Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 21,89 | 22,15 | 21,62 | 21,88 | 21,88 | 13.800 |
08 mag 2024 | 21,98 | 22,01 | 21,78 | 21,85 | 21,85 | 8.500 |
07 mag 2024 | 22,30 | 22,34 | 21,81 | 21,85 | 21,85 | 13.500 |
06 mag 2024 | 22,05 | 22,10 | 21,93 | 22,01 | 22,01 | 6.200 |
03 mag 2024 | 21,80 | 22,45 | 21,76 | 21,77 | 21,77 | 12.300 |
02 mag 2024 | 21,79 | 21,93 | 21,61 | 21,61 | 21,61 | 7.100 |
01 mag 2024 | 21,59 | 21,94 | 21,36 | 21,53 | 21,53 | 9.400 |
30 apr 2024 | 21,96 | 22,13 | 21,52 | 21,70 | 21,70 | 24.200 |
29 apr 2024 | 22,39 | 22,43 | 21,75 | 22,09 | 22,09 | 11.900 |
26 apr 2024 | 21,90 | 22,12 | 21,75 | 22,09 | 22,09 | 10.000 |
25 apr 2024 | 21,60 | 21,90 | 21,46 | 21,90 | 21,90 | 16.300 |
24 apr 2024 | 21,46 | 21,69 | 21,42 | 21,61 | 21,61 | 20.300 |
23 apr 2024 | 21,58 | 21,68 | 21,27 | 21,46 | 21,46 | 24.100 |
22 apr 2024 | 21,46 | 21,96 | 21,32 | 21,32 | 21,32 | 34.600 |
19 apr 2024 | 21,61 | 21,65 | 21,37 | 21,42 | 21,42 | 33.300 |
18 apr 2024 | 21,75 | 21,75 | 21,45 | 21,45 | 21,45 | 12.500 |
17 apr 2024 | 21,75 | 21,75 | 21,49 | 21,57 | 21,57 | 12.300 |
16 apr 2024 | 21,60 | 21,78 | 21,51 | 21,59 | 21,59 | 13.500 |
15 apr 2024 | 21,90 | 22,06 | 21,47 | 21,62 | 21,62 | 49.700 |
12 apr 2024 | 22,17 | 22,20 | 21,71 | 21,77 | 21,77 | 16.600 |
11 apr 2024 | 21,55 | 22,12 | 21,44 | 21,99 | 21,99 | 167.800 |
10 apr 2024 | 21,79 | 21,79 | 21,66 | 21,70 | 21,70 | 3.600 |
09 apr 2024 | 21,88 | 22,07 | 21,70 | 22,00 | 22,00 | 26.900 |
08 apr 2024 | 21,95 | 22,35 | 21,83 | 21,98 | 21,98 | 9.100 |
05 apr 2024 | 21,59 | 21,99 | 21,59 | 21,97 | 21,97 | 7.400 |
04 apr 2024 | 21,63 | 21,85 | 21,61 | 21,61 | 21,61 | 6.800 |
03 apr 2024 | 21,94 | 21,95 | 21,64 | 21,64 | 21,64 | 5.200 |
02 apr 2024 | 21,90 | 22,75 | 21,75 | 21,87 | 21,87 | 11.200 |
01 apr 2024 | 21,86 | 22,00 | 21,85 | 21,90 | 21,90 | 13.500 |
28 mar 2024 | 22,68 | 22,68 | 21,85 | 22,00 | 22,00 | 30.200 |
27 mar 2024 | 22,27 | 22,28 | 22,00 | 22,20 | 22,20 | 19.800 |
26 mar 2024 | 22,22 | 22,35 | 22,00 | 22,03 | 22,03 | 9.700 |
25 mar 2024 | 22,40 | 22,40 | 22,04 | 22,26 | 22,26 | 10.600 |
22 mar 2024 | 22,20 | 22,36 | 21,93 | 22,36 | 22,36 | 23.800 |
21 mar 2024 | 22,44 | 22,44 | 22,02 | 22,02 | 22,02 | 12.000 |
20 mar 2024 | 21,83 | 22,19 | 21,83 | 22,10 | 22,10 | 7.900 |
19 mar 2024 | 22,57 | 22,57 | 21,75 | 21,80 | 21,80 | 9.200 |
18 mar 2024 | 22,71 | 22,71 | 22,27 | 22,27 | 22,27 | 7.000 |
15 mar 2024 | 23,15 | 23,45 | 22,60 | 22,70 | 22,70 | 16.000 |
14 mar 2024 | 23,89 | 23,89 | 23,06 | 23,06 | 23,06 | 9.000 |
13 mar 2024 | 24,00 | 24,00 | 23,70 | 23,70 | 23,70 | 1.700 |
12 mar 2024 | 23,86 | 24,20 | 23,86 | 23,90 | 23,90 | 2.600 |
11 mar 2024 | 24,33 | 24,60 | 24,09 | 24,15 | 24,15 | 6.900 |
08 mar 2024 | 24,14 | 24,16 | 24,05 | 24,14 | 24,14 | 40.800 |
07 mar 2024 | 23,95 | 24,14 | 23,92 | 24,14 | 24,14 | 5.300 |
06 mar 2024 | 23,99 | 24,14 | 23,67 | 24,09 | 24,09 | 10.400 |
05 mar 2024 | 23,02 | 24,23 | 22,95 | 24,10 | 24,10 | 57.500 |
04 mar 2024 | 23,11 | 23,18 | 22,81 | 22,93 | 22,93 | 8.600 |
01 mar 2024 | 23,11 | 23,11 | 22,57 | 22,90 | 22,90 | 23.800 |
29 feb 2024 | 23,48 | 23,54 | 22,71 | 22,99 | 22,99 | 16.400 |
28 feb 2024 | 22,87 | 22,99 | 22,70 | 22,99 | 22,99 | 8.300 |
27 feb 2024 | 22,95 | 23,02 | 22,90 | 22,91 | 22,91 | 17.600 |
26 feb 2024 | 23,01 | 23,51 | 22,60 | 22,92 | 22,92 | 44.400 |
23 feb 2024 | 22,68 | 23,05 | 22,68 | 23,05 | 23,05 | 7.400 |
22 feb 2024 | 22,79 | 23,13 | 22,60 | 22,77 | 22,77 | 135.400 |
21 feb 2024 | 22,50 | 22,97 | 22,50 | 22,85 | 22,85 | 10.900 |
20 feb 2024 | 22,72 | 22,98 | 22,43 | 22,67 | 22,67 | 15.500 |
16 feb 2024 | 22,38 | 22,72 | 22,38 | 22,64 | 22,64 | 42.800 |
15 feb 2024 | 22,48 | 23,09 | 22,40 | 22,52 | 22,52 | 23.900 |
14 feb 2024 | 22,69 | 22,70 | 22,30 | 22,50 | 22,50 | 8.800 |
13 feb 2024 | 23,00 | 23,10 | 22,31 | 22,39 | 22,39 | 30.300 |
12 feb 2024 | 23,06 | 23,58 | 23,00 | 23,25 | 23,25 | 33.400 |
09 feb 2024 | 23,40 | 23,58 | 23,30 | 23,34 | 23,34 | 17.800 |
08 feb 2024 | 23,60 | 23,92 | 23,40 | 23,41 | 23,41 | 14.700 |
07 feb 2024 | 24,00 | 24,01 | 23,49 | 23,60 | 23,60 | 38.600 |
06 feb 2024 | 24,14 | 24,78 | 23,15 | 23,78 | 23,78 | 81.300 |
05 feb 2024 | 24,92 | 25,07 | 24,04 | 24,04 | 24,04 | 24.100 |
02 feb 2024 | 24,69 | 25,16 | 24,63 | 24,80 | 24,80 | 42.200 |
01 feb 2024 | 25,31 | 25,67 | 24,58 | 24,89 | 24,89 | 41.400 |
31 gen 2024 | 25,74 | 25,85 | 25,29 | 25,33 | 25,33 | 16.300 |
30 gen 2024 | 26,00 | 27,82 | 25,79 | 25,79 | 25,79 | 235.300 |
29 gen 2024 | 23,93 | 24,16 | 23,93 | 24,01 | 24,01 | 22.800 |
26 gen 2024 | 24,08 | 24,08 | 23,90 | 24,00 | 24,00 | 3.000 |
25 gen 2024 | 24,05 | 24,40 | 23,96 | 23,97 | 23,97 | 6.700 |
24 gen 2024 | 24,30 | 24,40 | 24,12 | 24,20 | 24,20 | 7.200 |
23 gen 2024 | 23,96 | 24,14 | 23,96 | 24,03 | 24,03 | 17.400 |
22 gen 2024 | 23,76 | 24,20 | 23,75 | 24,02 | 24,02 | 29.800 |
19 gen 2024 | 23,72 | 23,82 | 23,58 | 23,74 | 23,74 | 20.600 |
18 gen 2024 | 23,37 | 23,89 | 23,24 | 23,55 | 23,55 | 36.600 |
17 gen 2024 | 23,15 | 23,78 | 23,15 | 23,50 | 23,50 | 26.500 |
16 gen 2024 | 23,81 | 24,11 | 23,46 | 23,46 | 23,46 | 15.000 |
12 gen 2024 | 24,23 | 24,44 | 23,90 | 23,90 | 23,90 | 13.600 |
11 gen 2024 | 24,11 | 24,36 | 24,11 | 24,28 | 24,28 | 10.000 |
10 gen 2024 | 24,39 | 24,47 | 24,12 | 24,20 | 24,20 | 7.400 |
09 gen 2024 | 24,60 | 24,60 | 24,08 | 24,30 | 24,30 | 41.100 |
08 gen 2024 | 24,60 | 24,60 | 24,51 | 24,51 | 24,51 | 3.000 |
05 gen 2024 | 24,70 | 24,73 | 24,40 | 24,51 | 24,51 | 13.900 |
04 gen 2024 | 24,57 | 24,78 | 24,50 | 24,77 | 24,77 | 16.000 |
03 gen 2024 | 24,76 | 24,76 | 24,56 | 24,60 | 24,60 | 5.800 |
02 gen 2024 | 24,76 | 24,78 | 24,71 | 24,71 | 24,71 | 5.000 |
29 dic 2023 | 24,53 | 24,80 | 24,53 | 24,76 | 24,76 | 10.300 |
28 dic 2023 | 24,55 | 24,85 | 24,37 | 24,65 | 24,65 | 13.300 |
27 dic 2023 | 24,90 | 25,00 | 24,70 | 24,75 | 24,75 | 16.900 |
26 dic 2023 | 24,90 | 25,00 | 24,83 | 24,86 | 24,86 | 8.300 |
22 dic 2023 | 24,82 | 24,88 | 24,73 | 24,85 | 24,85 | 4.900 |
21 dic 2023 | 24,93 | 25,00 | 24,47 | 24,62 | 24,62 | 13.500 |
20 dic 2023 | 24,52 | 25,00 | 24,17 | 24,95 | 24,95 | 18.100 |
19 dic 2023 | 24,85 | 24,90 | 24,50 | 24,74 | 24,74 | 17.400 |
18 dic 2023 | 24,67 | 24,95 | 24,40 | 24,40 | 24,40 | 9.500 |
15 dic 2023 | 24,73 | 25,00 | 24,52 | 24,83 | 24,83 | 10.100 |
*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...