Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 giu 2024 | 33,50 | 33,64 | 23,05 | 27,66 | 27,66 | 1.677.300 |
17 giu 2024 | 35,50 | 36,18 | 33,15 | 34,52 | 34,52 | 531.000 |
14 giu 2024 | 37,47 | 37,80 | 36,38 | 36,59 | 36,59 | 136.900 |
13 giu 2024 | 37,72 | 38,24 | 36,07 | 37,32 | 37,32 | 230.800 |
12 giu 2024 | 36,90 | 38,85 | 36,00 | 38,08 | 38,08 | 387.300 |
11 giu 2024 | 36,09 | 36,09 | 34,50 | 35,74 | 35,74 | 134.100 |
10 giu 2024 | 33,96 | 36,48 | 33,89 | 36,09 | 36,09 | 252.600 |
07 giu 2024 | 35,60 | 35,60 | 33,71 | 34,14 | 34,14 | 213.200 |
06 giu 2024 | 35,50 | 36,74 | 35,30 | 35,64 | 35,64 | 182.300 |
05 giu 2024 | 36,04 | 36,94 | 34,07 | 36,02 | 36,02 | 317.500 |
04 giu 2024 | 36,76 | 37,16 | 35,21 | 35,89 | 35,89 | 283.100 |
03 giu 2024 | 36,92 | 37,97 | 33,00 | 36,47 | 36,47 | 534.600 |
31 mag 2024 | 37,80 | 38,75 | 34,00 | 35,58 | 35,58 | 334.600 |
30 mag 2024 | 38,53 | 38,88 | 35,82 | 36,39 | 36,39 | 482.000 |
29 mag 2024 | 35,72 | 40,94 | 35,50 | 39,43 | 39,43 | 815.600 |
28 mag 2024 | 36,29 | 38,54 | 33,77 | 35,25 | 35,25 | 670.700 |
24 mag 2024 | 33,00 | 36,25 | 33,00 | 34,27 | 34,27 | 336.500 |
23 mag 2024 | 34,92 | 36,80 | 31,84 | 32,95 | 32,95 | 636.200 |
22 mag 2024 | 31,81 | 34,94 | 31,81 | 33,63 | 33,63 | 549.600 |
21 mag 2024 | 29,09 | 32,98 | 27,10 | 31,43 | 31,43 | 801.600 |
20 mag 2024 | 26,00 | 28,90 | 26,00 | 28,00 | 28,00 | 386.000 |
17 mag 2024 | 26,82 | 27,50 | 25,09 | 25,37 | 25,37 | 254.000 |
16 mag 2024 | 26,89 | 27,80 | 26,20 | 27,28 | 27,28 | 116.000 |
15 mag 2024 | 28,49 | 28,65 | 26,83 | 27,48 | 27,48 | 159.900 |
14 mag 2024 | 25,50 | 27,97 | 24,69 | 27,42 | 27,42 | 323.400 |
13 mag 2024 | 27,50 | 28,65 | 26,05 | 26,19 | 26,19 | 229.100 |
10 mag 2024 | 29,48 | 29,90 | 26,99 | 27,22 | 27,22 | 183.700 |
09 mag 2024 | 27,60 | 28,40 | 26,20 | 28,17 | 28,17 | 166.900 |
08 mag 2024 | 28,63 | 28,71 | 27,15 | 27,70 | 27,70 | 126.600 |
07 mag 2024 | 30,50 | 30,50 | 28,21 | 28,56 | 28,56 | 196.800 |
06 mag 2024 | 30,50 | 30,58 | 28,58 | 29,64 | 29,64 | 255.700 |
03 mag 2024 | 29,49 | 31,42 | 28,55 | 28,63 | 28,63 | 259.900 |
02 mag 2024 | 27,93 | 28,54 | 26,75 | 28,49 | 28,49 | 169.400 |
01 mag 2024 | 27,59 | 27,99 | 26,12 | 27,26 | 27,26 | 162.000 |
30 apr 2024 | 28,83 | 29,56 | 26,76 | 27,73 | 27,73 | 263.700 |
29 apr 2024 | 29,00 | 30,30 | 27,10 | 28,71 | 28,71 | 325.900 |
26 apr 2024 | 29,39 | 29,61 | 27,24 | 27,98 | 27,98 | 365.900 |
25 apr 2024 | 25,70 | 29,00 | 25,37 | 29,00 | 29,00 | 321.800 |
24 apr 2024 | 25,60 | 27,48 | 25,28 | 25,65 | 25,65 | 310.300 |
23 apr 2024 | 24,75 | 28,00 | 24,67 | 26,32 | 26,32 | 542.900 |
22 apr 2024 | 21,58 | 24,75 | 21,02 | 24,73 | 24,73 | 395.500 |
19 apr 2024 | 22,00 | 22,58 | 20,31 | 20,70 | 20,70 | 261.600 |
18 apr 2024 | 22,83 | 23,99 | 21,57 | 21,97 | 21,97 | 198.500 |
17 apr 2024 | 23,32 | 23,49 | 21,01 | 22,57 | 22,57 | 458.100 |
16 apr 2024 | 23,93 | 24,99 | 23,00 | 23,79 | 23,79 | 210.400 |
15 apr 2024 | 25,20 | 26,79 | 23,80 | 23,93 | 23,93 | 326.800 |
12 apr 2024 | 25,96 | 26,19 | 23,53 | 24,43 | 24,43 | 240.300 |
11 apr 2024 | 22,05 | 26,91 | 22,05 | 26,38 | 26,38 | 391.700 |
10 apr 2024 | 22,76 | 23,52 | 21,22 | 22,09 | 22,09 | 363.100 |
09 apr 2024 | 25,58 | 26,19 | 23,20 | 23,70 | 23,70 | 401.500 |
08 apr 2024 | 26,50 | 29,95 | 25,20 | 26,56 | 26,56 | 759.700 |
05 apr 2024 | 23,93 | 24,50 | 23,05 | 24,13 | 24,13 | 245.300 |
04 apr 2024 | 26,43 | 27,49 | 20,60 | 22,25 | 22,25 | 505.100 |
03 apr 2024 | 24,62 | 26,87 | 24,20 | 26,00 | 26,00 | 271.700 |
02 apr 2024 | 22,00 | 26,22 | 21,70 | 24,92 | 24,92 | 356.800 |
01 apr 2024 | 20,87 | 22,34 | 20,10 | 21,61 | 21,61 | 150.500 |
28 mar 2024 | 21,55 | 21,60 | 19,35 | 19,74 | 19,74 | 164.400 |
27 mar 2024 | 21,19 | 21,43 | 20,01 | 20,97 | 20,97 | 170.800 |
26 mar 2024 | 22,01 | 22,64 | 21,05 | 21,14 | 21,14 | 203.200 |
25 mar 2024 | 22,00 | 22,84 | 21,00 | 22,27 | 22,27 | 293.900 |
22 mar 2024 | 23,00 | 23,49 | 21,60 | 22,00 | 22,00 | 245.100 |
21 mar 2024 | 22,08 | 23,73 | 21,63 | 22,16 | 22,16 | 298.500 |
20 mar 2024 | 19,42 | 22,31 | 19,24 | 21,66 | 21,66 | 426.000 |
19 mar 2024 | 19,64 | 20,15 | 18,73 | 19,67 | 19,67 | 170.900 |
18 mar 2024 | 19,16 | 20,69 | 17,00 | 19,62 | 19,62 | 347.600 |
15 mar 2024 | 20,50 | 20,50 | 18,21 | 18,90 | 18,90 | 237.500 |
14 mar 2024 | 18,00 | 21,45 | 16,50 | 21,17 | 21,17 | 443.000 |
13 mar 2024 | 18,02 | 19,28 | 17,63 | 18,35 | 18,35 | 231.100 |
12 mar 2024 | 16,09 | 18,32 | 15,80 | 18,00 | 18,00 | 193.300 |
11 mar 2024 | 14,70 | 16,12 | 14,25 | 15,93 | 15,93 | 111.800 |
08 mar 2024 | 14,88 | 15,69 | 14,30 | 14,65 | 14,65 | 61.300 |
07 mar 2024 | 16,05 | 16,17 | 14,78 | 14,86 | 14,86 | 134.200 |
06 mar 2024 | 15,82 | 17,50 | 15,75 | 16,15 | 16,15 | 120.300 |
05 mar 2024 | 17,00 | 17,00 | 14,55 | 15,60 | 15,60 | 308.700 |
04 mar 2024 | 18,27 | 18,29 | 16,61 | 17,10 | 17,10 | 182.600 |
01 mar 2024 | 18,50 | 18,50 | 16,75 | 18,00 | 18,00 | 180.800 |
29 feb 2024 | 16,50 | 18,42 | 16,50 | 17,50 | 17,50 | 255.100 |
28 feb 2024 | 16,49 | 17,14 | 15,60 | 16,41 | 16,41 | 162.100 |
27 feb 2024 | 16,00 | 17,78 | 15,81 | 16,85 | 16,85 | 416.800 |
26 feb 2024 | 12,46 | 15,92 | 12,46 | 15,60 | 15,60 | 304.500 |
23 feb 2024 | 13,13 | 13,49 | 12,51 | 13,00 | 13,00 | 91.600 |
22 feb 2024 | 12,31 | 13,08 | 12,21 | 13,00 | 13,00 | 125.100 |
21 feb 2024 | 11,50 | 12,02 | 11,17 | 11,78 | 11,78 | 86.100 |
20 feb 2024 | 12,25 | 12,32 | 11,21 | 11,79 | 11,79 | 142.300 |
16 feb 2024 | 13,01 | 13,18 | 12,42 | 12,57 | 12,57 | 83.500 |
15 feb 2024 | 12,93 | 12,93 | 11,90 | 12,74 | 12,74 | 127.000 |
14 feb 2024 | 12,21 | 13,30 | 12,21 | 13,06 | 13,06 | 112.800 |
13 feb 2024 | 12,21 | 12,28 | 11,65 | 11,90 | 11,90 | 159.700 |
12 feb 2024 | 13,55 | 14,98 | 11,80 | 12,56 | 12,56 | 404.100 |
09 feb 2024 | 12,92 | 13,56 | 12,91 | 13,34 | 13,34 | 73.800 |
08 feb 2024 | 13,55 | 13,55 | 12,17 | 12,92 | 12,92 | 160.400 |
07 feb 2024 | 13,33 | 14,54 | 12,92 | 13,55 | 13,55 | 274.700 |
06 feb 2024 | 13,59 | 13,99 | 12,70 | 13,18 | 13,18 | 177.500 |
05 feb 2024 | 11,89 | 14,32 | 11,89 | 13,59 | 13,59 | 560.700 |
02 feb 2024 | 11,11 | 11,65 | 10,82 | 11,65 | 11,65 | 61.500 |
01 feb 2024 | 11,35 | 11,50 | 10,79 | 11,09 | 11,09 | 77.300 |
31 gen 2024 | 11,10 | 11,81 | 10,88 | 11,35 | 11,35 | 127.900 |
30 gen 2024 | 11,48 | 11,68 | 11,10 | 11,19 | 11,19 | 94.800 |
29 gen 2024 | 9,96 | 11,44 | 9,96 | 11,11 | 11,11 | 120.500 |
26 gen 2024 | 10,71 | 10,85 | 10,08 | 10,52 | 10,52 | 63.400 |
*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...