Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | 700 |
30 apr 2024 | 19,86 | 19,97 | 19,41 | 19,94 | 19,94 | 4.800 |
29 apr 2024 | 19,14 | 19,55 | 17,68 | 18,65 | 18,65 | 2.800 |
26 apr 2024 | 19,44 | 20,15 | 18,48 | 19,50 | 19,50 | 3.800 |
25 apr 2024 | 18,80 | 20,38 | 18,67 | 19,45 | 19,45 | 6.000 |
24 apr 2024 | 18,83 | 18,83 | 18,50 | 18,50 | 18,50 | 1.500 |
23 apr 2024 | 17,50 | 19,19 | 17,50 | 18,20 | 18,20 | 1.900 |
22 apr 2024 | 18,25 | 19,30 | 17,50 | 18,08 | 18,08 | 2.900 |
19 apr 2024 | 18,94 | 19,70 | 17,68 | 18,70 | 18,70 | 4.000 |
18 apr 2024 | 18,17 | 18,82 | 17,61 | 17,65 | 17,65 | 6.100 |
17 apr 2024 | 18,43 | 18,88 | 17,60 | 18,74 | 18,74 | 6.800 |
16 apr 2024 | 18,44 | 18,59 | 16,00 | 17,80 | 17,80 | 9.400 |
15 apr 2024 | 18,64 | 18,95 | 18,00 | 18,95 | 18,95 | 1.300 |
12 apr 2024 | 19,24 | 19,80 | 19,00 | 19,00 | 19,00 | 11.700 |
11 apr 2024 | 20,79 | 21,06 | 20,13 | 20,53 | 20,53 | 18.500 |
10 apr 2024 | 20,97 | 21,91 | 20,64 | 21,52 | 21,52 | 7.700 |
09 apr 2024 | 23,00 | 23,00 | 20,70 | 22,50 | 22,50 | 2.700 |
08 apr 2024 | 21,40 | 22,68 | 21,40 | 21,51 | 21,51 | 7.100 |
05 apr 2024 | 21,03 | 21,63 | 21,03 | 21,63 | 21,63 | 7.300 |
04 apr 2024 | 22,00 | 22,51 | 21,93 | 22,08 | 22,08 | 6.300 |
03 apr 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | 300 |
02 apr 2024 | 21,00 | 21,25 | 20,86 | 21,25 | 21,25 | 4.700 |
01 apr 2024 | 21,43 | 21,96 | 21,00 | 21,00 | 21,00 | 5.600 |
28 mar 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 21,01 | 1.200 |
27 mar 2024 | 21,77 | 21,77 | 21,26 | 21,49 | 21,49 | 4.000 |
26 mar 2024 | 21,51 | 21,85 | 21,00 | 21,85 | 21,85 | 1.500 |
25 mar 2024 | 21,54 | 21,87 | 21,54 | 21,84 | 21,84 | 3.400 |
22 mar 2024 | 21,42 | 21,50 | 21,25 | 21,25 | 21,25 | 2.200 |
21 mar 2024 | 21,39 | 21,80 | 21,39 | 21,80 | 21,80 | 2.100 |
20 mar 2024 | 21,30 | 21,30 | 21,09 | 21,30 | 21,30 | 3.800 |
19 mar 2024 | 21,41 | 22,24 | 20,47 | 21,00 | 21,00 | 7.600 |
18 mar 2024 | 21,40 | 22,10 | 21,09 | 22,05 | 22,05 | 10.400 |
15 mar 2024 | 22,02 | 22,37 | 22,01 | 22,30 | 22,30 | 4.900 |
14 mar 2024 | 22,70 | 22,76 | 22,40 | 22,45 | 22,45 | 2.900 |
13 mar 2024 | 22,44 | 23,19 | 22,44 | 23,18 | 23,18 | 11.700 |
12 mar 2024 | 22,58 | 22,68 | 21,84 | 22,07 | 22,07 | 6.000 |
11 mar 2024 | 22,25 | 22,25 | 22,25 | 22,25 | 22,25 | 1.600 |
08 mar 2024 | 22,72 | 22,74 | 22,00 | 22,10 | 22,10 | 5.700 |
07 mar 2024 | 22,64 | 23,36 | 22,50 | 23,13 | 23,13 | 4.700 |
06 mar 2024 | 23,20 | 23,25 | 20,29 | 22,19 | 22,19 | 17.500 |
05 mar 2024 | 20,93 | 20,93 | 20,45 | 20,45 | 20,45 | 4.300 |
04 mar 2024 | 21,06 | 21,91 | 20,88 | 21,10 | 21,10 | 5.800 |
01 mar 2024 | 21,20 | 21,68 | 21,20 | 21,43 | 21,43 | 4.400 |
29 feb 2024 | 21,33 | 21,58 | 21,18 | 21,32 | 21,32 | 3.600 |
28 feb 2024 | 21,41 | 21,88 | 21,41 | 21,88 | 21,88 | 6.000 |
27 feb 2024 | 21,08 | 22,40 | 21,08 | 22,07 | 22,07 | 17.100 |
26 feb 2024 | 20,26 | 21,56 | 20,26 | 20,72 | 20,72 | 15.800 |
23 feb 2024 | 20,60 | 20,66 | 20,04 | 20,04 | 20,04 | 10.800 |
22 feb 2024 | 20,57 | 22,26 | 20,50 | 20,50 | 20,50 | 18.900 |
21 feb 2024 | 20,28 | 21,05 | 20,12 | 20,30 | 20,30 | 29.300 |
20 feb 2024 | 21,01 | 21,02 | 20,80 | 20,92 | 20,92 | 4.800 |
16 feb 2024 | 20,92 | 21,50 | 20,92 | 21,24 | 21,24 | 4.200 |
15 feb 2024 | 20,61 | 21,77 | 20,58 | 20,58 | 20,58 | 5.400 |
14 feb 2024 | 20,65 | 21,04 | 20,10 | 20,67 | 20,67 | 7.500 |
13 feb 2024 | 21,04 | 21,11 | 20,60 | 21,05 | 21,05 | 10.500 |
12 feb 2024 | 21,46 | 21,86 | 21,25 | 21,40 | 21,40 | 12.500 |
09 feb 2024 | 21,32 | 22,72 | 21,02 | 21,14 | 21,14 | 9.100 |
08 feb 2024 | 21,35 | 21,50 | 20,76 | 21,50 | 21,50 | 3.800 |
07 feb 2024 | 21,57 | 21,57 | 21,57 | 21,57 | 21,57 | 900 |
06 feb 2024 | 21,05 | 22,71 | 21,05 | 21,51 | 21,51 | 5.900 |
05 feb 2024 | 20,79 | 20,87 | 20,30 | 20,75 | 20,75 | 8.800 |
02 feb 2024 | 21,91 | 21,91 | 20,59 | 20,85 | 20,85 | 5.900 |
01 feb 2024 | 21,98 | 21,99 | 21,20 | 21,73 | 21,73 | 8.700 |
31 gen 2024 | 22,07 | 22,30 | 22,05 | 22,18 | 22,18 | 6.200 |
30 gen 2024 | 22,22 | 22,35 | 21,70 | 21,76 | 21,76 | 12.600 |
29 gen 2024 | 22,00 | 22,61 | 21,88 | 22,29 | 22,29 | 8.700 |
26 gen 2024 | 22,71 | 22,75 | 22,53 | 22,63 | 22,63 | 8.200 |
25 gen 2024 | 23,55 | 23,55 | 22,07 | 22,07 | 22,07 | 22.600 |
24 gen 2024 | 23,39 | 23,65 | 23,06 | 23,06 | 23,06 | 4.300 |
23 gen 2024 | 23,60 | 24,25 | 23,00 | 23,32 | 23,32 | 9.700 |
22 gen 2024 | 23,17 | 23,66 | 23,08 | 23,29 | 23,29 | 13.700 |
19 gen 2024 | 23,88 | 23,95 | 23,34 | 23,76 | 23,76 | 15.000 |
18 gen 2024 | 24,25 | 24,50 | 23,90 | 24,10 | 24,10 | 10.700 |
17 gen 2024 | 24,22 | 24,45 | 23,84 | 23,92 | 23,92 | 11.800 |
16 gen 2024 | 23,60 | 24,60 | 23,50 | 24,50 | 24,50 | 10.400 |
12 gen 2024 | 25,77 | 25,98 | 25,00 | 25,00 | 25,00 | 6.500 |
11 gen 2024 | 26,30 | 26,31 | 25,10 | 25,66 | 25,66 | 8.800 |
10 gen 2024 | 25,20 | 25,45 | 24,58 | 24,82 | 24,82 | 8.000 |
09 gen 2024 | 25,08 | 25,37 | 24,91 | 25,22 | 25,22 | 6.800 |
08 gen 2024 | 24,38 | 25,17 | 24,05 | 24,47 | 24,47 | 14.700 |
05 gen 2024 | 23,91 | 24,99 | 23,50 | 23,74 | 23,74 | 5.500 |
04 gen 2024 | 23,83 | 23,96 | 23,62 | 23,91 | 23,91 | 5.100 |
03 gen 2024 | 24,01 | 24,55 | 23,71 | 23,96 | 23,96 | 13.400 |
02 gen 2024 | 25,08 | 25,74 | 24,35 | 25,00 | 25,00 | 12.300 |
29 dic 2023 | 25,32 | 25,76 | 25,25 | 25,74 | 25,74 | 18.400 |
28 dic 2023 | 26,00 | 26,02 | 25,00 | 25,27 | 25,27 | 75.700 |
27 dic 2023 | 27,97 | 28,52 | 27,70 | 28,50 | 28,50 | 24.100 |
26 dic 2023 | 26,42 | 29,30 | 26,42 | 28,99 | 28,99 | 24.100 |
22 dic 2023 | 27,52 | 27,71 | 26,50 | 27,17 | 27,17 | 48.400 |
21 dic 2023 | 25,76 | 27,34 | 24,10 | 25,48 | 25,48 | 178.600 |
20 dic 2023 | 21,86 | 22,99 | 21,32 | 22,48 | 22,48 | 59.200 |
19 dic 2023 | 21,60 | 22,98 | 21,04 | 21,04 | 21,04 | 35.900 |
18 dic 2023 | 21,35 | 23,00 | 21,35 | 22,50 | 22,50 | 46.700 |
15 dic 2023 | 21,08 | 23,25 | 21,01 | 22,09 | 22,09 | 18.700 |
14 dic 2023 | 20,85 | 21,34 | 20,75 | 20,75 | 20,75 | 11.500 |
13 dic 2023 | 20,04 | 20,78 | 19,61 | 20,49 | 20,49 | 7.800 |
12 dic 2023 | 20,49 | 20,49 | 18,83 | 19,78 | 19,78 | 16.300 |
11 dic 2023 | 18,98 | 18,98 | 18,50 | 18,97 | 18,97 | 15.000 |
08 dic 2023 | 18,10 | 18,35 | 17,90 | 18,19 | 18,19 | 4.900 |
07 dic 2023 | 17,98 | 18,08 | 17,90 | 18,06 | 18,06 | 2.200 |
*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...