Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 25,82 | 26,32 | 25,22 | 25,58 | 25,58 | 31.300 |
20 mag 2024 | 26,00 | 26,43 | 25,34 | 26,08 | 26,08 | 57.700 |
17 mag 2024 | 24,59 | 25,33 | 24,45 | 25,33 | 25,33 | 32.000 |
16 mag 2024 | 24,16 | 24,31 | 23,88 | 24,23 | 24,23 | 7.400 |
15 mag 2024 | 24,50 | 24,50 | 23,72 | 24,20 | 24,20 | 27.300 |
14 mag 2024 | 23,65 | 24,14 | 23,55 | 24,14 | 24,14 | 21.100 |
13 mag 2024 | 23,53 | 23,55 | 23,25 | 23,55 | 23,55 | 11.300 |
10 mag 2024 | 23,47 | 23,64 | 23,25 | 23,25 | 23,25 | 23.300 |
09 mag 2024 | 22,83 | 23,35 | 22,45 | 23,20 | 23,20 | 14.900 |
08 mag 2024 | 22,77 | 22,77 | 22,41 | 22,72 | 22,72 | 9.700 |
07 mag 2024 | 23,00 | 23,10 | 22,83 | 23,04 | 23,04 | 14.900 |
06 mag 2024 | 23,04 | 23,16 | 22,81 | 23,05 | 23,05 | 14.400 |
03 mag 2024 | 23,24 | 23,24 | 22,47 | 22,66 | 22,66 | 8.700 |
02 mag 2024 | 22,22 | 22,65 | 22,22 | 22,39 | 22,39 | 8.300 |
01 mag 2024 | 22,43 | 22,53 | 22,17 | 22,28 | 22,28 | 11.700 |
30 apr 2024 | 23,19 | 23,19 | 22,37 | 22,42 | 22,42 | 13.900 |
29 apr 2024 | 23,35 | 23,66 | 23,08 | 23,45 | 23,45 | 11.300 |
26 apr 2024 | 22,48 | 23,47 | 22,44 | 23,35 | 23,35 | 23.400 |
25 apr 2024 | 21,69 | 22,40 | 21,66 | 22,40 | 22,40 | 18.000 |
24 apr 2024 | 21,55 | 21,65 | 21,51 | 21,60 | 21,60 | 9.000 |
23 apr 2024 | 21,33 | 21,64 | 20,87 | 21,50 | 21,50 | 11.800 |
22 apr 2024 | 22,04 | 22,04 | 21,41 | 21,64 | 21,64 | 13.600 |
19 apr 2024 | 22,24 | 22,31 | 22,00 | 22,07 | 22,07 | 15.600 |
18 apr 2024 | 21,85 | 22,27 | 21,85 | 22,18 | 22,18 | 8.400 |
17 apr 2024 | 21,85 | 22,02 | 21,73 | 21,73 | 21,73 | 4.100 |
16 apr 2024 | 21,57 | 21,77 | 21,33 | 21,69 | 21,69 | 9.700 |
15 apr 2024 | 22,64 | 22,64 | 21,84 | 21,96 | 21,96 | 13.200 |
12 apr 2024 | 23,65 | 23,65 | 22,05 | 22,18 | 22,18 | 35.200 |
11 apr 2024 | 22,41 | 22,44 | 21,98 | 22,44 | 22,44 | 11.900 |
10 apr 2024 | 22,70 | 22,70 | 22,22 | 22,41 | 22,41 | 12.800 |
09 apr 2024 | 22,46 | 22,94 | 22,40 | 22,73 | 22,73 | 16.500 |
08 apr 2024 | 22,30 | 22,41 | 22,03 | 22,26 | 22,26 | 9.100 |
05 apr 2024 | 21,98 | 22,16 | 21,75 | 22,12 | 22,12 | 9.700 |
04 apr 2024 | 22,46 | 22,93 | 22,01 | 22,01 | 22,01 | 25.900 |
03 apr 2024 | 21,61 | 22,22 | 21,61 | 22,16 | 22,16 | 24.700 |
02 apr 2024 | 21,10 | 21,44 | 21,10 | 21,36 | 21,36 | 7.200 |
01 apr 2024 | 21,39 | 21,39 | 21,00 | 21,03 | 21,03 | 14.200 |
28 mar 2024 | 20,67 | 21,31 | 20,67 | 21,17 | 21,17 | 12.200 |
27 mar 2024 | 20,44 | 20,62 | 20,36 | 20,50 | 20,50 | 4.700 |
26 mar 2024 | 20,41 | 20,51 | 20,21 | 20,51 | 20,51 | 3.200 |
25 mar 2024 | 20,46 | 20,61 | 20,46 | 20,58 | 20,58 | 6.500 |
22 mar 2024 | 20,42 | 20,47 | 20,27 | 20,36 | 20,36 | 4.300 |
21 mar 2024 | 20,79 | 20,79 | 20,48 | 20,62 | 20,62 | 5.500 |
20 mar 2024 | 20,09 | 20,94 | 20,09 | 20,74 | 20,74 | 10.700 |
19 mar 2024 | 20,32 | 20,32 | 20,01 | 20,09 | 20,09 | 6.400 |
18 mar 2024 | 20,68 | 20,69 | 20,41 | 20,49 | 20,49 | 10.300 |
15 mar 2024 | 20,27 | 20,92 | 20,23 | 20,65 | 20,65 | 18.300 |
14 mar 2024 | 20,03 | 20,10 | 19,87 | 20,01 | 20,01 | 38.300 |
13 mar 2024 | 19,18 | 20,07 | 19,18 | 19,95 | 19,95 | 21.800 |
12 mar 2024 | 18,82 | 18,95 | 18,82 | 18,93 | 18,93 | 3.600 |
11 mar 2024 | 18,88 | 19,16 | 18,88 | 19,16 | 19,16 | 2.600 |
08 mar 2024 | 19,10 | 19,26 | 18,81 | 18,81 | 18,81 | 7.800 |
07 mar 2024 | 19,02 | 19,42 | 19,02 | 19,15 | 19,15 | 9.300 |
06 mar 2024 | 18,34 | 18,66 | 18,28 | 18,58 | 18,58 | 7.500 |
05 mar 2024 | 18,27 | 18,27 | 17,87 | 17,87 | 17,87 | 4.500 |
04 mar 2024 | 17,77 | 18,07 | 17,77 | 18,07 | 18,07 | 800 |
01 mar 2024 | 17,78 | 18,04 | 17,69 | 18,03 | 18,03 | 4.000 |
29 feb 2024 | 17,62 | 17,66 | 17,50 | 17,66 | 17,66 | 4.100 |
28 feb 2024 | 17,43 | 17,44 | 17,25 | 17,35 | 17,35 | 5.500 |
27 feb 2024 | 17,80 | 17,80 | 17,72 | 17,72 | 17,72 | 600 |
26 feb 2024 | 17,63 | 17,63 | 17,53 | 17,58 | 17,58 | 1.300 |
23 feb 2024 | 17,56 | 17,67 | 17,56 | 17,65 | 17,65 | 800 |
22 feb 2024 | 17,57 | 17,57 | 17,42 | 17,48 | 17,48 | 2.400 |
21 feb 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | 100 |
20 feb 2024 | 17,53 | 17,53 | 17,29 | 17,32 | 17,32 | 2.400 |
16 feb 2024 | 17,34 | 17,49 | 17,34 | 17,41 | 17,41 | 2.200 |
15 feb 2024 | 16,80 | 17,02 | 16,80 | 16,98 | 16,98 | 1.200 |
14 feb 2024 | 16,49 | 16,85 | 16,49 | 16,77 | 16,77 | 4.800 |
13 feb 2024 | 16,59 | 16,59 | 16,47 | 16,49 | 16,49 | 2.100 |
12 feb 2024 | 16,92 | 17,09 | 16,92 | 17,07 | 17,07 | 3.600 |
09 feb 2024 | 16,90 | 16,92 | 16,84 | 16,92 | 16,92 | 2.900 |
08 feb 2024 | 17,05 | 17,05 | 17,05 | 17,05 | 17,05 | 700 |
07 feb 2024 | 17,30 | 17,30 | 17,14 | 17,14 | 17,14 | 200 |
06 feb 2024 | 17,04 | 17,22 | 17,04 | 17,22 | 17,22 | 4.500 |
05 feb 2024 | 17,12 | 17,19 | 16,89 | 16,98 | 16,98 | 6.300 |
02 feb 2024 | 17,60 | 17,65 | 17,41 | 17,51 | 17,51 | 3.600 |
01 feb 2024 | 17,64 | 17,95 | 17,61 | 17,89 | 17,89 | 4.400 |
31 gen 2024 | 17,88 | 17,94 | 17,74 | 17,74 | 17,74 | 14.300 |
30 gen 2024 | 17,78 | 17,94 | 17,78 | 17,88 | 17,88 | 1.300 |
29 gen 2024 | 17,88 | 17,94 | 17,70 | 17,88 | 17,88 | 1.600 |
26 gen 2024 | 17,81 | 17,92 | 17,75 | 17,86 | 17,86 | 2.000 |
25 gen 2024 | 17,84 | 17,84 | 17,82 | 17,82 | 17,82 | 300 |
24 gen 2024 | 17,72 | 17,82 | 17,70 | 17,75 | 17,75 | 8.200 |
23 gen 2024 | 17,14 | 17,36 | 17,14 | 17,34 | 17,34 | 4.000 |
22 gen 2024 | 17,08 | 17,14 | 17,01 | 17,04 | 17,04 | 2.800 |
19 gen 2024 | 17,21 | 17,31 | 16,88 | 17,31 | 17,31 | 6.000 |
18 gen 2024 | 17,17 | 17,17 | 17,03 | 17,15 | 17,15 | 1.300 |
17 gen 2024 | 17,17 | 17,24 | 17,14 | 17,24 | 17,24 | 3.600 |
16 gen 2024 | 17,97 | 17,97 | 17,63 | 17,65 | 17,65 | 5.200 |
12 gen 2024 | 18,23 | 18,27 | 18,08 | 18,17 | 18,17 | 2.900 |
11 gen 2024 | 17,92 | 17,92 | 17,88 | 17,89 | 17,89 | 2.400 |
10 gen 2024 | 17,90 | 17,99 | 17,90 | 17,93 | 17,93 | 800 |
09 gen 2024 | 17,86 | 17,86 | 17,80 | 17,84 | 17,84 | 800 |
08 gen 2024 | 18,10 | 18,15 | 18,05 | 18,15 | 18,15 | 800 |
05 gen 2024 | 18,17 | 18,20 | 18,06 | 18,14 | 18,14 | 700 |
04 gen 2024 | 18,19 | 18,19 | 17,97 | 18,18 | 18,18 | 1.200 |
03 gen 2024 | 18,22 | 18,22 | 18,03 | 18,10 | 18,10 | 6.400 |
02 gen 2024 | 18,37 | 18,53 | 18,35 | 18,45 | 18,45 | 1.400 |
29 dic 2023 | 18,48 | 18,48 | 18,29 | 18,40 | 18,40 | 1.900 |
28 dic 2023 | 18,85 | 18,85 | 18,52 | 18,52 | 18,52 | 2.600 |
*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...