Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 21,60 | 21,99 | 21,60 | 21,98 | 21,98 | 432.000 |
08 mag 2024 | 21,44 | 21,57 | 21,42 | 21,42 | 21,42 | 581.600 |
07 mag 2024 | 21,59 | 21,63 | 21,47 | 21,50 | 21,50 | 361.100 |
06 mag 2024 | 21,59 | 21,67 | 21,51 | 21,66 | 21,66 | 385.000 |
03 mag 2024 | 21,23 | 21,25 | 20,96 | 21,19 | 21,19 | 419.700 |
02 mag 2024 | 21,03 | 21,32 | 21,01 | 21,28 | 21,28 | 298.700 |
01 mag 2024 | 21,18 | 21,51 | 21,17 | 21,25 | 21,25 | 596.600 |
30 apr 2024 | 21,22 | 21,30 | 21,08 | 21,09 | 21,09 | 840.600 |
29 apr 2024 | 21,59 | 21,74 | 21,50 | 21,60 | 21,60 | 279.600 |
26 apr 2024 | 21,76 | 21,79 | 21,57 | 21,64 | 21,64 | 450.900 |
25 apr 2024 | 21,45 | 21,74 | 21,45 | 21,66 | 21,66 | 386.900 |
24 apr 2024 | 21,50 | 21,65 | 21,45 | 21,50 | 21,50 | 338.900 |
23 apr 2024 | 21,35 | 21,62 | 21,34 | 21,54 | 21,54 | 488.600 |
22 apr 2024 | 21,69 | 21,78 | 21,50 | 21,54 | 21,54 | 874.200 |
19 apr 2024 | 22,22 | 22,48 | 22,21 | 22,38 | 22,38 | 433.600 |
18 apr 2024 | 22,38 | 22,41 | 22,13 | 22,23 | 22,23 | 615.600 |
17 apr 2024 | 22,34 | 22,50 | 22,11 | 22,22 | 22,22 | 678.000 |
16 apr 2024 | 22,40 | 22,40 | 22,01 | 22,27 | 22,27 | 730.400 |
15 apr 2024 | 22,25 | 22,39 | 21,91 | 22,39 | 22,39 | 2.312.800 |
12 apr 2024 | 22,74 | 23,07 | 21,91 | 22,00 | 22,00 | 1.346.600 |
11 apr 2024 | 21,99 | 22,36 | 21,87 | 22,33 | 22,33 | 691.400 |
10 apr 2024 | 21,80 | 22,22 | 21,70 | 21,82 | 21,82 | 885.200 |
09 apr 2024 | 22,10 | 22,23 | 21,87 | 22,08 | 22,08 | 660.700 |
08 apr 2024 | 21,89 | 21,96 | 21,67 | 21,92 | 21,92 | 534.200 |
05 apr 2024 | 21,36 | 21,78 | 21,32 | 21,74 | 21,74 | 540.700 |
04 apr 2024 | 21,35 | 21,59 | 21,25 | 21,28 | 21,28 | 1.005.800 |
03 apr 2024 | 21,15 | 21,43 | 21,15 | 21,41 | 21,41 | 1.085.400 |
02 apr 2024 | 20,75 | 21,09 | 20,71 | 21,05 | 21,05 | 854.700 |
01 apr 2024 | 20,67 | 20,69 | 20,34 | 20,52 | 20,52 | 417.200 |
28 mar 2024 | 20,19 | 20,37 | 20,11 | 20,34 | 20,34 | 508.700 |
27 mar 2024 | 19,94 | 20,09 | 19,94 | 20,07 | 20,07 | 350.200 |
26 mar 2024 | 20,01 | 20,03 | 19,85 | 19,90 | 19,90 | 318.800 |
25 mar 2024 | 19,98 | 20,07 | 19,89 | 19,89 | 19,89 | 773.500 |
22 mar 2024 | 20,03 | 20,11 | 19,88 | 19,91 | 19,91 | 314.600 |
21 mar 2024 | 20,37 | 20,37 | 19,97 | 20,06 | 20,06 | 650.300 |
20 mar 2024 | 19,93 | 20,37 | 19,93 | 20,30 | 20,30 | 377.600 |
19 mar 2024 | 19,97 | 20,00 | 19,88 | 19,98 | 19,98 | 267.300 |
18 mar 2024 | 20,08 | 20,11 | 19,99 | 20,03 | 20,03 | 370.700 |
15 mar 2024 | 20,05 | 20,19 | 20,03 | 20,06 | 20,06 | 513.500 |
14 mar 2024 | 20,04 | 20,04 | 19,91 | 19,98 | 19,98 | 258.900 |
13 mar 2024 | 19,85 | 20,11 | 19,85 | 20,06 | 20,06 | 372.200 |
12 mar 2024 | 19,86 | 19,86 | 19,68 | 19,74 | 19,74 | 363.700 |
11 mar 2024 | 19,97 | 20,06 | 19,94 | 20,01 | 20,01 | 393.800 |
08 mar 2024 | 19,91 | 20,11 | 19,85 | 19,94 | 19,94 | 467.100 |
07 mar 2024 | 19,78 | 19,89 | 19,73 | 19,84 | 19,84 | 564.400 |
06 mar 2024 | 19,57 | 19,77 | 19,56 | 19,69 | 19,69 | 431.700 |
05 mar 2024 | 19,52 | 19,61 | 19,42 | 19,45 | 19,45 | 384.000 |
04 mar 2024 | 19,14 | 19,42 | 19,12 | 19,40 | 19,40 | 481.700 |
01 mar 2024 | 18,67 | 19,06 | 18,58 | 19,00 | 19,00 | 477.600 |
29 feb 2024 | 18,57 | 18,66 | 18,56 | 18,59 | 18,59 | 304.900 |
28 feb 2024 | 18,45 | 18,48 | 18,42 | 18,47 | 18,47 | 299.300 |
27 feb 2024 | 18,53 | 18,54 | 18,43 | 18,44 | 18,44 | 327.600 |
26 feb 2024 | 18,43 | 18,50 | 18,43 | 18,48 | 18,48 | 169.100 |
23 feb 2024 | 18,48 | 18,66 | 18,47 | 18,61 | 18,61 | 333.800 |
22 feb 2024 | 18,51 | 18,54 | 18,45 | 18,50 | 18,50 | 388.700 |
21 feb 2024 | 18,63 | 18,63 | 18,47 | 18,52 | 18,52 | 385.500 |
20 feb 2024 | 18,65 | 18,66 | 18,55 | 18,56 | 18,56 | 437.600 |
16 feb 2024 | 18,41 | 18,67 | 18,36 | 18,60 | 18,60 | 406.400 |
15 feb 2024 | 18,40 | 18,46 | 18,34 | 18,42 | 18,42 | 354.900 |
14 feb 2024 | 18,05 | 18,23 | 18,04 | 18,17 | 18,17 | 391.500 |
13 feb 2024 | 18,21 | 18,23 | 18,04 | 18,08 | 18,08 | 787.500 |
12 feb 2024 | 18,38 | 18,45 | 18,37 | 18,43 | 18,43 | 449.100 |
09 feb 2024 | 18,42 | 18,49 | 18,39 | 18,45 | 18,45 | 265.700 |
08 feb 2024 | 18,41 | 18,56 | 18,41 | 18,51 | 18,51 | 253.900 |
07 feb 2024 | 18,44 | 18,53 | 18,41 | 18,45 | 18,45 | 431.500 |
06 feb 2024 | 18,41 | 18,53 | 18,40 | 18,45 | 18,45 | 525.800 |
05 feb 2024 | 18,33 | 18,43 | 18,33 | 18,39 | 18,39 | 368.800 |
02 feb 2024 | 18,52 | 18,58 | 18,45 | 18,55 | 18,55 | 881.800 |
01 feb 2024 | 18,70 | 18,93 | 18,67 | 18,83 | 18,83 | 316.800 |
31 gen 2024 | 18,76 | 18,88 | 18,58 | 18,60 | 18,60 | 274.700 |
30 gen 2024 | 18,84 | 18,84 | 18,64 | 18,70 | 18,70 | 355.900 |
29 gen 2024 | 18,69 | 18,74 | 18,51 | 18,72 | 18,72 | 332.900 |
26 gen 2024 | 18,57 | 18,58 | 18,48 | 18,50 | 18,50 | 245.400 |
25 gen 2024 | 18,60 | 18,61 | 18,46 | 18,57 | 18,57 | 323.700 |
24 gen 2024 | 18,64 | 18,66 | 18,42 | 18,42 | 18,42 | 689.500 |
23 gen 2024 | 18,48 | 18,60 | 18,47 | 18,52 | 18,52 | 905.500 |
22 gen 2024 | 18,34 | 18,47 | 18,32 | 18,38 | 18,38 | 410.900 |
19 gen 2024 | 18,66 | 18,66 | 18,51 | 18,54 | 18,54 | 544.600 |
18 gen 2024 | 18,45 | 18,59 | 18,44 | 18,57 | 18,57 | 256.900 |
17 gen 2024 | 18,58 | 18,63 | 18,41 | 18,41 | 18,41 | 391.700 |
16 gen 2024 | 18,80 | 18,83 | 18,68 | 18,72 | 18,72 | 263.900 |
12 gen 2024 | 18,98 | 19,05 | 18,83 | 18,86 | 18,86 | 480.400 |
11 gen 2024 | 18,73 | 18,77 | 18,48 | 18,67 | 18,67 | 440.100 |
10 gen 2024 | 18,63 | 18,71 | 18,62 | 18,64 | 18,64 | 390.500 |
09 gen 2024 | 18,88 | 18,88 | 18,66 | 18,67 | 18,67 | 777.400 |
08 gen 2024 | 18,68 | 18,88 | 18,68 | 18,76 | 18,76 | 252.800 |
05 gen 2024 | 18,92 | 19,13 | 18,86 | 18,91 | 18,91 | 382.100 |
04 gen 2024 | 18,79 | 18,89 | 18,72 | 18,88 | 18,88 | 260.800 |
03 gen 2024 | 18,74 | 18,85 | 18,69 | 18,84 | 18,84 | 265.000 |
02 gen 2024 | 19,16 | 19,23 | 19,04 | 19,04 | 19,04 | 594.400 |
29 dic 2023 | 19,16 | 19,22 | 19,04 | 19,15 | 19,15 | 615.300 |
28 dic 2023 | 19,35 | 19,41 | 19,23 | 19,25 | 19,25 | 281.600 |
27 dic 2023 | 19,28 | 19,48 | 19,27 | 19,42 | 19,42 | 316.300 |
26 dic 2023 | 19,21 | 19,37 | 19,20 | 19,29 | 19,29 | 356.200 |
22 dic 2023 | 19,31 | 19,42 | 19,15 | 19,17 | 19,17 | 613.000 |
21 dic 2023 | 19,17 | 19,25 | 19,14 | 19,15 | 19,15 | 392.300 |
20 dic 2023 | 19,10 | 19,17 | 19,02 | 19,02 | 19,02 | 259.700 |
19 dic 2023 | 18,97 | 19,20 | 18,97 | 19,09 | 19,09 | 299.200 |
18 dic 2023 | 19,01 | 19,01 | 18,83 | 18,94 | 18,94 | 901.300 |
15 dic 2023 | 18,96 | 19,02 | 18,81 | 18,84 | 18,84 | 317.200 |
*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...