Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 giu 2024 | 19,69 | 20,08 | 19,00 | 19,90 | 19,90 | 47.700 |
24 giu 2024 | 19,79 | 20,05 | 19,39 | 19,71 | 19,71 | 54.800 |
21 giu 2024 | 19,63 | 19,82 | 19,15 | 19,60 | 19,60 | 75.500 |
20 giu 2024 | 20,15 | 20,75 | 19,62 | 19,79 | 19,79 | 99.200 |
19 giu 2024 | 19,62 | 20,26 | 19,50 | 19,95 | 19,95 | 331.100 |
18 giu 2024 | 19,69 | 19,75 | 19,40 | 19,58 | 19,58 | 19.900 |
17 giu 2024 | 19,91 | 19,95 | 19,27 | 19,73 | 19,73 | 25.700 |
14 giu 2024 | 19,93 | 20,14 | 19,93 | 20,02 | 20,02 | 10.100 |
13 giu 2024 | 20,42 | 20,43 | 20,18 | 20,18 | 20,18 | 11.400 |
12 giu 2024 | 20,75 | 20,75 | 20,26 | 20,59 | 20,59 | 37.700 |
11 giu 2024 | 20,23 | 20,50 | 20,20 | 20,46 | 20,46 | 8.900 |
10 giu 2024 | 20,37 | 20,71 | 20,00 | 20,47 | 20,47 | 14.100 |
07 giu 2024 | 20,70 | 20,89 | 20,38 | 20,48 | 20,48 | 9.600 |
06 giu 2024 | 21,52 | 21,76 | 20,63 | 20,75 | 20,75 | 27.500 |
05 giu 2024 | 20,59 | 22,37 | 20,57 | 21,31 | 21,31 | 206.800 |
04 giu 2024 | 20,73 | 20,82 | 20,33 | 20,58 | 20,58 | 26.300 |
03 giu 2024 | 20,50 | 20,87 | 20,34 | 20,86 | 20,86 | 51.400 |
31 mag 2024 | 19,95 | 20,50 | 19,95 | 20,50 | 20,50 | 73.500 |
30 mag 2024 | 20,00 | 20,14 | 19,85 | 19,91 | 19,91 | 7.800 |
29 mag 2024 | 20,10 | 20,49 | 19,78 | 19,93 | 19,93 | 25.200 |
28 mag 2024 | 21,07 | 21,20 | 20,12 | 20,12 | 20,12 | 34.500 |
27 mag 2024 | 20,91 | 21,34 | 20,91 | 21,10 | 21,10 | 12.800 |
24 mag 2024 | 21,27 | 21,47 | 20,95 | 20,95 | 20,95 | 21.200 |
23 mag 2024 | 21,35 | 21,70 | 21,10 | 21,11 | 21,11 | 14.000 |
22 mag 2024 | 21,40 | 21,85 | 21,37 | 21,41 | 21,41 | 59.300 |
21 mag 2024 | 20,83 | 21,16 | 20,82 | 21,16 | 21,16 | 30.000 |
17 mag 2024 | 21,00 | 21,22 | 20,93 | 21,01 | 21,01 | 102.600 |
16 mag 2024 | 20,72 | 21,06 | 20,50 | 21,06 | 21,06 | 24.300 |
15 mag 2024 | 21,13 | 21,21 | 20,52 | 20,71 | 20,71 | 31.700 |
14 mag 2024 | 21,34 | 21,70 | 21,06 | 21,10 | 21,10 | 17.300 |
13 mag 2024 | 21,09 | 21,65 | 21,09 | 21,24 | 21,24 | 36.500 |
10 mag 2024 | 20,99 | 21,09 | 20,77 | 20,96 | 20,96 | 31.300 |
09 mag 2024 | 20,98 | 21,84 | 20,98 | 21,07 | 21,07 | 50.300 |
08 mag 2024 | 20,89 | 21,19 | 20,85 | 21,00 | 21,00 | 56.500 |
07 mag 2024 | 20,77 | 21,58 | 20,77 | 21,05 | 21,05 | 67.800 |
06 mag 2024 | 20,18 | 21,18 | 20,18 | 21,05 | 21,05 | 46.300 |
03 mag 2024 | 21,67 | 21,67 | 20,11 | 20,33 | 20,33 | 391.500 |
02 mag 2024 | 21,33 | 23,37 | 20,36 | 20,57 | 20,57 | 375.500 |
01 mag 2024 | 24,02 | 24,87 | 23,97 | 24,39 | 24,39 | 27.500 |
30 apr 2024 | 24,13 | 24,16 | 23,80 | 24,16 | 24,16 | 44.200 |
29 apr 2024 | 23,86 | 24,34 | 23,80 | 24,20 | 24,20 | 73.900 |
26 apr 2024 | 23,36 | 24,30 | 23,36 | 24,00 | 24,00 | 36.600 |
25 apr 2024 | 23,00 | 23,74 | 22,87 | 23,51 | 23,51 | 27.400 |
24 apr 2024 | 24,16 | 24,36 | 23,81 | 23,91 | 23,91 | 12.800 |
23 apr 2024 | 24,41 | 24,75 | 24,15 | 24,28 | 24,28 | 20.700 |
22 apr 2024 | 24,01 | 24,45 | 23,95 | 24,45 | 24,45 | 13.700 |
19 apr 2024 | 24,39 | 24,48 | 23,86 | 24,15 | 24,15 | 24.900 |
18 apr 2024 | 24,11 | 24,41 | 24,11 | 24,31 | 24,31 | 11.100 |
17 apr 2024 | 24,37 | 24,52 | 24,00 | 24,00 | 24,00 | 12.800 |
16 apr 2024 | 23,67 | 24,51 | 23,42 | 24,50 | 24,50 | 18.700 |
15 apr 2024 | 24,54 | 24,54 | 23,83 | 23,83 | 23,83 | 24.600 |
12 apr 2024 | 23,75 | 23,95 | 23,70 | 23,79 | 23,79 | 23.200 |
11 apr 2024 | 24,11 | 24,25 | 23,76 | 23,88 | 23,88 | 14.400 |
10 apr 2024 | 24,37 | 24,66 | 24,01 | 24,10 | 24,10 | 15.700 |
09 apr 2024 | 25,10 | 25,17 | 24,50 | 24,83 | 24,83 | 17.400 |
08 apr 2024 | 26,88 | 26,88 | 25,03 | 25,17 | 25,17 | 9.800 |
05 apr 2024 | 25,02 | 25,49 | 25,01 | 25,29 | 25,29 | 14.500 |
04 apr 2024 | 25,55 | 25,65 | 25,00 | 25,15 | 25,15 | 25.900 |
03 apr 2024 | 25,86 | 25,86 | 25,36 | 25,53 | 25,53 | 15.700 |
02 apr 2024 | 26,25 | 26,88 | 25,67 | 25,77 | 25,77 | 25.500 |
01 apr 2024 | 26,69 | 26,74 | 26,09 | 26,47 | 26,47 | 16.900 |
28 mar 2024 | 26,75 | 27,44 | 26,74 | 26,88 | 26,88 | 34.000 |
27 mar 2024 | 26,74 | 27,14 | 26,32 | 26,75 | 26,75 | 37.300 |
26 mar 2024 | 26,34 | 26,75 | 26,17 | 26,47 | 26,47 | 15.600 |
25 mar 2024 | 26,96 | 26,96 | 26,09 | 26,34 | 26,34 | 16.200 |
22 mar 2024 | 25,61 | 27,06 | 25,61 | 26,81 | 26,81 | 73.400 |
21 mar 2024 | 25,34 | 25,97 | 25,28 | 25,97 | 25,97 | 27.700 |
20 mar 2024 | 26,02 | 26,02 | 25,41 | 25,52 | 25,52 | 18.500 |
19 mar 2024 | 23,84 | 26,90 | 23,84 | 26,13 | 26,13 | 90.700 |
18 mar 2024 | 24,71 | 26,25 | 24,60 | 25,70 | 25,70 | 73.100 |
15 mar 2024 | 24,66 | 25,22 | 24,65 | 24,69 | 24,69 | 43.100 |
14 mar 2024 | 24,28 | 24,87 | 24,14 | 24,79 | 24,79 | 60.300 |
13 mar 2024 | 23,46 | 24,30 | 23,46 | 24,23 | 24,23 | 54.000 |
12 mar 2024 | 24,25 | 24,25 | 23,29 | 23,52 | 23,52 | 48.400 |
11 mar 2024 | 21,72 | 24,35 | 21,72 | 24,26 | 24,26 | 229.900 |
08 mar 2024 | 20,90 | 21,75 | 20,90 | 21,74 | 21,74 | 73.300 |
07 mar 2024 | 19,58 | 21,07 | 18,48 | 20,92 | 20,92 | 151.600 |
06 mar 2024 | 20,95 | 21,18 | 20,35 | 20,47 | 20,47 | 48.500 |
05 mar 2024 | 20,38 | 20,84 | 20,38 | 20,84 | 20,84 | 18.200 |
04 mar 2024 | 21,38 | 21,50 | 20,49 | 20,69 | 20,69 | 47.200 |
01 mar 2024 | 21,35 | 21,66 | 21,11 | 21,43 | 21,43 | 16.800 |
29 feb 2024 | 21,38 | 21,51 | 21,19 | 21,41 | 21,41 | 15.300 |
28 feb 2024 | 21,37 | 21,61 | 21,24 | 21,24 | 21,24 | 11.100 |
27 feb 2024 | 21,20 | 21,65 | 20,99 | 21,39 | 21,39 | 32.300 |
26 feb 2024 | 21,30 | 21,30 | 20,85 | 20,90 | 20,90 | 26.000 |
23 feb 2024 | 21,01 | 21,43 | 20,85 | 21,21 | 21,21 | 77.500 |
22 feb 2024 | 21,24 | 21,34 | 20,98 | 20,98 | 20,98 | 13.200 |
21 feb 2024 | 21,44 | 22,17 | 21,12 | 21,13 | 21,13 | 15.200 |
20 feb 2024 | 21,39 | 21,59 | 21,28 | 21,40 | 21,40 | 5.400 |
16 feb 2024 | 21,87 | 22,22 | 21,55 | 21,82 | 21,82 | 14.500 |
15 feb 2024 | 21,09 | 21,67 | 21,09 | 21,66 | 21,66 | 16.000 |
14 feb 2024 | 20,63 | 21,19 | 20,50 | 20,87 | 20,87 | 16.800 |
13 feb 2024 | 20,98 | 21,53 | 20,58 | 20,62 | 20,62 | 28.100 |
12 feb 2024 | 20,95 | 22,12 | 20,94 | 21,84 | 21,84 | 23.200 |
09 feb 2024 | 21,32 | 21,40 | 20,90 | 20,90 | 20,90 | 22.100 |
08 feb 2024 | 21,02 | 21,61 | 21,02 | 21,32 | 21,32 | 10.700 |
07 feb 2024 | 21,03 | 21,42 | 21,03 | 21,23 | 21,23 | 11.800 |
06 feb 2024 | 20,92 | 21,66 | 20,92 | 21,53 | 21,53 | 15.500 |
05 feb 2024 | 21,01 | 21,33 | 20,97 | 21,00 | 21,00 | 26.900 |
02 feb 2024 | 21,30 | 21,38 | 20,83 | 21,15 | 21,15 | 35.900 |
*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...