Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 20,77 | 20,92 | 20,72 | 20,81 | 20,81 | 69.100 |
06 mag 2024 | 20,43 | 20,86 | 20,41 | 20,84 | 20,84 | 79.900 |
03 mag 2024 | 20,63 | 20,76 | 20,39 | 20,53 | 20,53 | 126.100 |
02 mag 2024 | 20,25 | 20,44 | 20,22 | 20,44 | 20,44 | 94.600 |
01 mag 2024 | 19,85 | 20,06 | 19,76 | 20,02 | 20,02 | 122.000 |
30 apr 2024 | 19,99 | 20,05 | 19,83 | 19,95 | 19,95 | 40.300 |
29 apr 2024 | 20,02 | 20,06 | 19,90 | 20,00 | 20,00 | 31.600 |
26 apr 2024 | 20,12 | 20,23 | 20,04 | 20,04 | 20,04 | 190.000 |
25 apr 2024 | 20,05 | 20,22 | 20,00 | 20,16 | 20,16 | 57.900 |
24 apr 2024 | 20,16 | 20,20 | 19,96 | 20,01 | 20,01 | 110.500 |
23 apr 2024 | 20,01 | 20,18 | 19,97 | 20,16 | 20,16 | 92.200 |
22 apr 2024 | 19,64 | 20,08 | 19,64 | 20,06 | 20,06 | 105.700 |
19 apr 2024 | 19,52 | 19,75 | 19,52 | 19,70 | 19,70 | 20.000 |
18 apr 2024 | 19,60 | 19,60 | 19,41 | 19,48 | 19,48 | 32.300 |
17 apr 2024 | 19,70 | 19,75 | 19,64 | 19,67 | 19,67 | 21.800 |
16 apr 2024 | 19,74 | 19,76 | 19,62 | 19,73 | 19,73 | 36.200 |
15 apr 2024 | 19,86 | 19,86 | 19,73 | 19,82 | 19,82 | 108.800 |
12 apr 2024 | 19,67 | 19,99 | 19,67 | 19,92 | 19,92 | 59.900 |
11 apr 2024 | 19,90 | 19,96 | 19,61 | 19,68 | 19,68 | 235.000 |
10 apr 2024 | 19,81 | 19,87 | 19,77 | 19,83 | 19,83 | 19.600 |
09 apr 2024 | 19,90 | 19,90 | 19,69 | 19,76 | 19,76 | 32.000 |
08 apr 2024 | 19,97 | 20,02 | 19,80 | 19,96 | 19,96 | 41.500 |
05 apr 2024 | 20,10 | 20,10 | 19,87 | 19,91 | 19,91 | 33.900 |
04 apr 2024 | 19,79 | 20,00 | 19,79 | 20,00 | 20,00 | 154.600 |
03 apr 2024 | 19,76 | 19,95 | 19,69 | 19,89 | 19,89 | 76.300 |
02 apr 2024 | 20,12 | 20,12 | 19,64 | 19,78 | 19,78 | 70.300 |
01 apr 2024 | 20,11 | 20,18 | 19,89 | 20,11 | 20,11 | 43.500 |
28 mar 2024 | 19,54 | 20,40 | 19,53 | 20,18 | 20,18 | 150.200 |
27 mar 2024 | 19,62 | 19,67 | 19,50 | 19,54 | 19,54 | 83.900 |
26 mar 2024 | 20,01 | 20,10 | 19,74 | 19,78 | 19,78 | 87.700 |
25 mar 2024 | 20,07 | 20,19 | 20,02 | 20,06 | 20,06 | 78.700 |
22 mar 2024 | 20,09 | 20,13 | 19,96 | 20,10 | 20,10 | 23.600 |
21 mar 2024 | 20,28 | 20,28 | 20,05 | 20,16 | 20,16 | 79.300 |
20 mar 2024 | 20,00 | 20,14 | 19,96 | 20,08 | 20,08 | 30.700 |
19 mar 2024 | 19,99 | 20,07 | 19,94 | 20,02 | 20,02 | 37.800 |
18 mar 2024 | 19,69 | 19,97 | 19,69 | 19,95 | 19,95 | 63.400 |
15 mar 2024 | 19,77 | 20,04 | 19,77 | 19,95 | 19,95 | 33.700 |
14 mar 2024 | 19,94 | 20,11 | 19,74 | 19,82 | 19,82 | 140.000 |
13 mar 2024 | 19,91 | 20,15 | 19,87 | 20,05 | 20,05 | 66.200 |
12 mar 2024 | 20,09 | 20,17 | 20,00 | 20,09 | 20,09 | 88.900 |
11 mar 2024 | 19,89 | 20,10 | 19,72 | 20,09 | 20,09 | 85.800 |
08 mar 2024 | 19,73 | 20,00 | 19,66 | 19,98 | 19,98 | 67.500 |
07 mar 2024 | 19,75 | 19,90 | 19,67 | 19,86 | 19,86 | 90.400 |
06 mar 2024 | 19,40 | 19,52 | 19,30 | 19,48 | 19,48 | 67.600 |
05 mar 2024 | 19,48 | 19,54 | 19,34 | 19,37 | 19,37 | 79.900 |
04 mar 2024 | 19,50 | 19,70 | 19,44 | 19,57 | 19,57 | 232.400 |
01 mar 2024 | 19,49 | 19,49 | 19,23 | 19,30 | 19,30 | 116.300 |
29 feb 2024 | 19,44 | 19,65 | 19,33 | 19,56 | 19,56 | 35.900 |
28 feb 2024 | 19,38 | 19,60 | 19,27 | 19,60 | 19,60 | 57.000 |
27 feb 2024 | 19,32 | 19,46 | 19,30 | 19,34 | 19,34 | 76.800 |
26 feb 2024 | 18,78 | 19,26 | 18,72 | 19,20 | 19,20 | 115.300 |
23 feb 2024 | 19,08 | 19,17 | 18,80 | 18,90 | 18,90 | 57.200 |
22 feb 2024 | 19,30 | 19,44 | 19,05 | 19,09 | 19,09 | 77.100 |
21 feb 2024 | 19,48 | 19,61 | 19,23 | 19,25 | 19,25 | 34.400 |
20 feb 2024 | 19,64 | 19,66 | 19,40 | 19,57 | 19,57 | 60.600 |
16 feb 2024 | 19,39 | 19,53 | 19,37 | 19,45 | 19,45 | 58.400 |
15 feb 2024 | 19,72 | 19,73 | 19,40 | 19,41 | 19,41 | 52.800 |
14 feb 2024 | 19,84 | 19,84 | 19,66 | 19,73 | 19,73 | 53.100 |
13 feb 2024 | 20,01 | 20,10 | 19,92 | 20,00 | 20,00 | 28.200 |
12 feb 2024 | 19,93 | 20,04 | 19,89 | 19,95 | 19,95 | 46.900 |
09 feb 2024 | 19,92 | 20,18 | 19,87 | 19,93 | 19,93 | 33.000 |
08 feb 2024 | 20,08 | 20,19 | 19,95 | 20,05 | 20,05 | 61.400 |
07 feb 2024 | 20,18 | 20,32 | 20,10 | 20,15 | 20,15 | 44.200 |
06 feb 2024 | 20,48 | 20,51 | 20,28 | 20,28 | 20,28 | 35.400 |
05 feb 2024 | 20,27 | 20,46 | 20,27 | 20,36 | 20,36 | 24.000 |
02 feb 2024 | 20,45 | 20,50 | 20,33 | 20,36 | 20,36 | 36.300 |
01 feb 2024 | 20,45 | 20,53 | 20,37 | 20,46 | 20,46 | 18.400 |
31 gen 2024 | 20,46 | 20,56 | 20,40 | 20,53 | 20,53 | 29.300 |
30 gen 2024 | 20,18 | 20,56 | 20,18 | 20,54 | 20,54 | 73.700 |
29 gen 2024 | 20,25 | 20,26 | 20,11 | 20,20 | 20,20 | 48.100 |
26 gen 2024 | 20,45 | 20,45 | 20,37 | 20,40 | 20,40 | 146.200 |
25 gen 2024 | 20,69 | 20,69 | 20,48 | 20,60 | 20,60 | 41.100 |
24 gen 2024 | 20,51 | 20,68 | 20,51 | 20,67 | 20,67 | 199.300 |
23 gen 2024 | 20,45 | 20,59 | 20,36 | 20,44 | 20,44 | 62.400 |
22 gen 2024 | 20,37 | 20,46 | 20,34 | 20,42 | 20,42 | 38.500 |
19 gen 2024 | 20,46 | 20,56 | 20,34 | 20,42 | 20,42 | 31.300 |
18 gen 2024 | 20,30 | 20,41 | 20,11 | 20,35 | 20,35 | 40.000 |
17 gen 2024 | 20,27 | 20,57 | 20,27 | 20,30 | 20,30 | 54.900 |
16 gen 2024 | 20,53 | 20,65 | 20,37 | 20,38 | 20,38 | 58.800 |
12 gen 2024 | 21,05 | 21,06 | 20,35 | 20,61 | 20,61 | 77.900 |
11 gen 2024 | 21,06 | 21,06 | 20,91 | 20,96 | 20,96 | 26.000 |
10 gen 2024 | 21,06 | 21,17 | 20,94 | 21,08 | 21,08 | 27.900 |
09 gen 2024 | 20,91 | 21,14 | 20,81 | 21,13 | 21,13 | 35.500 |
08 gen 2024 | 21,06 | 21,11 | 20,82 | 20,91 | 20,91 | 57.200 |
05 gen 2024 | 21,35 | 21,40 | 21,14 | 21,23 | 21,23 | 39.400 |
04 gen 2024 | 21,29 | 21,50 | 21,29 | 21,45 | 21,45 | 17.800 |
03 gen 2024 | 21,50 | 21,50 | 21,27 | 21,42 | 21,42 | 27.000 |
02 gen 2024 | 21,53 | 21,53 | 21,27 | 21,33 | 21,33 | 36.000 |
29 dic 2023 | 21,66 | 21,70 | 21,55 | 21,57 | 21,57 | 27.400 |
28 dic 2023 | 21,78 | 21,85 | 21,66 | 21,73 | 21,73 | 59.600 |
27 dic 2023 | 21,89 | 21,89 | 21,71 | 21,74 | 21,74 | 26.000 |
26 dic 2023 | 21,59 | 21,97 | 21,59 | 21,92 | 21,92 | 42.200 |
22 dic 2023 | 21,70 | 21,70 | 21,59 | 21,62 | 21,62 | 24.300 |
21 dic 2023 | 21,53 | 21,70 | 21,53 | 21,66 | 21,66 | 45.700 |
20 dic 2023 | 21,64 | 21,80 | 21,47 | 21,52 | 21,52 | 115.300 |
19 dic 2023 | 21,76 | 21,79 | 21,61 | 21,65 | 21,65 | 39.000 |
18 dic 2023 | 22,00 | 22,00 | 21,76 | 21,83 | 21,83 | 35.500 |
15 dic 2023 | 21,85 | 22,08 | 21,84 | 21,98 | 21,98 | 53.300 |
14 dic 2023 | 21,95 | 22,04 | 21,87 | 21,95 | 21,95 | 28.100 |
13 dic 2023 | 22,05 | 22,05 | 21,82 | 21,91 | 21,91 | 117.500 |
*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...