Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 22,46 | 22,49 | 22,22 | 22,37 | 22,37 | 44.846 |
02 mag 2024 | 23,05 | 23,05 | 22,04 | 22,16 | 22,16 | 512.600 |
01 mag 2024 | 22,00 | 22,31 | 21,91 | 22,07 | 22,07 | 715.800 |
30 apr 2024 | 22,65 | 22,65 | 21,97 | 22,04 | 22,04 | 164.400 |
29 apr 2024 | 21,63 | 21,80 | 21,63 | 21,80 | 21,80 | 55.600 |
26 apr 2024 | 21,51 | 21,63 | 21,40 | 21,63 | 21,63 | 74.100 |
25 apr 2024 | 21,34 | 21,53 | 21,33 | 21,50 | 21,50 | 39.900 |
24 apr 2024 | 21,53 | 21,66 | 21,49 | 21,63 | 21,63 | 65.800 |
23 apr 2024 | 22,41 | 22,41 | 21,77 | 21,85 | 21,85 | 52.000 |
22 apr 2024 | 21,85 | 22,13 | 21,85 | 22,09 | 22,09 | 74.900 |
19 apr 2024 | 21,82 | 21,86 | 21,70 | 21,73 | 21,73 | 45.900 |
18 apr 2024 | 20,95 | 22,09 | 20,95 | 21,60 | 21,60 | 52.100 |
17 apr 2024 | 21,49 | 21,89 | 21,23 | 21,82 | 21,82 | 91.500 |
16 apr 2024 | 22,55 | 22,55 | 21,78 | 21,78 | 21,78 | 64.200 |
15 apr 2024 | 21,97 | 21,97 | 21,65 | 21,74 | 21,74 | 30.500 |
12 apr 2024 | 21,56 | 21,56 | 21,41 | 21,41 | 21,41 | 21.200 |
11 apr 2024 | 22,05 | 22,05 | 21,43 | 21,63 | 21,63 | 28.200 |
10 apr 2024 | 21,94 | 21,94 | 21,47 | 21,54 | 21,54 | 29.800 |
09 apr 2024 | 22,00 | 22,00 | 21,69 | 21,79 | 21,79 | 28.800 |
08 apr 2024 | 21,38 | 21,88 | 21,38 | 21,85 | 21,85 | 58.600 |
05 apr 2024 | 21,70 | 21,78 | 21,70 | 21,72 | 21,72 | 62.700 |
04 apr 2024 | 21,89 | 21,92 | 21,63 | 21,64 | 21,64 | 59.200 |
03 apr 2024 | 21,97 | 22,02 | 21,91 | 22,00 | 22,00 | 55.200 |
02 apr 2024 | 22,00 | 22,00 | 21,55 | 21,62 | 21,62 | 27.400 |
01 apr 2024 | 22,12 | 22,21 | 22,12 | 22,20 | 22,20 | 111.000 |
28 mar 2024 | 22,18 | 22,20 | 22,07 | 22,14 | 22,14 | 30.300 |
27 mar 2024 | 22,16 | 22,53 | 22,15 | 22,22 | 22,22 | 76.600 |
26 mar 2024 | 21,90 | 22,05 | 21,81 | 21,92 | 21,92 | 31.800 |
25 mar 2024 | 22,55 | 22,55 | 22,04 | 22,10 | 22,10 | 128.400 |
22 mar 2024 | 22,55 | 22,55 | 22,30 | 22,31 | 22,31 | 1.505.400 |
21 mar 2024 | 22,44 | 22,44 | 21,77 | 22,02 | 22,02 | 997.000 |
20 mar 2024 | 21,65 | 21,99 | 21,55 | 21,79 | 21,79 | 1.165.900 |
19 mar 2024 | 21,52 | 21,62 | 21,47 | 21,58 | 21,58 | 31.300 |
18 mar 2024 | 20,80 | 21,68 | 20,80 | 21,15 | 21,15 | 19.400 |
15 mar 2024 | 20,13 | 20,69 | 20,13 | 20,69 | 20,69 | 26.300 |
14 mar 2024 | 20,71 | 20,84 | 20,60 | 20,70 | 20,70 | 52.900 |
13 mar 2024 | 21,14 | 21,35 | 20,62 | 20,70 | 20,70 | 25.800 |
12 mar 2024 | 20,79 | 20,88 | 20,23 | 20,86 | 20,86 | 70.700 |
11 mar 2024 | 20,75 | 21,38 | 20,64 | 20,65 | 20,65 | 22.300 |
08 mar 2024 | 20,94 | 21,09 | 20,92 | 20,92 | 20,92 | 14.700 |
07 mar 2024 | 20,50 | 21,09 | 20,50 | 21,03 | 21,03 | 14.400 |
06 mar 2024 | 21,07 | 21,39 | 21,07 | 21,30 | 21,30 | 25.300 |
05 mar 2024 | 21,03 | 21,42 | 20,99 | 21,05 | 21,05 | 44.500 |
04 mar 2024 | 21,16 | 21,16 | 20,61 | 20,90 | 20,90 | 28.500 |
01 mar 2024 | 21,40 | 21,49 | 20,90 | 21,46 | 21,46 | 39.200 |
29 feb 2024 | 20,78 | 21,56 | 20,78 | 21,39 | 21,39 | 72.200 |
28 feb 2024 | 21,60 | 21,60 | 21,12 | 21,14 | 21,14 | 134.300 |
27 feb 2024 | 21,44 | 21,44 | 21,25 | 21,31 | 21,31 | 77.300 |
26 feb 2024 | 21,33 | 21,33 | 21,21 | 21,28 | 21,28 | 10.000 |
23 feb 2024 | 21,44 | 21,45 | 21,38 | 21,40 | 21,40 | 9.800 |
22 feb 2024 | 20,95 | 21,37 | 20,95 | 21,37 | 21,37 | 18.200 |
21 feb 2024 | 20,85 | 21,38 | 20,85 | 21,32 | 21,32 | 18.700 |
20 feb 2024 | 21,00 | 21,00 | 20,86 | 20,91 | 20,91 | 12.600 |
16 feb 2024 | 21,00 | 21,25 | 20,99 | 21,14 | 21,14 | 27.500 |
15 feb 2024 | 21,55 | 21,74 | 21,55 | 21,70 | 21,70 | 34.200 |
14 feb 2024 | 21,42 | 21,52 | 21,41 | 21,52 | 21,52 | 13.800 |
13 feb 2024 | 21,49 | 21,55 | 21,35 | 21,45 | 21,45 | 29.400 |
12 feb 2024 | 21,40 | 21,48 | 21,33 | 21,45 | 21,45 | 8.300 |
09 feb 2024 | 21,47 | 21,47 | 21,03 | 21,29 | 21,29 | 11.000 |
08 feb 2024 | 20,53 | 22,00 | 20,53 | 21,25 | 21,25 | 113.100 |
07 feb 2024 | 21,24 | 21,46 | 21,24 | 21,46 | 21,46 | 78.200 |
06 feb 2024 | 20,76 | 21,20 | 20,76 | 21,06 | 21,06 | 27.400 |
05 feb 2024 | 21,29 | 21,36 | 21,18 | 21,27 | 21,27 | 40.300 |
02 feb 2024 | 21,55 | 21,55 | 21,30 | 21,44 | 21,44 | 26.900 |
01 feb 2024 | 21,37 | 21,67 | 21,37 | 21,61 | 21,61 | 15.300 |
31 gen 2024 | 22,20 | 22,20 | 21,46 | 21,61 | 21,61 | 31.100 |
30 gen 2024 | 21,60 | 21,72 | 21,36 | 21,37 | 21,37 | 1.943.600 |
29 gen 2024 | 21,40 | 21,74 | 21,40 | 21,72 | 21,72 | 44.400 |
26 gen 2024 | 21,30 | 21,36 | 21,26 | 21,26 | 21,26 | 6.300 |
25 gen 2024 | 21,47 | 21,47 | 21,03 | 21,15 | 21,15 | 17.000 |
24 gen 2024 | 21,23 | 21,26 | 21,21 | 21,21 | 21,21 | 14.800 |
23 gen 2024 | 21,28 | 21,31 | 21,22 | 21,31 | 21,31 | 13.400 |
22 gen 2024 | 21,60 | 21,60 | 21,41 | 21,41 | 21,41 | 25.800 |
19 gen 2024 | 21,24 | 21,24 | 20,94 | 21,06 | 21,06 | 89.000 |
18 gen 2024 | 21,29 | 21,29 | 21,11 | 21,22 | 21,22 | 108.500 |
17 gen 2024 | 20,66 | 20,66 | 20,51 | 20,63 | 20,63 | 193.500 |
16 gen 2024 | 20,94 | 20,99 | 20,77 | 20,82 | 20,82 | 80.000 |
12 gen 2024 | 20,94 | 20,94 | 20,81 | 20,82 | 20,82 | 78.400 |
11 gen 2024 | 20,88 | 21,00 | 20,84 | 20,91 | 20,91 | 12.900 |
10 gen 2024 | 20,77 | 20,85 | 20,77 | 20,79 | 20,79 | 15.300 |
09 gen 2024 | 20,00 | 20,56 | 20,00 | 20,46 | 20,46 | 26.800 |
08 gen 2024 | 19,74 | 20,63 | 19,74 | 20,63 | 20,63 | 12.700 |
05 gen 2024 | 19,59 | 20,58 | 19,59 | 20,35 | 20,35 | 14.500 |
04 gen 2024 | 20,40 | 20,89 | 20,36 | 20,36 | 20,36 | 20.800 |
03 gen 2024 | 20,44 | 20,45 | 20,25 | 20,34 | 20,34 | 31.300 |
02 gen 2024 | 21,00 | 21,00 | 20,36 | 20,39 | 20,39 | 10.900 |
29 dic 2023 | 20,56 | 20,63 | 20,54 | 20,55 | 20,55 | 13.100 |
28 dic 2023 | 20,52 | 20,59 | 20,49 | 20,49 | 20,49 | 9.900 |
27 dic 2023 | 20,72 | 20,79 | 20,71 | 20,78 | 20,78 | 7.000 |
26 dic 2023 | 20,85 | 20,91 | 20,79 | 20,89 | 20,89 | 16.400 |
22 dic 2023 | 20,96 | 20,99 | 20,86 | 20,86 | 20,86 | 9.300 |
21 dic 2023 | 20,93 | 21,07 | 20,90 | 21,07 | 21,07 | 9.400 |
20 dic 2023 | 20,00 | 20,59 | 20,00 | 20,41 | 20,41 | 11.100 |
19 dic 2023 | 20,42 | 21,03 | 20,25 | 20,44 | 20,44 | 29.300 |
18 dic 2023 | 20,34 | 20,44 | 20,29 | 20,38 | 20,38 | 35.600 |
15 dic 2023 | 20,81 | 20,81 | 20,60 | 20,67 | 20,67 | 14.800 |
14 dic 2023 | 20,73 | 20,83 | 20,72 | 20,79 | 20,79 | 35.000 |
13 dic 2023 | 20,75 | 21,04 | 20,71 | 21,02 | 21,02 | 33.200 |
12 dic 2023 | 20,70 | 20,80 | 20,70 | 20,80 | 20,80 | 13.100 |
11 dic 2023 | 20,86 | 20,88 | 20,25 | 20,87 | 20,87 | 18.400 |
*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...