Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 20,46 | 20,55 | 20,55 | 20,55 | 20,55 | 974 |
08 mag 2024 | 20,81 | 20,90 | 20,26 | 20,61 | 20,61 | 3.000 |
07 mag 2024 | 20,46 | 21,06 | 20,46 | 20,54 | 20,54 | 8.400 |
06 mag 2024 | 20,85 | 21,03 | 20,10 | 20,10 | 20,10 | 3.200 |
03 mag 2024 | 21,20 | 21,49 | 20,60 | 20,75 | 20,75 | 15.200 |
02 mag 2024 | 21,00 | 21,05 | 20,75 | 20,75 | 20,75 | 2.800 |
01 mag 2024 | 20,75 | 20,75 | 20,17 | 20,60 | 20,60 | 3.900 |
30 apr 2024 | 20,52 | 20,85 | 20,28 | 20,28 | 20,28 | 1.600 |
29 apr 2024 | 20,42 | 21,37 | 20,21 | 20,60 | 20,60 | 9.400 |
26 apr 2024 | 20,69 | 20,89 | 20,29 | 20,77 | 20,77 | 3.800 |
25 apr 2024 | 20,60 | 20,83 | 20,20 | 20,40 | 20,40 | 8.400 |
24 apr 2024 | 21,45 | 21,45 | 20,17 | 20,70 | 20,70 | 3.500 |
23 apr 2024 | 22,06 | 22,06 | 21,06 | 21,23 | 21,23 | 26.500 |
22 apr 2024 | 20,99 | 22,19 | 20,50 | 21,84 | 21,84 | 39.000 |
19 apr 2024 | 22,26 | 22,26 | 20,84 | 21,00 | 21,00 | 12.500 |
18 apr 2024 | 21,25 | 22,24 | 21,18 | 22,17 | 22,17 | 5.500 |
17 apr 2024 | 21,60 | 21,60 | 20,81 | 21,59 | 21,59 | 3.000 |
16 apr 2024 | 20,97 | 21,60 | 20,83 | 21,45 | 21,45 | 4.500 |
15 apr 2024 | 21,36 | 21,75 | 20,96 | 20,96 | 20,96 | 2.700 |
12 apr 2024 | 21,94 | 21,99 | 21,19 | 21,54 | 21,54 | 6.800 |
11 apr 2024 | 22,00 | 22,00 | 21,80 | 21,93 | 21,93 | 11.300 |
10 apr 2024 | 21,76 | 22,00 | 21,59 | 22,00 | 22,00 | 2.400 |
09 apr 2024 | 21,85 | 21,85 | 21,63 | 21,79 | 21,79 | 2.200 |
08 apr 2024 | 22,00 | 22,06 | 21,59 | 21,85 | 21,85 | 6.300 |
05 apr 2024 | 21,59 | 22,00 | 21,59 | 22,00 | 22,00 | 2.100 |
04 apr 2024 | 21,82 | 22,44 | 21,82 | 21,82 | 21,82 | 1.600 |
03 apr 2024 | 21,79 | 22,41 | 21,79 | 21,98 | 21,98 | 8.700 |
02 apr 2024 | 22,87 | 22,87 | 21,42 | 22,04 | 22,04 | 5.900 |
01 apr 2024 | 23,24 | 23,75 | 23,05 | 23,25 | 23,25 | 13.600 |
28 mar 2024 | 23,24 | 23,24 | 23,24 | 23,24 | 23,24 | 600 |
27 mar 2024 | 22,64 | 23,25 | 22,64 | 23,25 | 23,25 | 2.700 |
26 mar 2024 | 20,83 | 22,25 | 20,56 | 22,25 | 22,25 | 8.800 |
25 mar 2024 | 20,48 | 21,38 | 19,98 | 21,03 | 21,03 | 16.000 |
22 mar 2024 | 22,62 | 22,62 | 19,38 | 20,62 | 20,62 | 16.700 |
21 mar 2024 | 23,60 | 23,80 | 22,32 | 22,70 | 22,70 | 7.100 |
20 mar 2024 | 23,50 | 24,07 | 23,50 | 24,07 | 24,07 | 600 |
19 mar 2024 | 24,10 | 24,33 | 23,65 | 23,83 | 23,83 | 4.700 |
18 mar 2024 | 24,02 | 24,36 | 23,87 | 24,00 | 24,00 | 5.200 |
15 mar 2024 | 24,11 | 24,36 | 23,07 | 24,36 | 24,36 | 7.500 |
14 mar 2024 | 23,75 | 24,15 | 23,36 | 24,05 | 24,05 | 4.400 |
13 mar 2024 | 22,92 | 23,75 | 22,65 | 23,75 | 23,75 | 7.500 |
12 mar 2024 | 23,75 | 23,75 | 22,80 | 23,13 | 23,13 | 3.700 |
11 mar 2024 | 23,10 | 23,70 | 22,80 | 23,43 | 23,43 | 5.200 |
08 mar 2024 | 22,90 | 23,76 | 22,50 | 23,00 | 23,00 | 5.500 |
07 mar 2024 | 22,60 | 22,84 | 22,00 | 22,84 | 22,84 | 4.400 |
06 mar 2024 | 21,70 | 22,80 | 21,70 | 22,50 | 22,50 | 5.300 |
05 mar 2024 | 21,72 | 22,31 | 21,72 | 21,97 | 21,97 | 2.500 |
04 mar 2024 | 21,64 | 22,46 | 21,29 | 22,11 | 22,11 | 5.500 |
01 mar 2024 | 21,30 | 21,64 | 21,30 | 21,64 | 21,64 | 2.300 |
29 feb 2024 | 21,10 | 21,41 | 20,76 | 21,41 | 21,41 | 2.500 |
28 feb 2024 | 20,91 | 20,92 | 20,45 | 20,81 | 20,81 | 2.100 |
27 feb 2024 | 21,05 | 21,50 | 21,05 | 21,13 | 21,13 | 1.200 |
26 feb 2024 | 21,40 | 21,40 | 20,74 | 21,10 | 21,10 | 3.400 |
23 feb 2024 | 21,48 | 22,62 | 21,15 | 21,45 | 21,45 | 6.100 |
22 feb 2024 | 21,67 | 21,67 | 20,73 | 21,34 | 21,34 | 2.600 |
21 feb 2024 | 21,00 | 21,44 | 21,00 | 21,09 | 21,09 | 2.600 |
20 feb 2024 | 20,70 | 21,42 | 20,70 | 21,12 | 21,12 | 6.700 |
16 feb 2024 | 21,26 | 21,26 | 20,70 | 20,71 | 20,71 | 4.700 |
15 feb 2024 | 21,69 | 22,02 | 21,54 | 21,61 | 21,61 | 3.400 |
14 feb 2024 | 21,64 | 21,99 | 21,03 | 21,75 | 21,75 | 9.000 |
13 feb 2024 | 20,15 | 21,50 | 20,15 | 21,50 | 21,50 | 5.600 |
12 feb 2024 | 20,23 | 20,91 | 20,05 | 20,39 | 20,39 | 3.200 |
09 feb 2024 | 20,60 | 20,74 | 20,40 | 20,40 | 20,40 | 4.400 |
08 feb 2024 | 21,22 | 21,32 | 20,92 | 20,92 | 20,92 | 1.100 |
07 feb 2024 | 21,35 | 21,71 | 21,35 | 21,54 | 21,54 | 2.400 |
06 feb 2024 | 20,40 | 21,20 | 20,28 | 21,20 | 21,20 | 3.200 |
05 feb 2024 | 19,83 | 20,30 | 19,29 | 20,30 | 20,30 | 10.800 |
02 feb 2024 | 20,00 | 20,01 | 18,54 | 19,66 | 19,66 | 19.300 |
01 feb 2024 | 21,48 | 21,48 | 19,61 | 20,08 | 20,08 | 10.400 |
31 gen 2024 | 21,30 | 21,38 | 20,00 | 20,38 | 20,38 | 52.700 |
30 gen 2024 | 21,39 | 21,40 | 20,99 | 21,38 | 21,38 | 5.400 |
29 gen 2024 | 20,55 | 21,30 | 19,72 | 20,91 | 20,91 | 10.300 |
26 gen 2024 | 21,10 | 21,79 | 20,90 | 21,10 | 21,10 | 5.700 |
25 gen 2024 | 20,76 | 21,40 | 20,76 | 21,37 | 21,37 | 2.800 |
24 gen 2024 | 21,26 | 21,50 | 20,77 | 20,77 | 20,77 | 3.100 |
23 gen 2024 | 21,81 | 21,81 | 21,27 | 21,27 | 21,27 | 2.100 |
22 gen 2024 | 21,99 | 22,18 | 21,01 | 21,35 | 21,35 | 9.600 |
19 gen 2024 | 21,52 | 21,52 | 21,52 | 21,52 | 21,52 | 1.300 |
18 gen 2024 | 21,45 | 22,00 | 21,45 | 21,85 | 21,85 | 17.600 |
17 gen 2024 | 21,57 | 22,25 | 21,28 | 21,70 | 21,70 | 4.900 |
16 gen 2024 | 22,09 | 22,13 | 21,87 | 21,87 | 21,87 | 2.800 |
12 gen 2024 | 21,40 | 22,00 | 21,40 | 22,00 | 22,00 | 1.800 |
11 gen 2024 | 21,68 | 22,04 | 21,41 | 21,54 | 21,54 | 9.900 |
10 gen 2024 | 21,66 | 22,50 | 21,60 | 21,68 | 21,68 | 7.100 |
09 gen 2024 | 21,61 | 21,61 | 20,66 | 21,55 | 21,55 | 8.000 |
08 gen 2024 | 21,80 | 22,00 | 21,26 | 21,60 | 21,60 | 6.900 |
05 gen 2024 | 20,18 | 22,16 | 20,18 | 21,75 | 21,75 | 20.800 |
04 gen 2024 | 21,13 | 21,61 | 20,32 | 20,32 | 20,32 | 17.100 |
03 gen 2024 | 21,59 | 21,98 | 21,30 | 21,83 | 21,83 | 1.900 |
02 gen 2024 | 21,64 | 22,17 | 21,64 | 22,00 | 22,00 | 3.200 |
29 dic 2023 | 22,15 | 22,16 | 21,12 | 21,97 | 21,97 | 2.800 |
28 dic 2023 | 22,04 | 22,31 | 21,74 | 22,06 | 22,06 | 5.500 |
27 dic 2023 | 22,01 | 22,25 | 21,94 | 22,00 | 22,00 | 4.800 |
26 dic 2023 | 21,95 | 21,95 | 21,60 | 21,72 | 21,72 | 2.300 |
22 dic 2023 | 21,54 | 22,08 | 21,54 | 21,75 | 21,75 | 9.600 |
21 dic 2023 | 21,76 | 22,16 | 21,20 | 21,59 | 21,59 | 7.400 |
20 dic 2023 | 21,65 | 22,58 | 21,10 | 21,65 | 21,65 | 13.700 |
19 dic 2023 | 20,72 | 21,31 | 20,28 | 21,15 | 21,15 | 8.300 |
18 dic 2023 | 20,25 | 20,72 | 20,25 | 20,72 | 20,72 | 1.800 |
15 dic 2023 | 20,70 | 20,70 | 20,03 | 20,45 | 20,45 | 3.500 |
*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...