Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 giu 2024 | 17,69 | 18,24 | 17,59 | 18,18 | 18,18 | 795.300 |
21 giu 2024 | 17,60 | 17,91 | 17,36 | 17,74 | 17,74 | 2.341.700 |
20 giu 2024 | 17,87 | 18,09 | 17,24 | 17,69 | 17,69 | 1.607.400 |
18 giu 2024 | 17,86 | 18,09 | 17,50 | 17,71 | 17,71 | 850.800 |
17 giu 2024 | 17,62 | 18,07 | 17,60 | 17,87 | 17,87 | 908.300 |
14 giu 2024 | 17,87 | 18,22 | 17,49 | 17,69 | 17,69 | 503.100 |
13 giu 2024 | 18,81 | 18,87 | 18,16 | 18,24 | 18,24 | 728.800 |
12 giu 2024 | 18,77 | 19,09 | 18,54 | 18,90 | 18,90 | 954.700 |
11 giu 2024 | 18,20 | 18,40 | 17,99 | 18,08 | 18,08 | 1.096.900 |
10 giu 2024 | 18,10 | 18,45 | 18,00 | 18,36 | 18,36 | 1.207.700 |
07 giu 2024 | 17,49 | 18,11 | 17,40 | 17,83 | 17,83 | 734.100 |
06 giu 2024 | 17,68 | 18,04 | 17,60 | 17,67 | 17,67 | 440.700 |
05 giu 2024 | 17,50 | 17,77 | 17,39 | 17,75 | 17,75 | 848.700 |
04 giu 2024 | 17,72 | 17,73 | 17,11 | 17,53 | 17,53 | 692.300 |
03 giu 2024 | 17,85 | 18,04 | 17,61 | 17,81 | 17,81 | 947.400 |
31 mag 2024 | 18,03 | 18,29 | 17,61 | 17,85 | 17,85 | 923.200 |
30 mag 2024 | 17,89 | 18,23 | 17,82 | 18,06 | 18,06 | 756.700 |
29 mag 2024 | 18,36 | 18,48 | 17,67 | 17,86 | 17,86 | 1.415.700 |
28 mag 2024 | 19,25 | 19,62 | 18,51 | 18,67 | 18,67 | 867.800 |
24 mag 2024 | 18,84 | 19,11 | 18,64 | 19,09 | 19,09 | 777.700 |
23 mag 2024 | 18,57 | 18,75 | 18,25 | 18,68 | 18,68 | 915.500 |
22 mag 2024 | 18,82 | 18,98 | 18,38 | 18,44 | 18,44 | 1.380.100 |
21 mag 2024 | 18,66 | 19,23 | 18,63 | 18,88 | 18,88 | 2.117.600 |
20 mag 2024 | 18,55 | 18,77 | 18,40 | 18,76 | 18,76 | 992.800 |
17 mag 2024 | 18,23 | 18,85 | 18,21 | 18,62 | 18,62 | 1.202.400 |
16 mag 2024 | 18,97 | 19,07 | 18,19 | 18,23 | 18,23 | 1.649.200 |
15 mag 2024 | 18,14 | 19,11 | 18,00 | 19,02 | 19,02 | 1.586.300 |
14 mag 2024 | 17,59 | 17,84 | 17,37 | 17,76 | 17,76 | 1.484.200 |
13 mag 2024 | 17,34 | 17,89 | 17,11 | 17,41 | 17,41 | 1.219.300 |
10 mag 2024 | 17,47 | 17,91 | 16,86 | 17,29 | 17,29 | 976.000 |
09 mag 2024 | 16,37 | 17,60 | 15,44 | 17,47 | 17,47 | 1.807.200 |
08 mag 2024 | 17,37 | 17,43 | 17,00 | 17,32 | 17,32 | 1.369.700 |
07 mag 2024 | 18,17 | 18,28 | 17,74 | 17,76 | 17,76 | 666.900 |
06 mag 2024 | 17,83 | 18,15 | 17,77 | 18,10 | 18,10 | 643.000 |
03 mag 2024 | 17,83 | 18,00 | 17,53 | 17,81 | 17,81 | 1.130.800 |
02 mag 2024 | 17,22 | 17,40 | 17,03 | 17,38 | 17,38 | 1.038.500 |
01 mag 2024 | 17,48 | 17,66 | 16,90 | 16,91 | 16,91 | 780.400 |
30 apr 2024 | 17,71 | 17,86 | 17,39 | 17,45 | 17,45 | 795.700 |
29 apr 2024 | 18,12 | 18,32 | 17,74 | 17,83 | 17,83 | 785.600 |
26 apr 2024 | 17,78 | 18,40 | 17,63 | 18,09 | 18,09 | 787.700 |
25 apr 2024 | 17,70 | 18,06 | 17,35 | 17,72 | 17,72 | 582.800 |
24 apr 2024 | 18,33 | 18,33 | 17,93 | 17,96 | 17,96 | 494.400 |
23 apr 2024 | 17,66 | 18,54 | 17,65 | 18,35 | 18,35 | 1.082.900 |
22 apr 2024 | 17,40 | 17,56 | 17,11 | 17,50 | 17,50 | 556.000 |
19 apr 2024 | 17,18 | 17,52 | 16,97 | 17,31 | 17,31 | 631.800 |
18 apr 2024 | 17,79 | 18,21 | 17,18 | 17,30 | 17,30 | 1.128.600 |
17 apr 2024 | 17,39 | 17,91 | 17,35 | 17,80 | 17,80 | 1.053.200 |
16 apr 2024 | 16,82 | 17,39 | 16,75 | 17,29 | 17,29 | 628.100 |
15 apr 2024 | 17,88 | 17,88 | 16,92 | 16,96 | 16,96 | 632.900 |
12 apr 2024 | 18,02 | 18,10 | 17,49 | 17,70 | 17,70 | 869.400 |
11 apr 2024 | 17,95 | 18,62 | 17,72 | 18,24 | 18,24 | 1.701.500 |
10 apr 2024 | 17,89 | 18,45 | 17,78 | 17,96 | 17,96 | 676.800 |
09 apr 2024 | 18,50 | 18,72 | 17,81 | 18,65 | 18,65 | 881.300 |
08 apr 2024 | 18,48 | 18,60 | 18,09 | 18,34 | 18,34 | 526.400 |
05 apr 2024 | 18,24 | 18,60 | 17,78 | 18,41 | 18,41 | 756.700 |
04 apr 2024 | 18,72 | 18,98 | 18,31 | 18,35 | 18,35 | 1.635.900 |
03 apr 2024 | 18,01 | 18,58 | 17,95 | 18,51 | 18,51 | 1.563.700 |
02 apr 2024 | 17,90 | 18,26 | 17,65 | 18,24 | 18,24 | 1.217.900 |
01 apr 2024 | 18,83 | 18,83 | 18,26 | 18,28 | 18,28 | 1.160.500 |
28 mar 2024 | 18,86 | 19,19 | 18,72 | 18,77 | 18,77 | 779.100 |
27 mar 2024 | 18,83 | 18,94 | 18,59 | 18,86 | 18,86 | 768.600 |
26 mar 2024 | 18,90 | 18,97 | 18,54 | 18,55 | 18,55 | 656.700 |
25 mar 2024 | 19,14 | 19,54 | 18,61 | 18,79 | 18,79 | 820.600 |
22 mar 2024 | 19,08 | 19,25 | 18,82 | 19,15 | 19,15 | 938.700 |
21 mar 2024 | 18,95 | 19,33 | 18,83 | 19,04 | 19,04 | 1.920.400 |
20 mar 2024 | 18,39 | 19,00 | 18,29 | 18,91 | 18,91 | 820.600 |
19 mar 2024 | 18,40 | 18,58 | 18,16 | 18,45 | 18,45 | 1.311.000 |
18 mar 2024 | 17,66 | 18,47 | 17,62 | 18,42 | 18,42 | 1.109.300 |
15 mar 2024 | 17,18 | 17,76 | 17,18 | 17,68 | 17,68 | 1.308.900 |
14 mar 2024 | 17,47 | 17,55 | 17,06 | 17,35 | 17,35 | 1.214.300 |
13 mar 2024 | 17,51 | 17,97 | 17,49 | 17,60 | 17,60 | 1.972.800 |
12 mar 2024 | 17,23 | 17,77 | 17,11 | 17,61 | 17,61 | 707.500 |
11 mar 2024 | 17,77 | 17,95 | 17,18 | 17,24 | 17,24 | 566.100 |
08 mar 2024 | 18,25 | 18,67 | 17,83 | 17,92 | 17,92 | 1.072.200 |
07 mar 2024 | 18,33 | 18,37 | 17,64 | 18,00 | 18,00 | 944.000 |
06 mar 2024 | 18,79 | 19,06 | 18,13 | 18,16 | 18,16 | 1.752.200 |
05 mar 2024 | 18,43 | 18,92 | 18,32 | 18,68 | 18,68 | 4.860.400 |
04 mar 2024 | 18,00 | 18,75 | 17,86 | 18,60 | 18,60 | 3.400.900 |
01 mar 2024 | 17,80 | 18,01 | 17,72 | 17,89 | 17,89 | 736.500 |
29 feb 2024 | 18,03 | 18,47 | 17,46 | 17,75 | 17,75 | 1.316.200 |
28 feb 2024 | 17,41 | 18,11 | 17,35 | 17,74 | 17,74 | 1.633.600 |
27 feb 2024 | 16,54 | 17,75 | 16,36 | 17,56 | 17,56 | 1.720.500 |
26 feb 2024 | 16,41 | 16,72 | 16,04 | 16,39 | 16,39 | 2.643.600 |
23 feb 2024 | 16,50 | 16,75 | 16,20 | 16,52 | 16,52 | 3.213.800 |
22 feb 2024 | 16,26 | 17,06 | 15,81 | 16,41 | 16,41 | 3.628.700 |
21 feb 2024 | 13,90 | 14,16 | 13,66 | 14,00 | 14,00 | 1.925.300 |
20 feb 2024 | 13,99 | 14,31 | 13,89 | 14,04 | 14,04 | 1.439.300 |
16 feb 2024 | 14,39 | 14,39 | 13,97 | 14,29 | 14,29 | 883.800 |
15 feb 2024 | 14,04 | 14,45 | 13,87 | 14,44 | 14,44 | 1.170.800 |
14 feb 2024 | 14,02 | 14,27 | 13,59 | 13,88 | 13,88 | 831.800 |
13 feb 2024 | 14,18 | 14,18 | 13,52 | 13,66 | 13,66 | 1.105.500 |
12 feb 2024 | 14,40 | 14,83 | 14,40 | 14,54 | 14,54 | 828.000 |
09 feb 2024 | 14,44 | 14,64 | 14,26 | 14,49 | 14,49 | 609.900 |
08 feb 2024 | 14,32 | 14,66 | 14,22 | 14,39 | 14,39 | 610.800 |
07 feb 2024 | 14,28 | 14,63 | 14,11 | 14,34 | 14,34 | 965.800 |
06 feb 2024 | 13,80 | 14,23 | 13,77 | 14,14 | 14,14 | 1.017.500 |
05 feb 2024 | 13,38 | 14,03 | 13,37 | 13,90 | 13,90 | 801.600 |
02 feb 2024 | 13,05 | 13,74 | 12,84 | 13,60 | 13,60 | 895.000 |
01 feb 2024 | 13,11 | 13,40 | 13,01 | 13,33 | 13,33 | 894.400 |
31 gen 2024 | 13,40 | 13,55 | 12,95 | 12,97 | 12,97 | 1.048.600 |
*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...