Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 giu 2024 | 20,31 | 20,56 | 20,12 | 20,24 | 20,24 | 29.200 |
21 giu 2024 | 20,27 | 20,27 | 19,88 | 20,04 | 20,04 | 105.800 |
20 giu 2024 | 20,25 | 20,52 | 20,23 | 20,28 | 20,28 | 16.500 |
18 giu 2024 | 20,34 | 20,61 | 20,28 | 20,42 | 20,42 | 30.300 |
17 giu 2024 | 19,65 | 20,12 | 19,40 | 20,12 | 20,12 | 25.000 |
14 giu 2024 | 19,94 | 20,03 | 19,62 | 19,72 | 19,72 | 32.300 |
13 giu 2024 | 20,47 | 20,47 | 19,98 | 20,12 | 20,12 | 21.000 |
12 giu 2024 | 20,94 | 21,08 | 18,97 | 20,53 | 20,53 | 49.200 |
11 giu 2024 | 20,05 | 20,26 | 19,92 | 20,22 | 20,22 | 41.600 |
10 giu 2024 | 20,43 | 20,43 | 20,09 | 20,27 | 20,27 | 43.600 |
07 giu 2024 | 20,38 | 20,74 | 20,29 | 20,57 | 20,57 | 31.400 |
06 giu 2024 | 20,49 | 20,64 | 20,34 | 20,60 | 20,60 | 26.500 |
05 giu 2024 | 20,68 | 20,68 | 20,27 | 20,60 | 20,60 | 26.400 |
04 giu 2024 | 20,58 | 20,65 | 20,26 | 20,57 | 20,57 | 28.200 |
03 giu 2024 | 21,64 | 21,64 | 20,76 | 20,81 | 20,81 | 39.600 |
31 mag 2024 | 21,35 | 21,63 | 21,21 | 21,45 | 21,45 | 119.700 |
30 mag 2024 | 20,63 | 21,14 | 20,58 | 21,09 | 21,09 | 52.600 |
29 mag 2024 | 20,53 | 20,63 | 20,32 | 20,39 | 20,39 | 40.900 |
28 mag 2024 | 21,18 | 21,24 | 20,89 | 21,04 | 21,04 | 35.600 |
24 mag 2024 | 21,10 | 21,34 | 20,84 | 21,01 | 21,01 | 36.000 |
23 mag 2024 | 21,46 | 21,46 | 20,71 | 20,97 | 20,97 | 57.800 |
22 mag 2024 | 21,49 | 21,69 | 21,25 | 21,43 | 21,43 | 53.000 |
21 mag 2024 | 21,23 | 21,53 | 21,23 | 21,51 | 21,51 | 24.100 |
20 mag 2024 | 21,69 | 21,85 | 21,30 | 21,30 | 21,30 | 35.200 |
17 mag 2024 | 21,30 | 21,76 | 21,30 | 21,75 | 21,75 | 58.700 |
16 mag 2024 | 21,31 | 21,57 | 21,16 | 21,35 | 21,35 | 72.000 |
15 mag 2024 | 21,39 | 21,40 | 21,18 | 21,28 | 21,28 | 43.800 |
14 mag 2024 | 21,31 | 21,45 | 21,08 | 21,24 | 21,24 | 51.000 |
13 mag 2024 | 21,32 | 21,32 | 21,11 | 21,16 | 21,16 | 23.300 |
10 mag 2024 | 21,35 | 21,79 | 21,07 | 21,10 | 21,10 | 60.500 |
09 mag 2024 | 21,35 | 21,61 | 21,34 | 21,48 | 21,48 | 58.700 |
08 mag 2024 | 21,05 | 21,47 | 21,05 | 21,44 | 21,44 | 132.500 |
07 mag 2024 | 21,44 | 21,65 | 21,17 | 21,28 | 21,28 | 45.900 |
06 mag 2024 | 21,20 | 21,40 | 20,93 | 21,34 | 21,34 | 66.200 |
03 mag 2024 | 21,00 | 21,21 | 20,86 | 21,00 | 21,00 | 81.000 |
02 mag 2024 | 20,93 | 21,39 | 20,77 | 20,90 | 20,90 | 51.700 |
01 mag 2024 | 20,30 | 20,89 | 20,30 | 20,70 | 20,70 | 55.900 |
30 apr 2024 | 20,38 | 20,46 | 20,19 | 20,19 | 20,19 | 46.300 |
29 apr 2024 | 20,73 | 20,80 | 20,36 | 20,54 | 20,54 | 47.000 |
26 apr 2024 | 21,51 | 21,51 | 20,55 | 20,66 | 20,66 | 64.600 |
25 apr 2024 | 21,92 | 21,92 | 21,63 | 21,77 | 21,77 | 49.600 |
24 apr 2024 | 21,74 | 22,12 | 21,53 | 22,04 | 22,04 | 48.200 |
23 apr 2024 | 21,84 | 22,19 | 21,81 | 21,94 | 21,94 | 50.900 |
22 apr 2024 | 21,39 | 21,78 | 21,39 | 21,57 | 21,57 | 53.100 |
19 apr 2024 | 20,49 | 21,19 | 20,49 | 21,05 | 21,05 | 74.900 |
18 apr 2024 | 20,18 | 20,73 | 20,18 | 20,57 | 20,57 | 54.400 |
17 apr 2024 | 20,12 | 20,41 | 20,11 | 20,17 | 20,17 | 43.400 |
16 apr 2024 | 20,00 | 20,46 | 19,85 | 20,20 | 20,20 | 35.200 |
15 apr 2024 | 20,56 | 20,57 | 20,17 | 20,26 | 20,26 | 30.200 |
12 apr 2024 | 20,06 | 20,40 | 20,06 | 20,40 | 20,40 | 28.300 |
11 apr 2024 | 20,02 | 20,26 | 19,88 | 20,21 | 20,21 | 32.500 |
10 apr 2024 | 20,70 | 20,95 | 19,96 | 20,15 | 20,15 | 68.700 |
09 apr 2024 | 21,31 | 21,54 | 21,30 | 21,41 | 21,41 | 31.300 |
08 apr 2024 | 20,82 | 21,48 | 20,82 | 21,12 | 21,12 | 37.300 |
05 apr 2024 | 20,70 | 21,01 | 20,70 | 20,87 | 20,87 | 30.900 |
04 apr 2024 | 21,02 | 21,26 | 20,67 | 20,84 | 20,84 | 37.300 |
03 apr 2024 | 20,69 | 20,94 | 20,46 | 20,74 | 20,74 | 53.000 |
02 apr 2024 | 21,44 | 21,57 | 20,66 | 20,87 | 20,87 | 47.800 |
01 apr 2024 | 22,27 | 22,36 | 21,59 | 21,71 | 21,71 | 40.800 |
28 mar 2024 | 22,23 | 22,50 | 21,96 | 22,28 | 22,28 | 98.700 |
27 mar 2024 | 21,58 | 22,42 | 21,58 | 22,35 | 22,35 | 52.600 |
26 mar 2024 | 21,94 | 21,94 | 21,32 | 21,37 | 21,37 | 36.400 |
25 mar 2024 | 21,81 | 22,22 | 21,55 | 21,78 | 21,78 | 23.600 |
22 mar 2024 | 22,50 | 22,54 | 21,58 | 21,69 | 21,69 | 35.200 |
21 mar 2024 | 22,19 | 22,51 | 22,03 | 22,39 | 22,39 | 43.600 |
20 mar 2024 | 21,34 | 22,34 | 21,28 | 22,18 | 22,18 | 39.800 |
19 mar 2024 | 21,30 | 21,57 | 21,10 | 21,43 | 21,43 | 38.200 |
18 mar 2024 | 21,23 | 21,68 | 21,03 | 21,09 | 21,09 | 37.000 |
15 mar 2024 | 21,47 | 21,85 | 21,08 | 21,24 | 21,24 | 240.300 |
14 mar 2024 | 22,24 | 22,24 | 21,48 | 21,67 | 21,67 | 45.700 |
13 mar 2024 | 22,06 | 22,47 | 22,06 | 22,38 | 22,38 | 45.200 |
12 mar 2024 | 22,32 | 22,34 | 22,08 | 22,15 | 22,15 | 22.700 |
11 mar 2024 | 22,31 | 22,61 | 22,25 | 22,37 | 22,37 | 30.200 |
08 mar 2024 | 22,57 | 22,72 | 22,27 | 22,47 | 22,47 | 28.300 |
07 mar 2024 | 22,32 | 22,67 | 22,27 | 22,33 | 22,33 | 26.600 |
06 mar 2024 | 22,53 | 22,53 | 21,77 | 22,13 | 22,13 | 57.100 |
05 mar 2024 | 21,84 | 22,60 | 21,84 | 22,50 | 22,50 | 39.500 |
04 mar 2024 | 21,82 | 22,31 | 21,73 | 21,84 | 21,84 | 27.600 |
01 mar 2024 | 22,17 | 22,45 | 21,70 | 21,89 | 21,89 | 41.600 |
29 feb 2024 | 22,03 | 22,46 | 21,88 | 22,45 | 22,45 | 76.600 |
28 feb 2024 | 21,86 | 22,08 | 21,56 | 21,64 | 21,64 | 28.000 |
27 feb 2024 | 21,82 | 22,11 | 21,72 | 21,89 | 21,89 | 26.600 |
26 feb 2024 | 21,82 | 21,98 | 21,65 | 21,76 | 21,76 | 27.900 |
23 feb 2024 | 21,73 | 22,15 | 21,51 | 21,86 | 21,86 | 26.200 |
22 feb 2024 | 21,89 | 21,95 | 21,52 | 21,71 | 21,71 | 44.600 |
21 feb 2024 | 22,25 | 22,25 | 21,79 | 21,96 | 21,96 | 43.800 |
20 feb 2024 | 22,09 | 22,39 | 22,09 | 22,36 | 22,36 | 37.400 |
16 feb 2024 | 22,15 | 22,51 | 21,98 | 22,31 | 22,31 | 62.800 |
15 feb 2024 | 21,65 | 22,36 | 21,60 | 22,30 | 22,30 | 58.100 |
14 feb 2024 | 21,34 | 21,40 | 21,04 | 21,40 | 21,40 | 44.100 |
13 feb 2024 | 21,72 | 21,72 | 20,96 | 21,18 | 21,18 | 87.700 |
12 feb 2024 | 22,20 | 22,67 | 22,20 | 22,43 | 22,43 | 53.900 |
09 feb 2024 | 21,42 | 21,87 | 21,30 | 21,81 | 21,81 | 37.200 |
08 feb 2024 | 21,39 | 21,46 | 21,23 | 21,38 | 21,38 | 32.600 |
07 feb 2024 | 21,51 | 21,60 | 20,60 | 21,33 | 21,33 | 61.300 |
06 feb 2024 | 21,70 | 21,91 | 21,26 | 21,45 | 21,45 | 47.900 |
05 feb 2024 | 21,99 | 21,99 | 21,62 | 21,75 | 21,75 | 45.800 |
02 feb 2024 | 22,04 | 22,49 | 22,03 | 22,24 | 22,24 | 50.200 |
01 feb 2024 | 22,85 | 22,85 | 21,72 | 22,41 | 22,41 | 65.200 |
31 gen 2024 | 23,37 | 23,42 | 22,55 | 22,55 | 22,55 | 60.300 |
*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...