Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 17,72 | 17,72 | 17,28 | 17,40 | 17,40 | 77.830 |
23 apr 2024 | 17,09 | 18,32 | 17,09 | 17,77 | 17,77 | 480.100 |
22 apr 2024 | 17,47 | 17,49 | 16,99 | 17,02 | 17,02 | 287.800 |
19 apr 2024 | 17,06 | 17,53 | 17,06 | 17,50 | 17,50 | 182.600 |
18 apr 2024 | 16,89 | 17,19 | 16,76 | 17,13 | 17,13 | 335.300 |
17 apr 2024 | 17,39 | 17,69 | 16,88 | 16,88 | 16,88 | 287.300 |
16 apr 2024 | 17,70 | 17,73 | 17,02 | 17,21 | 17,21 | 188.600 |
15 apr 2024 | 17,57 | 17,76 | 17,30 | 17,74 | 17,74 | 231.000 |
12 apr 2024 | 17,34 | 17,64 | 17,33 | 17,56 | 17,56 | 186.900 |
11 apr 2024 | 17,68 | 17,71 | 17,37 | 17,50 | 17,50 | 210.700 |
10 apr 2024 | 17,92 | 17,95 | 17,43 | 17,68 | 17,68 | 176.700 |
09 apr 2024 | 18,28 | 18,46 | 18,12 | 18,26 | 18,26 | 159.300 |
08 apr 2024 | 17,96 | 18,47 | 17,82 | 18,17 | 18,17 | 179.700 |
05 apr 2024 | 17,86 | 18,22 | 17,68 | 17,80 | 17,80 | 139.500 |
04 apr 2024 | 18,08 | 18,11 | 17,76 | 17,82 | 17,82 | 210.100 |
03 apr 2024 | 17,81 | 18,09 | 17,43 | 17,89 | 17,89 | 243.400 |
02 apr 2024 | 18,27 | 18,27 | 17,54 | 17,88 | 17,88 | 367.600 |
01 apr 2024 | 18,91 | 19,14 | 18,32 | 18,44 | 18,44 | 331.400 |
28 mar 2024 | 18,50 | 18,74 | 18,16 | 18,72 | 18,72 | 293.000 |
27 mar 2024 | 18,56 | 18,62 | 18,18 | 18,43 | 18,43 | 274.000 |
26 mar 2024 | 18,34 | 18,51 | 18,04 | 18,43 | 18,43 | 243.200 |
25 mar 2024 | 18,48 | 18,57 | 18,01 | 18,32 | 18,32 | 168.500 |
22 mar 2024 | 18,81 | 19,02 | 18,26 | 18,46 | 18,46 | 193.400 |
21 mar 2024 | 18,94 | 18,96 | 18,49 | 18,79 | 18,79 | 414.100 |
20 mar 2024 | 19,01 | 19,18 | 18,12 | 18,88 | 18,88 | 336.900 |
19 mar 2024 | 17,75 | 19,25 | 17,75 | 19,06 | 19,06 | 494.200 |
18 mar 2024 | 17,06 | 17,95 | 16,82 | 17,90 | 17,90 | 506.700 |
15 mar 2024 | 16,77 | 17,19 | 16,77 | 17,13 | 17,13 | 2.081.200 |
14 mar 2024 | 17,55 | 17,59 | 16,85 | 16,86 | 16,86 | 310.400 |
13 mar 2024 | 18,26 | 18,42 | 17,33 | 17,52 | 17,52 | 345.400 |
12 mar 2024 | 18,61 | 18,70 | 18,29 | 18,39 | 18,39 | 202.400 |
11 mar 2024 | 18,86 | 18,98 | 18,29 | 18,64 | 18,64 | 269.300 |
08 mar 2024 | 18,88 | 19,11 | 18,69 | 18,93 | 18,93 | 359.800 |
07 mar 2024 | 18,11 | 18,88 | 17,97 | 18,64 | 18,64 | 516.500 |
06 mar 2024 | 17,96 | 18,19 | 17,40 | 18,18 | 18,18 | 365.200 |
05 mar 2024 | 18,47 | 18,47 | 17,77 | 17,77 | 17,77 | 307.900 |
04 mar 2024 | 18,50 | 18,94 | 17,92 | 18,55 | 18,55 | 345.700 |
01 mar 2024 | 18,21 | 18,44 | 17,80 | 18,42 | 18,42 | 339.400 |
29 feb 2024 | 18,84 | 19,00 | 18,21 | 18,27 | 18,27 | 627.300 |
28 feb 2024 | 18,21 | 19,14 | 18,14 | 18,70 | 18,70 | 579.400 |
27 feb 2024 | 17,49 | 18,36 | 17,44 | 18,25 | 18,25 | 654.600 |
26 feb 2024 | 17,13 | 17,63 | 16,84 | 17,41 | 17,41 | 454.700 |
23 feb 2024 | 16,77 | 17,18 | 16,36 | 17,00 | 17,00 | 602.400 |
22 feb 2024 | 16,27 | 17,94 | 15,81 | 16,99 | 16,99 | 755.400 |
21 feb 2024 | 17,48 | 17,50 | 16,69 | 17,02 | 17,02 | 723.600 |
20 feb 2024 | 17,41 | 17,63 | 17,13 | 17,47 | 17,47 | 742.300 |
16 feb 2024 | 20,40 | 20,40 | 17,48 | 17,55 | 17,55 | 1.812.700 |
15 feb 2024 | 20,40 | 21,41 | 20,26 | 21,25 | 21,25 | 578.500 |
14 feb 2024 | 20,15 | 20,44 | 19,76 | 20,32 | 20,32 | 398.200 |
13 feb 2024 | 20,13 | 20,61 | 19,61 | 19,88 | 19,88 | 462.100 |
12 feb 2024 | 20,12 | 20,97 | 20,12 | 20,58 | 20,58 | 642.700 |
09 feb 2024 | 20,22 | 20,22 | 19,78 | 20,03 | 20,03 | 315.200 |
08 feb 2024 | 19,82 | 20,35 | 19,68 | 20,27 | 20,27 | 439.900 |
07 feb 2024 | 20,49 | 20,51 | 19,87 | 19,92 | 19,92 | 286.100 |
06 feb 2024 | 20,08 | 20,75 | 20,08 | 20,38 | 20,38 | 362.900 |
05 feb 2024 | 21,74 | 21,74 | 20,14 | 20,14 | 20,14 | 635.900 |
02 feb 2024 | 22,14 | 22,14 | 21,23 | 21,81 | 21,81 | 1.585.400 |
01 feb 2024 | 21,40 | 21,85 | 20,95 | 21,75 | 21,75 | 2.270.400 |
31 gen 2024 | 21,65 | 21,96 | 21,24 | 21,25 | 21,25 | 822.100 |
30 gen 2024 | 22,00 | 22,26 | 21,55 | 21,56 | 21,56 | 1.188.000 |
29 gen 2024 | 21,86 | 22,20 | 21,39 | 22,00 | 22,00 | 1.022.400 |
26 gen 2024 | 22,25 | 22,37 | 21,79 | 21,89 | 21,89 | 338.300 |
25 gen 2024 | 22,86 | 23,15 | 21,99 | 22,01 | 22,01 | 449.200 |
24 gen 2024 | 22,59 | 22,74 | 21,86 | 22,48 | 22,48 | 256.400 |
23 gen 2024 | 22,94 | 23,12 | 22,00 | 22,21 | 22,21 | 274.200 |
22 gen 2024 | 22,07 | 22,92 | 22,07 | 22,78 | 22,78 | 283.900 |
19 gen 2024 | 21,68 | 22,03 | 21,01 | 22,02 | 22,02 | 260.100 |
18 gen 2024 | 21,78 | 22,04 | 21,39 | 21,65 | 21,65 | 252.500 |
17 gen 2024 | 21,63 | 21,80 | 21,35 | 21,67 | 21,67 | 242.900 |
16 gen 2024 | 22,41 | 22,50 | 21,88 | 21,91 | 21,91 | 324.900 |
12 gen 2024 | 22,93 | 23,06 | 22,39 | 22,46 | 22,46 | 407.300 |
11 gen 2024 | 23,52 | 23,63 | 22,54 | 22,88 | 22,88 | 320.200 |
10 gen 2024 | 22,78 | 23,64 | 22,78 | 23,52 | 23,52 | 256.500 |
09 gen 2024 | 22,40 | 22,91 | 22,19 | 22,91 | 22,91 | 205.200 |
08 gen 2024 | 22,69 | 22,85 | 22,26 | 22,50 | 22,50 | 274.500 |
05 gen 2024 | 22,38 | 22,88 | 22,24 | 22,73 | 22,73 | 206.100 |
04 gen 2024 | 22,88 | 23,11 | 22,42 | 22,48 | 22,48 | 186.100 |
03 gen 2024 | 23,38 | 23,43 | 22,69 | 22,75 | 22,75 | 285.500 |
02 gen 2024 | 22,64 | 23,52 | 22,64 | 23,32 | 23,32 | 292.000 |
29 dic 2023 | 22,42 | 22,89 | 22,41 | 22,64 | 22,64 | 186.800 |
28 dic 2023 | 23,04 | 23,13 | 22,38 | 22,67 | 22,67 | 142.800 |
27 dic 2023 | 22,77 | 23,22 | 22,77 | 23,01 | 23,01 | 179.600 |
26 dic 2023 | 22,59 | 22,82 | 22,49 | 22,78 | 22,78 | 144.300 |
22 dic 2023 | 22,34 | 22,74 | 22,25 | 22,61 | 22,61 | 159.100 |
21 dic 2023 | 22,07 | 22,67 | 21,72 | 22,20 | 22,20 | 248.100 |
20 dic 2023 | 22,05 | 22,79 | 21,74 | 21,99 | 21,99 | 419.000 |
19 dic 2023 | 20,96 | 22,29 | 20,96 | 22,06 | 22,06 | 445.100 |
18 dic 2023 | 21,23 | 21,44 | 20,65 | 20,91 | 20,91 | 293.300 |
15 dic 2023 | 22,05 | 22,05 | 20,86 | 20,96 | 20,96 | 2.303.700 |
14 dic 2023 | 21,57 | 22,09 | 21,43 | 21,75 | 21,75 | 506.100 |
13 dic 2023 | 20,68 | 21,39 | 20,23 | 21,39 | 21,39 | 360.900 |
12 dic 2023 | 20,75 | 20,81 | 20,20 | 20,64 | 20,64 | 345.300 |
11 dic 2023 | 20,56 | 20,78 | 20,23 | 20,77 | 20,77 | 254.600 |
08 dic 2023 | 20,77 | 20,96 | 19,86 | 20,47 | 20,47 | 271.800 |
07 dic 2023 | 20,19 | 20,90 | 19,79 | 20,89 | 20,89 | 306.400 |
06 dic 2023 | 20,90 | 21,50 | 20,17 | 20,28 | 20,28 | 347.900 |
05 dic 2023 | 21,86 | 22,04 | 20,67 | 21,01 | 21,01 | 411.800 |
04 dic 2023 | 20,68 | 22,11 | 20,68 | 22,05 | 22,05 | 363.200 |
01 dic 2023 | 20,31 | 20,98 | 20,31 | 20,68 | 20,68 | 444.300 |
30 nov 2023 | 20,36 | 20,36 | 19,55 | 20,27 | 20,27 | 383.500 |
*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...