800 |
19 apr 2024 | 19,42 | 19,85 | 19,33 | 19,58 | 19,58 | 1.895.100 |
18 apr 2024 | 19,39 | 19,87 | 19,39 | 19,58 | 19,58 | 2.907.400 |
17 apr 2024 | 18,60 | 19,39 | 18,55 | 19,31 | 19,31 | 3.260.400 |
16 apr 2024 | 18,35 | 18,44 | 18,16 | 18,38 | 18,38 | 3.155.900 |
15 apr 2024 | 18,56 | 18,78 | 18,35 | 18,42 | 18,42 | 1.477.700 |
12 apr 2024 | 18,85 | 18,92 | 18,42 | 18,47 | 18,47 | 2.256.300 |
11 apr 2024 | 19,39 | 19,43 | 18,73 | 19,04 | 19,04 | 3.034.700 |
10 apr 2024 | 19,60 | 19,89 | 19,32 | 19,39 | 19,39 | 2.067.900 |
09 apr 2024 | 19,54 | 19,75 | 19,48 | 19,69 | 19,69 | 956.500 |
08 apr 2024 | 19,70 | 19,87 | 19,53 | 19,58 | 19,58 | 1.305.300 |
05 apr 2024 | 19,72 | 19,95 | 19,63 | 19,70 | 19,70 | 1.407.000 |
04 apr 2024 | 19,86 | 20,14 | 19,74 | 19,76 | 19,76 | 2.492.000 |
03 apr 2024 | 19,67 | 20,06 | 19,61 | 19,72 | 19,72 | 1.821.800 |
02 apr 2024 | 19,95 | 19,95 | 19,47 | 19,68 | 19,68 | 2.555.800 |
01 apr 2024 | 19,60 | 20,18 | 19,57 | 20,12 | 20,12 | 2.767.500 |
28 mar 2024 | 19,56 | 19,78 | 19,46 | 19,61 | 19,61 | 2.076.500 |
27 mar 2024 | 19,52 | 19,74 | 19,38 | 19,64 | 19,64 | 1.696.400 |
26 mar 2024 | 18,95 | 19,66 | 18,95 | 19,47 | 19,47 | 3.879.700 |
25 mar 2024 | 18,71 | 18,99 | 18,71 | 18,95 | 18,95 | 1.319.400 |
22 mar 2024 | 18,95 | 19,07 | 18,73 | 18,83 | 18,83 | 1.545.300 |
21 mar 2024 | 18,74 | 18,94 | 18,64 | 18,93 | 18,93 | 2.376.600 |
20 mar 2024 | 18,30 | 18,74 | 18,28 | 18,68 | 18,68 | 2.906.100 |
19 mar 2024 | 18,29 | 18,58 | 18,20 | 18,37 | 18,37 | 2.378.500 |
18 mar 2024 | 18,27 | 18,39 | 18,21 | 18,35 | 18,35 | 1.471.400 |
15 mar 2024 | 18,08 | 18,30 | 18,07 | 18,27 | 18,27 | 2.060.200 |
14 mar 2024 | 18,41 | 18,48 | 18,02 | 18,07 | 18,07 | 2.265.600 |
13 mar 2024 | 17,85 | 18,48 | 17,84 | 18,39 | 18,39 | 5.775.000 |
12 mar 2024 | 17,65 | 17,94 | 17,47 | 17,85 | 17,85 | 2.394.600 |
11 mar 2024 | 17,60 | 17,79 | 17,37 | 17,70 | 17,70 | 2.194.300 |
08 mar 2024 | 17,96 | 18,06 | 17,63 | 17,69 | 17,69 | 3.076.200 |
07 mar 2024 | 18,06 | 18,15 | 17,91 | 17,93 | 17,93 | 1.521.200 |
06 mar 2024 | 18,08 | 18,18 | 17,98 | 18,06 | 18,06 | 1.578.700 |
05 mar 2024 | 18,05 | 18,13 | 17,92 | 17,98 | 17,98 | 1.716.200 |
04 mar 2024 | 18,12 | 18,25 | 18,04 | 18,06 | 18,06 | 1.844.400 |
01 mar 2024 | 18,10 | 18,18 | 18,04 | 18,12 | 18,12 | 2.001.000 |
29 feb 2024 | 18,25 | 18,37 | 18,11 | 18,12 | 18,12 | 2.727.100 |
28 feb 2024 | 18,40 | 18,40 | 18,18 | 18,18 | 18,18 | 2.046.700 |
27 feb 2024 | 18,47 | 18,80 | 18,43 | 18,52 | 18,52 | 2.023.500 |
26 feb 2024 | 18,20 | 18,48 | 18,16 | 18,46 | 18,46 | 2.309.800 |
23 feb 2024 | 18,00 | 18,27 | 17,93 | 18,17 | 18,17 | 2.061.000 |
22 feb 2024 | 18,18 | 18,26 | 18,01 | 18,02 | 18,02 | 1.925.600 |
21 feb 2024 | 17,80 | 18,09 | 17,61 | 18,08 | 18,08 | 2.259.300 |
20 feb 2024 | 18,00 | 18,18 | 17,88 | 17,89 | 17,89 | 3.393.300 |
16 feb 2024 | 18,63 | 18,63 | 17,81 | 18,00 | 18,00 | 9.255.200 |
15 feb 2024 | 19,00 | 19,38 | 18,98 | 19,26 | 19,26 | 2.384.100 |
14 feb 2024 | 18,43 | 18,99 | 18,41 | 18,98 | 18,98 | 2.165.900 |
13 feb 2024 | 18,12 | 18,41 | 18,05 | 18,39 | 18,39 | 2.169.200 |
12 feb 2024 | 18,20 | 18,52 | 18,20 | 18,34 | 18,34 | 1.781.200 |
09 feb 2024 | 18,25 | 18,30 | 18,11 | 18,21 | 18,21 | 1.084.300 |
08 feb 2024 | 18,58 | 18,60 | 18,13 | 18,22 | 18,22 | 2.228.800 |
07 feb 2024 | 18,62 | 18,73 | 18,53 | 18,65 | 18,65 | 1.225.200 |
06 feb 2024 | 18,05 | 18,65 | 18,05 | 18,61 | 18,61 | 2.053.400 |
05 feb 2024 | 18,18 | 18,26 | 18,05 | 18,08 | 18,08 | 2.456.600 |
*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...