Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 giu 2024 | 17,30 | 17,58 | 16,23 | 16,42 | 16,42 | 565.300 |
24 giu 2024 | 17,48 | 17,55 | 16,98 | 17,37 | 17,37 | 990.500 |
21 giu 2024 | 17,67 | 18,03 | 17,18 | 17,43 | 17,43 | 2.416.000 |
20 giu 2024 | 16,83 | 17,68 | 16,50 | 17,51 | 17,51 | 1.278.600 |
18 giu 2024 | 18,52 | 18,92 | 16,78 | 16,81 | 16,81 | 1.342.200 |
17 giu 2024 | 18,27 | 19,16 | 16,19 | 19,02 | 19,02 | 2.603.200 |
14 giu 2024 | 21,49 | 21,82 | 18,80 | 18,88 | 18,88 | 1.586.100 |
13 giu 2024 | 21,71 | 23,04 | 21,39 | 21,80 | 21,80 | 588.200 |
12 giu 2024 | 23,85 | 24,76 | 21,59 | 21,71 | 21,71 | 587.400 |
11 giu 2024 | 22,75 | 23,98 | 22,21 | 23,25 | 23,25 | 634.600 |
10 giu 2024 | 21,80 | 23,35 | 21,78 | 22,97 | 22,97 | 1.338.700 |
07 giu 2024 | 22,41 | 22,78 | 22,05 | 22,40 | 22,40 | 270.900 |
06 giu 2024 | 22,67 | 23,25 | 22,40 | 22,54 | 22,54 | 348.200 |
05 giu 2024 | 23,04 | 23,74 | 22,35 | 22,84 | 22,84 | 608.300 |
04 giu 2024 | 22,17 | 22,74 | 21,79 | 22,40 | 22,40 | 587.300 |
03 giu 2024 | 22,86 | 24,31 | 22,00 | 22,54 | 22,54 | 642.700 |
31 mag 2024 | 22,85 | 23,73 | 22,58 | 23,50 | 23,50 | 948.100 |
30 mag 2024 | 22,78 | 23,12 | 22,35 | 22,79 | 22,79 | 304.000 |
29 mag 2024 | 22,32 | 23,14 | 22,31 | 22,68 | 22,68 | 310.700 |
28 mag 2024 | 24,43 | 24,99 | 22,84 | 23,03 | 23,03 | 698.800 |
24 mag 2024 | 22,61 | 24,21 | 22,27 | 24,13 | 24,13 | 604.100 |
23 mag 2024 | 23,15 | 23,83 | 22,52 | 22,65 | 22,65 | 595.500 |
22 mag 2024 | 23,22 | 23,75 | 22,69 | 23,14 | 23,14 | 591.500 |
21 mag 2024 | 23,82 | 24,12 | 22,36 | 23,16 | 23,16 | 772.500 |
20 mag 2024 | 23,17 | 24,44 | 23,17 | 23,98 | 23,98 | 610.600 |
17 mag 2024 | 23,76 | 24,26 | 22,75 | 23,17 | 23,17 | 827.400 |
16 mag 2024 | 26,79 | 26,80 | 23,18 | 23,81 | 23,81 | 866.900 |
15 mag 2024 | 26,69 | 28,11 | 26,63 | 26,72 | 26,72 | 709.900 |
14 mag 2024 | 26,17 | 27,33 | 26,14 | 26,38 | 26,38 | 641.400 |
13 mag 2024 | 27,10 | 27,60 | 26,07 | 26,13 | 26,13 | 717.800 |
10 mag 2024 | 27,30 | 28,19 | 26,25 | 26,57 | 26,57 | 589.100 |
09 mag 2024 | 27,33 | 29,08 | 26,96 | 27,17 | 27,17 | 1.224.800 |
08 mag 2024 | 29,00 | 29,29 | 27,60 | 27,72 | 27,72 | 1.031.700 |
07 mag 2024 | 28,40 | 30,19 | 27,91 | 29,35 | 29,35 | 873.500 |
06 mag 2024 | 28,40 | 28,85 | 27,34 | 28,40 | 28,40 | 767.200 |
03 mag 2024 | 27,88 | 29,25 | 27,88 | 28,35 | 28,35 | 975.200 |
02 mag 2024 | 28,22 | 28,22 | 26,73 | 27,58 | 27,58 | 986.400 |
01 mag 2024 | 27,54 | 28,99 | 27,30 | 28,10 | 28,10 | 1.442.300 |
30 apr 2024 | 27,15 | 28,03 | 26,34 | 27,01 | 27,01 | 1.420.100 |
29 apr 2024 | 25,62 | 29,12 | 25,60 | 27,12 | 27,12 | 2.703.000 |
26 apr 2024 | 19,27 | 25,72 | 19,27 | 25,30 | 25,30 | 4.747.700 |
25 apr 2024 | 18,50 | 19,43 | 18,23 | 19,25 | 19,25 | 1.550.100 |
24 apr 2024 | 16,69 | 19,55 | 16,53 | 18,89 | 18,89 | 1.173.700 |
23 apr 2024 | 15,44 | 16,90 | 15,44 | 16,67 | 16,67 | 966.400 |
22 apr 2024 | 15,63 | 16,32 | 15,29 | 15,63 | 15,63 | 968.200 |
19 apr 2024 | 18,00 | 18,26 | 15,20 | 15,66 | 15,66 | 1.179.100 |
18 apr 2024 | 18,00 | 19,19 | 17,95 | 18,06 | 18,06 | 702.300 |
17 apr 2024 | 18,01 | 19,98 | 17,61 | 17,88 | 17,88 | 1.260.600 |
16 apr 2024 | 19,87 | 20,62 | 16,87 | 17,32 | 17,32 | 3.354.400 |
15 apr 2024 | 17,38 | 17,55 | 16,32 | 16,55 | 16,55 | 202.500 |
12 apr 2024 | 17,30 | 17,57 | 16,52 | 16,67 | 16,67 | 185.100 |
11 apr 2024 | 17,46 | 17,46 | 16,75 | 17,37 | 17,37 | 227.900 |
10 apr 2024 | 16,60 | 17,34 | 16,53 | 17,06 | 17,06 | 233.300 |
09 apr 2024 | 17,16 | 17,92 | 16,91 | 17,03 | 17,03 | 469.600 |
08 apr 2024 | 16,04 | 17,14 | 16,03 | 17,00 | 17,00 | 491.800 |
05 apr 2024 | 16,65 | 17,37 | 16,15 | 17,02 | 17,02 | 248.000 |
04 apr 2024 | 17,33 | 17,65 | 16,56 | 16,68 | 16,68 | 234.800 |
03 apr 2024 | 17,02 | 17,55 | 17,00 | 17,20 | 17,20 | 214.300 |
02 apr 2024 | 17,38 | 17,45 | 16,78 | 16,99 | 16,99 | 277.500 |
01 apr 2024 | 17,03 | 18,01 | 16,56 | 17,65 | 17,65 | 177.200 |
28 mar 2024 | 17,79 | 17,79 | 17,02 | 17,04 | 17,04 | 394.200 |
27 mar 2024 | 16,83 | 17,75 | 16,68 | 17,73 | 17,73 | 287.300 |
26 mar 2024 | 17,00 | 17,08 | 16,76 | 16,78 | 16,78 | 299.700 |
25 mar 2024 | 16,57 | 16,97 | 16,57 | 16,93 | 16,93 | 290.200 |
22 mar 2024 | 16,44 | 16,70 | 16,11 | 16,58 | 16,58 | 214.000 |
21 mar 2024 | 15,68 | 16,42 | 15,68 | 16,34 | 16,34 | 546.100 |
20 mar 2024 | 15,32 | 15,77 | 15,20 | 15,53 | 15,53 | 236.800 |
19 mar 2024 | 15,24 | 15,63 | 14,98 | 15,50 | 15,50 | 301.800 |
18 mar 2024 | 15,83 | 16,03 | 15,25 | 15,32 | 15,32 | 583.800 |
15 mar 2024 | 16,87 | 17,07 | 15,77 | 15,93 | 15,93 | 1.880.000 |
14 mar 2024 | 16,79 | 17,39 | 16,56 | 16,91 | 16,91 | 384.700 |
13 mar 2024 | 16,97 | 17,13 | 16,80 | 16,98 | 16,98 | 333.400 |
12 mar 2024 | 16,06 | 17,01 | 15,91 | 16,94 | 16,94 | 358.900 |
11 mar 2024 | 16,77 | 17,05 | 16,04 | 16,07 | 16,07 | 301.900 |
08 mar 2024 | 16,74 | 17,09 | 16,37 | 16,79 | 16,79 | 345.400 |
07 mar 2024 | 17,42 | 17,49 | 16,06 | 16,35 | 16,35 | 648.800 |
06 mar 2024 | 18,17 | 18,94 | 17,66 | 17,78 | 17,78 | 535.100 |
05 mar 2024 | 18,20 | 18,45 | 17,51 | 18,09 | 18,09 | 219.300 |
04 mar 2024 | 18,51 | 18,76 | 17,92 | 18,30 | 18,30 | 230.300 |
01 mar 2024 | 19,10 | 19,18 | 18,39 | 18,51 | 18,51 | 453.100 |
29 feb 2024 | 18,31 | 19,05 | 17,71 | 18,47 | 18,47 | 414.300 |
28 feb 2024 | 17,93 | 19,34 | 17,73 | 18,08 | 18,08 | 876.700 |
27 feb 2024 | 18,22 | 18,22 | 17,53 | 17,98 | 17,98 | 248.700 |
26 feb 2024 | 17,98 | 18,55 | 17,58 | 17,85 | 17,85 | 286.000 |
23 feb 2024 | 17,59 | 18,21 | 17,50 | 18,00 | 18,00 | 477.200 |
22 feb 2024 | 17,07 | 17,62 | 16,96 | 17,54 | 17,54 | 362.900 |
21 feb 2024 | 17,39 | 17,45 | 16,91 | 17,07 | 17,07 | 488.600 |
20 feb 2024 | 18,05 | 18,65 | 16,86 | 17,40 | 17,40 | 400.700 |
16 feb 2024 | 18,37 | 18,82 | 18,12 | 18,23 | 18,23 | 371.600 |
15 feb 2024 | 18,46 | 18,90 | 17,89 | 18,43 | 18,43 | 415.600 |
14 feb 2024 | 17,94 | 18,22 | 17,61 | 17,71 | 17,71 | 442.200 |
13 feb 2024 | 18,35 | 18,49 | 17,76 | 17,91 | 17,91 | 339.600 |
12 feb 2024 | 18,79 | 19,68 | 18,60 | 19,02 | 19,02 | 619.700 |
09 feb 2024 | 17,94 | 19,11 | 17,85 | 18,70 | 18,70 | 782.900 |
08 feb 2024 | 18,29 | 18,92 | 17,76 | 17,99 | 17,99 | 290.400 |
07 feb 2024 | 18,44 | 18,78 | 18,02 | 18,23 | 18,23 | 584.300 |
06 feb 2024 | 17,88 | 18,61 | 17,51 | 18,47 | 18,47 | 961.400 |
05 feb 2024 | 17,40 | 18,18 | 16,79 | 18,00 | 18,00 | 509.900 |
02 feb 2024 | 17,48 | 18,10 | 16,74 | 17,75 | 17,75 | 838.200 |
01 feb 2024 | 15,23 | 17,52 | 15,14 | 17,51 | 17,51 | 1.056.300 |
*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...