Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 20,32 | 20,74 | 19,63 | 19,66 | 19,66 | 543.557 |
02 mag 2024 | 20,44 | 20,44 | 19,64 | 19,71 | 19,71 | 439.700 |
01 mag 2024 | 20,00 | 20,64 | 19,72 | 20,08 | 20,08 | 1.054.500 |
30 apr 2024 | 19,99 | 20,33 | 19,33 | 19,89 | 19,89 | 749.600 |
29 apr 2024 | 19,64 | 20,01 | 19,31 | 19,62 | 19,62 | 452.600 |
26 apr 2024 | 19,18 | 19,97 | 18,95 | 19,74 | 19,74 | 753.000 |
25 apr 2024 | 19,99 | 19,99 | 18,20 | 18,93 | 18,93 | 828.700 |
24 apr 2024 | 20,95 | 21,51 | 20,12 | 20,26 | 20,26 | 627.300 |
23 apr 2024 | 20,94 | 21,23 | 20,74 | 21,00 | 21,00 | 556.000 |
22 apr 2024 | 20,80 | 21,02 | 19,89 | 20,79 | 20,79 | 711.300 |
19 apr 2024 | 20,44 | 21,05 | 20,39 | 20,76 | 20,76 | 789.200 |
18 apr 2024 | 21,41 | 21,46 | 20,42 | 20,51 | 20,51 | 760.900 |
17 apr 2024 | 21,88 | 22,17 | 21,57 | 21,60 | 21,60 | 823.300 |
16 apr 2024 | 21,58 | 22,06 | 21,38 | 21,79 | 21,79 | 940.000 |
15 apr 2024 | 22,29 | 22,40 | 21,49 | 21,72 | 21,72 | 757.600 |
12 apr 2024 | 21,89 | 22,22 | 21,36 | 22,18 | 22,18 | 866.400 |
11 apr 2024 | 22,15 | 22,42 | 21,26 | 21,84 | 21,84 | 626.700 |
10 apr 2024 | 22,88 | 23,56 | 21,88 | 21,90 | 21,90 | 817.200 |
09 apr 2024 | 23,28 | 23,76 | 23,01 | 23,74 | 23,74 | 465.200 |
08 apr 2024 | 23,35 | 23,46 | 22,72 | 23,13 | 23,13 | 352.000 |
05 apr 2024 | 22,70 | 23,50 | 22,01 | 23,22 | 23,22 | 531.800 |
04 apr 2024 | 23,39 | 23,89 | 22,76 | 22,97 | 22,97 | 849.100 |
03 apr 2024 | 23,21 | 23,48 | 22,60 | 23,18 | 23,18 | 680.700 |
02 apr 2024 | 23,45 | 24,03 | 22,96 | 23,38 | 23,38 | 869.800 |
01 apr 2024 | 25,28 | 25,29 | 23,93 | 24,07 | 24,07 | 682.400 |
28 mar 2024 | 24,62 | 25,43 | 23,71 | 25,26 | 25,26 | 851.600 |
27 mar 2024 | 24,65 | 25,05 | 23,57 | 24,45 | 24,45 | 990.500 |
26 mar 2024 | 24,54 | 25,00 | 24,15 | 24,39 | 24,39 | 877.100 |
25 mar 2024 | 25,06 | 25,90 | 24,12 | 24,17 | 24,17 | 736.500 |
22 mar 2024 | 25,92 | 26,26 | 24,77 | 25,13 | 25,13 | 1.524.400 |
21 mar 2024 | 25,68 | 26,39 | 25,27 | 25,94 | 25,94 | 1.067.700 |
20 mar 2024 | 25,53 | 25,85 | 24,22 | 25,19 | 25,19 | 1.562.800 |
19 mar 2024 | 26,70 | 27,16 | 25,42 | 25,85 | 25,85 | 1.150.700 |
18 mar 2024 | 26,95 | 27,43 | 26,06 | 26,84 | 26,84 | 1.387.100 |
15 mar 2024 | 28,01 | 28,24 | 25,34 | 27,54 | 27,54 | 5.144.700 |
14 mar 2024 | 27,78 | 28,07 | 24,78 | 27,37 | 27,37 | 3.237.900 |
13 mar 2024 | 28,33 | 29,13 | 27,67 | 27,97 | 27,97 | 1.403.700 |
12 mar 2024 | 29,51 | 29,57 | 27,88 | 28,46 | 28,46 | 1.469.200 |
11 mar 2024 | 30,98 | 32,30 | 28,93 | 29,31 | 29,31 | 1.670.000 |
08 mar 2024 | 30,93 | 32,56 | 30,58 | 31,18 | 31,18 | 2.495.600 |
07 mar 2024 | 30,42 | 32,09 | 29,98 | 30,88 | 30,88 | 2.321.800 |
06 mar 2024 | 31,20 | 32,40 | 28,15 | 30,00 | 30,00 | 3.667.400 |
05 mar 2024 | 30,75 | 31,35 | 28,13 | 30,52 | 30,52 | 2.328.000 |
04 mar 2024 | 35,51 | 37,00 | 29,80 | 31,07 | 31,07 | 8.532.000 |
01 mar 2024 | 27,40 | 30,47 | 27,07 | 27,81 | 27,81 | 2.718.000 |
29 feb 2024 | 28,03 | 29,79 | 26,93 | 26,99 | 26,99 | 2.063.200 |
28 feb 2024 | 27,31 | 27,98 | 26,90 | 27,23 | 27,23 | 843.300 |
27 feb 2024 | 23,96 | 27,51 | 23,80 | 27,30 | 27,30 | 1.283.800 |
26 feb 2024 | 24,10 | 25,41 | 23,11 | 23,90 | 23,90 | 1.301.700 |
23 feb 2024 | 24,36 | 27,66 | 24,36 | 25,34 | 25,34 | 1.492.700 |
22 feb 2024 | 23,59 | 25,09 | 23,48 | 24,21 | 24,21 | 690.200 |
21 feb 2024 | 21,52 | 24,28 | 21,25 | 24,04 | 24,04 | 1.242.800 |
20 feb 2024 | 20,74 | 21,85 | 20,69 | 21,62 | 21,62 | 635.300 |
16 feb 2024 | 21,04 | 21,65 | 20,36 | 20,89 | 20,89 | 724.200 |
15 feb 2024 | 21,65 | 21,94 | 20,96 | 21,41 | 21,41 | 980.100 |
14 feb 2024 | 20,72 | 22,49 | 20,28 | 21,75 | 21,75 | 1.636.400 |
13 feb 2024 | 21,04 | 21,13 | 20,11 | 20,59 | 20,59 | 1.674.600 |
12 feb 2024 | 19,89 | 22,17 | 19,73 | 21,88 | 21,88 | 1.454.400 |
09 feb 2024 | 18,71 | 19,81 | 18,66 | 19,76 | 19,76 | 961.100 |
08 feb 2024 | 17,95 | 19,20 | 17,84 | 18,60 | 18,60 | 1.069.800 |
07 feb 2024 | 17,92 | 18,27 | 16,25 | 17,89 | 17,89 | 1.599.100 |
06 feb 2024 | 16,98 | 18,39 | 15,32 | 17,76 | 17,76 | 4.414.800 |
05 feb 2024 | 20,45 | 21,03 | 20,08 | 20,24 | 20,24 | 559.700 |
02 feb 2024 | 20,59 | 20,87 | 19,96 | 20,81 | 20,81 | 1.051.400 |
01 feb 2024 | 21,87 | 22,02 | 20,87 | 20,98 | 20,98 | 570.700 |
31 gen 2024 | 22,40 | 22,56 | 21,59 | 21,61 | 21,61 | 621.800 |
30 gen 2024 | 23,43 | 23,55 | 21,73 | 22,34 | 22,34 | 574.500 |
29 gen 2024 | 22,11 | 23,64 | 21,75 | 23,57 | 23,57 | 713.900 |
26 gen 2024 | 22,24 | 22,29 | 22,03 | 22,12 | 22,12 | 586.400 |
25 gen 2024 | 22,09 | 22,52 | 21,85 | 22,06 | 22,06 | 609.900 |
24 gen 2024 | 22,68 | 22,71 | 21,87 | 21,87 | 21,87 | 543.900 |
23 gen 2024 | 22,68 | 22,70 | 21,69 | 22,42 | 22,42 | 597.700 |
22 gen 2024 | 22,00 | 22,37 | 21,76 | 22,35 | 22,35 | 626.700 |
19 gen 2024 | 21,57 | 22,31 | 21,20 | 21,91 | 21,91 | 784.800 |
18 gen 2024 | 22,04 | 22,04 | 21,11 | 21,57 | 21,57 | 654.700 |
17 gen 2024 | 21,64 | 21,86 | 21,26 | 21,80 | 21,80 | 681.900 |
16 gen 2024 | 22,25 | 22,48 | 21,82 | 22,03 | 22,03 | 674.300 |
12 gen 2024 | 22,67 | 23,76 | 22,38 | 22,44 | 22,44 | 563.600 |
11 gen 2024 | 22,82 | 23,11 | 22,39 | 22,58 | 22,58 | 983.800 |
10 gen 2024 | 23,03 | 23,40 | 22,04 | 23,34 | 23,34 | 747.400 |
09 gen 2024 | 23,78 | 23,89 | 22,82 | 23,07 | 23,07 | 782.200 |
08 gen 2024 | 22,72 | 24,21 | 22,32 | 24,13 | 24,13 | 946.300 |
05 gen 2024 | 22,52 | 23,03 | 21,62 | 22,84 | 22,84 | 753.700 |
04 gen 2024 | 22,31 | 23,21 | 22,20 | 22,83 | 22,83 | 807.100 |
03 gen 2024 | 23,31 | 23,31 | 21,93 | 22,21 | 22,21 | 898.400 |
02 gen 2024 | 23,03 | 24,11 | 22,55 | 23,48 | 23,48 | 678.500 |
29 dic 2023 | 24,17 | 24,17 | 23,10 | 23,35 | 23,35 | 1.294.400 |
28 dic 2023 | 24,23 | 24,91 | 23,56 | 24,02 | 24,02 | 1.414.800 |
27 dic 2023 | 23,69 | 24,30 | 23,22 | 24,25 | 24,25 | 713.300 |
26 dic 2023 | 23,30 | 24,02 | 23,10 | 23,72 | 23,72 | 669.300 |
22 dic 2023 | 22,56 | 23,45 | 22,55 | 23,08 | 23,08 | 685.500 |
21 dic 2023 | 22,22 | 22,73 | 21,85 | 22,32 | 22,32 | 911.000 |
20 dic 2023 | 22,80 | 23,35 | 21,32 | 21,56 | 21,56 | 957.800 |
19 dic 2023 | 22,08 | 23,34 | 21,89 | 23,09 | 23,09 | 842.800 |
18 dic 2023 | 22,71 | 22,71 | 21,62 | 21,99 | 21,99 | 1.161.500 |
15 dic 2023 | 22,65 | 23,33 | 21,81 | 22,91 | 22,91 | 6.061.600 |
14 dic 2023 | 20,76 | 22,69 | 20,54 | 22,32 | 22,32 | 2.149.200 |
13 dic 2023 | 19,57 | 20,50 | 19,23 | 20,34 | 20,34 | 1.290.400 |
12 dic 2023 | 19,79 | 19,97 | 19,13 | 19,76 | 19,76 | 892.900 |
11 dic 2023 | 20,04 | 20,13 | 18,90 | 19,45 | 19,45 | 1.401.600 |
*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...