Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 19,82 | 20,21 | 19,82 | 20,04 | 20,04 | 27.686 |
25 apr 2024 | 19,48 | 19,95 | 19,39 | 19,76 | 19,76 | 95.100 |
24 apr 2024 | 19,33 | 19,88 | 19,18 | 19,69 | 19,69 | 120.900 |
23 apr 2024 | 18,92 | 19,64 | 18,92 | 19,31 | 19,31 | 98.500 |
22 apr 2024 | 18,94 | 19,13 | 18,56 | 18,91 | 18,91 | 125.900 |
19 apr 2024 | 19,00 | 19,23 | 18,58 | 18,66 | 18,66 | 129.400 |
18 apr 2024 | 19,49 | 19,68 | 19,05 | 19,16 | 19,16 | 100.100 |
17 apr 2024 | 20,54 | 20,54 | 19,51 | 19,53 | 19,53 | 101.400 |
16 apr 2024 | 20,36 | 20,70 | 20,18 | 20,41 | 20,41 | 100.500 |
15 apr 2024 | 21,21 | 21,21 | 20,47 | 20,53 | 20,53 | 104.600 |
12 apr 2024 | 21,76 | 21,76 | 21,09 | 21,14 | 21,14 | 95.000 |
11 apr 2024 | 21,97 | 22,18 | 21,73 | 22,11 | 22,11 | 69.800 |
10 apr 2024 | 22,27 | 22,55 | 21,68 | 21,83 | 21,83 | 100.000 |
09 apr 2024 | 22,73 | 23,42 | 22,69 | 23,12 | 23,12 | 71.200 |
08 apr 2024 | 22,41 | 22,98 | 22,41 | 22,55 | 22,55 | 54.700 |
05 apr 2024 | 22,52 | 22,79 | 22,26 | 22,32 | 22,32 | 67.900 |
04 apr 2024 | 23,34 | 23,72 | 22,55 | 22,60 | 22,60 | 93.400 |
03 apr 2024 | 22,12 | 23,05 | 22,11 | 22,97 | 22,97 | 82.000 |
02 apr 2024 | 22,48 | 22,71 | 22,29 | 22,48 | 22,48 | 122.200 |
01 apr 2024 | 22,68 | 23,12 | 22,32 | 22,96 | 22,96 | 134.900 |
28 mar 2024 | 22,71 | 23,02 | 22,59 | 22,71 | 22,71 | 102.000 |
27 mar 2024 | 22,34 | 22,82 | 22,05 | 22,71 | 22,71 | 73.500 |
26 mar 2024 | 22,46 | 22,66 | 21,99 | 22,03 | 22,03 | 81.400 |
25 mar 2024 | 22,91 | 22,91 | 22,38 | 22,38 | 22,38 | 53.100 |
22 mar 2024 | 23,06 | 23,32 | 22,73 | 23,00 | 23,00 | 103.900 |
21 mar 2024 | 23,86 | 24,00 | 23,19 | 23,19 | 23,19 | 157.900 |
20 mar 2024 | 22,27 | 23,55 | 22,27 | 23,30 | 23,30 | 111.000 |
19 mar 2024 | 22,29 | 22,80 | 21,95 | 22,38 | 22,38 | 115.100 |
18 mar 2024 | 23,27 | 23,50 | 22,48 | 22,60 | 22,60 | 163.300 |
15 mar 2024 | 22,87 | 23,45 | 22,85 | 23,17 | 23,17 | 563.800 |
14 mar 2024 | 24,07 | 24,31 | 23,10 | 23,22 | 23,22 | 149.000 |
13 mar 2024 | 24,33 | 24,71 | 24,17 | 24,31 | 24,31 | 116.100 |
12 mar 2024 | 25,05 | 25,05 | 24,28 | 24,62 | 24,62 | 128.500 |
11 mar 2024 | 24,13 | 25,10 | 24,13 | 24,89 | 24,89 | 170.100 |
08 mar 2024 | 24,35 | 24,69 | 24,03 | 24,31 | 24,31 | 187.800 |
07 mar 2024 | 23,53 | 24,47 | 23,53 | 24,03 | 24,03 | 118.800 |
06 mar 2024 | 22,53 | 23,57 | 22,53 | 23,11 | 23,11 | 127.300 |
05 mar 2024 | 22,87 | 23,17 | 22,34 | 22,48 | 22,48 | 157.400 |
04 mar 2024 | 23,31 | 23,39 | 22,66 | 23,20 | 23,20 | 219.400 |
01 mar 2024 | 22,59 | 23,77 | 22,24 | 23,47 | 23,47 | 160.200 |
29 feb 2024 | 22,59 | 22,82 | 22,00 | 22,64 | 22,64 | 189.300 |
28 feb 2024 | 21,76 | 22,31 | 21,61 | 22,14 | 22,14 | 140.000 |
27 feb 2024 | 22,56 | 22,62 | 21,81 | 21,90 | 21,90 | 149.200 |
26 feb 2024 | 22,39 | 22,72 | 22,31 | 22,54 | 22,54 | 112.100 |
23 feb 2024 | 22,28 | 22,61 | 22,14 | 22,20 | 22,20 | 180.900 |
22 feb 2024 | 22,92 | 23,23 | 22,24 | 22,33 | 22,33 | 144.600 |
21 feb 2024 | 22,32 | 22,60 | 21,97 | 22,54 | 22,54 | 153.100 |
20 feb 2024 | 22,57 | 23,04 | 22,24 | 22,73 | 22,73 | 188.000 |
16 feb 2024 | 23,77 | 23,96 | 22,81 | 23,05 | 23,05 | 243.300 |
15 feb 2024 | 25,00 | 25,19 | 23,93 | 24,49 | 24,49 | 240.500 |
14 feb 2024 | 22,50 | 24,88 | 22,03 | 24,51 | 24,51 | 339.800 |
13 feb 2024 | 20,84 | 21,16 | 19,97 | 20,19 | 20,19 | 255.800 |
12 feb 2024 | 21,77 | 22,30 | 21,77 | 21,93 | 21,93 | 140.500 |
09 feb 2024 | 20,56 | 21,67 | 20,56 | 21,64 | 21,64 | 124.200 |
08 feb 2024 | 19,55 | 20,83 | 19,44 | 20,62 | 20,62 | 156.300 |
07 feb 2024 | 19,51 | 19,61 | 19,25 | 19,32 | 19,32 | 73.400 |
06 feb 2024 | 19,50 | 19,54 | 19,23 | 19,47 | 19,47 | 126.600 |
05 feb 2024 | 18,87 | 19,86 | 18,87 | 19,59 | 19,59 | 195.000 |
02 feb 2024 | 18,89 | 19,05 | 18,54 | 18,84 | 18,84 | 127.300 |
01 feb 2024 | 19,31 | 19,58 | 18,82 | 19,21 | 19,21 | 181.000 |
31 gen 2024 | 19,47 | 20,10 | 19,17 | 19,20 | 19,20 | 147.200 |
30 gen 2024 | 20,13 | 20,32 | 19,44 | 19,67 | 19,67 | 111.300 |
29 gen 2024 | 19,80 | 20,33 | 19,64 | 20,33 | 20,33 | 86.500 |
26 gen 2024 | 20,47 | 20,47 | 19,81 | 19,84 | 19,84 | 83.800 |
25 gen 2024 | 21,33 | 21,33 | 19,20 | 20,67 | 20,67 | 74.100 |
24 gen 2024 | 21,61 | 21,61 | 20,69 | 20,86 | 20,86 | 152.500 |
23 gen 2024 | 21,28 | 21,64 | 21,18 | 21,26 | 21,26 | 93.000 |
22 gen 2024 | 20,64 | 21,46 | 20,48 | 21,07 | 21,07 | 175.600 |
19 gen 2024 | 20,47 | 20,47 | 19,88 | 20,45 | 20,45 | 134.900 |
18 gen 2024 | 20,04 | 20,28 | 19,94 | 20,20 | 20,20 | 110.500 |
17 gen 2024 | 20,38 | 20,38 | 19,47 | 19,70 | 19,70 | 92.100 |
16 gen 2024 | 20,76 | 20,96 | 20,43 | 20,73 | 20,73 | 186.400 |
12 gen 2024 | 21,55 | 21,75 | 20,88 | 20,90 | 20,90 | 67.700 |
11 gen 2024 | 21,20 | 21,42 | 20,89 | 21,32 | 21,32 | 131.300 |
10 gen 2024 | 21,55 | 21,78 | 21,01 | 21,32 | 21,32 | 121.100 |
09 gen 2024 | 21,55 | 22,02 | 21,34 | 21,72 | 21,72 | 97.000 |
08 gen 2024 | 21,26 | 22,13 | 21,01 | 21,78 | 21,78 | 90.900 |
05 gen 2024 | 21,27 | 21,54 | 21,01 | 21,09 | 21,09 | 122.400 |
04 gen 2024 | 21,00 | 21,54 | 20,78 | 21,24 | 21,24 | 183.300 |
03 gen 2024 | 21,31 | 21,49 | 21,01 | 21,11 | 21,11 | 127.000 |
02 gen 2024 | 22,40 | 22,45 | 21,48 | 21,64 | 21,64 | 119.000 |
29 dic 2023 | 23,24 | 23,34 | 22,65 | 22,71 | 22,71 | 85.200 |
28 dic 2023 | 23,39 | 23,48 | 23,19 | 23,31 | 23,31 | 79.000 |
27 dic 2023 | 23,44 | 23,68 | 23,25 | 23,47 | 23,47 | 105.100 |
26 dic 2023 | 23,12 | 23,50 | 23,12 | 23,41 | 23,41 | 108.400 |
22 dic 2023 | 23,70 | 23,84 | 23,06 | 23,09 | 23,09 | 74.800 |
21 dic 2023 | 23,47 | 23,86 | 23,36 | 23,59 | 23,59 | 93.800 |
20 dic 2023 | 23,04 | 24,12 | 22,85 | 23,01 | 23,01 | 195.600 |
19 dic 2023 | 23,40 | 23,80 | 23,23 | 23,26 | 23,26 | 209.900 |
18 dic 2023 | 23,57 | 23,74 | 23,23 | 23,28 | 23,28 | 166.000 |
15 dic 2023 | 24,20 | 24,47 | 23,52 | 23,55 | 23,55 | 434.900 |
14 dic 2023 | 22,94 | 24,26 | 22,72 | 23,88 | 23,88 | 214.900 |
13 dic 2023 | 22,09 | 22,81 | 21,80 | 22,51 | 22,51 | 147.700 |
12 dic 2023 | 22,66 | 22,69 | 22,10 | 22,16 | 22,16 | 128.000 |
11 dic 2023 | 21,79 | 22,74 | 21,56 | 22,74 | 22,74 | 177.600 |
08 dic 2023 | 21,37 | 21,96 | 21,37 | 21,63 | 21,63 | 229.700 |
07 dic 2023 | 22,11 | 22,11 | 21,48 | 21,52 | 21,52 | 186.800 |
06 dic 2023 | 21,92 | 22,48 | 21,70 | 21,79 | 21,79 | 249.200 |
05 dic 2023 | 21,91 | 22,07 | 21,45 | 21,55 | 21,55 | 227.000 |
04 dic 2023 | 21,42 | 22,20 | 21,31 | 22,08 | 22,08 | 315.900 |
*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...