Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 24,28 | 24,56 | 23,68 | 23,80 | 23,80 | 328.500 |
06 mag 2024 | 24,43 | 25,15 | 24,21 | 24,41 | 24,41 | 437.300 |
03 mag 2024 | 23,50 | 25,91 | 22,77 | 24,33 | 24,33 | 839.800 |
02 mag 2024 | 22,14 | 23,19 | 21,74 | 22,84 | 22,84 | 323.000 |
01 mag 2024 | 21,25 | 22,56 | 21,24 | 22,02 | 22,02 | 250.500 |
30 apr 2024 | 21,23 | 21,43 | 20,81 | 21,09 | 21,09 | 330.900 |
29 apr 2024 | 20,50 | 21,65 | 20,50 | 21,53 | 21,53 | 207.200 |
26 apr 2024 | 19,54 | 20,77 | 19,33 | 20,34 | 20,34 | 112.200 |
25 apr 2024 | 19,07 | 19,70 | 18,76 | 19,51 | 19,51 | 187.900 |
24 apr 2024 | 20,05 | 20,10 | 19,69 | 19,86 | 19,86 | 113.400 |
23 apr 2024 | 19,61 | 20,67 | 19,61 | 20,06 | 20,06 | 198.500 |
22 apr 2024 | 19,33 | 19,80 | 19,14 | 19,61 | 19,61 | 95.000 |
19 apr 2024 | 19,04 | 19,35 | 18,87 | 19,31 | 19,31 | 129.600 |
18 apr 2024 | 18,84 | 19,38 | 18,50 | 19,20 | 19,20 | 139.700 |
17 apr 2024 | 18,88 | 19,34 | 18,80 | 18,84 | 18,84 | 109.500 |
16 apr 2024 | 19,00 | 19,27 | 18,74 | 18,94 | 18,94 | 138.600 |
15 apr 2024 | 20,04 | 20,09 | 19,20 | 19,23 | 19,23 | 102.700 |
12 apr 2024 | 20,71 | 20,83 | 19,78 | 20,06 | 20,06 | 148.200 |
11 apr 2024 | 20,81 | 20,98 | 20,38 | 20,78 | 20,78 | 86.800 |
10 apr 2024 | 20,61 | 20,83 | 20,25 | 20,43 | 20,43 | 112.100 |
09 apr 2024 | 20,83 | 21,58 | 20,83 | 21,54 | 21,54 | 123.100 |
08 apr 2024 | 20,98 | 21,20 | 20,27 | 20,86 | 20,86 | 111.200 |
05 apr 2024 | 21,06 | 21,23 | 20,69 | 20,82 | 20,82 | 154.400 |
04 apr 2024 | 21,77 | 21,87 | 21,06 | 21,24 | 21,24 | 155.600 |
03 apr 2024 | 21,90 | 22,16 | 21,25 | 21,53 | 21,53 | 176.900 |
02 apr 2024 | 21,71 | 22,30 | 21,39 | 22,20 | 22,20 | 182.600 |
01 apr 2024 | 22,22 | 22,67 | 21,59 | 22,25 | 22,25 | 220.200 |
28 mar 2024 | 21,37 | 22,52 | 21,33 | 22,15 | 22,15 | 380.400 |
27 mar 2024 | 21,89 | 21,98 | 21,08 | 21,28 | 21,28 | 155.300 |
26 mar 2024 | 21,19 | 22,11 | 20,94 | 21,59 | 21,59 | 209.500 |
25 mar 2024 | 20,12 | 21,29 | 20,12 | 20,82 | 20,82 | 156.800 |
22 mar 2024 | 21,17 | 21,33 | 20,27 | 20,27 | 20,27 | 201.500 |
21 mar 2024 | 20,52 | 21,20 | 20,46 | 21,10 | 21,10 | 308.700 |
20 mar 2024 | 19,41 | 20,47 | 19,03 | 20,35 | 20,35 | 179.900 |
19 mar 2024 | 18,69 | 19,42 | 18,53 | 19,36 | 19,36 | 311.900 |
18 mar 2024 | 18,85 | 19,28 | 18,63 | 18,94 | 18,94 | 175.400 |
15 mar 2024 | 19,13 | 19,36 | 18,68 | 18,85 | 18,85 | 308.200 |
14 mar 2024 | 19,71 | 19,71 | 19,05 | 19,30 | 19,30 | 150.800 |
13 mar 2024 | 19,85 | 20,27 | 19,60 | 19,86 | 19,86 | 173.300 |
12 mar 2024 | 19,98 | 20,17 | 19,53 | 19,96 | 19,96 | 219.600 |
11 mar 2024 | 20,56 | 20,88 | 19,84 | 20,05 | 20,05 | 238.100 |
08 mar 2024 | 21,19 | 21,87 | 19,41 | 20,79 | 20,79 | 385.800 |
07 mar 2024 | 21,62 | 21,62 | 20,37 | 20,75 | 20,75 | 335.400 |
06 mar 2024 | 22,65 | 22,95 | 21,22 | 21,46 | 21,46 | 274.700 |
05 mar 2024 | 21,14 | 22,34 | 21,10 | 22,31 | 22,31 | 511.700 |
04 mar 2024 | 20,16 | 21,47 | 19,83 | 21,23 | 21,23 | 416.800 |
01 mar 2024 | 18,67 | 20,67 | 18,26 | 19,94 | 19,94 | 607.100 |
29 feb 2024 | 24,85 | 24,87 | 17,42 | 18,06 | 18,06 | 965.200 |
28 feb 2024 | 24,67 | 25,57 | 24,34 | 24,39 | 24,39 | 351.300 |
27 feb 2024 | 24,75 | 25,60 | 24,36 | 25,09 | 25,09 | 278.200 |
26 feb 2024 | 23,52 | 24,90 | 23,52 | 24,50 | 24,50 | 209.200 |
23 feb 2024 | 24,31 | 24,40 | 23,59 | 23,86 | 23,86 | 179.100 |
22 feb 2024 | 24,75 | 24,90 | 24,30 | 24,36 | 24,36 | 142.900 |
21 feb 2024 | 24,83 | 24,98 | 24,34 | 24,69 | 24,69 | 288.200 |
20 feb 2024 | 24,80 | 25,35 | 24,02 | 25,09 | 25,09 | 247.200 |
16 feb 2024 | 24,64 | 25,36 | 24,51 | 25,30 | 25,30 | 211.600 |
15 feb 2024 | 23,97 | 24,98 | 23,53 | 24,88 | 24,88 | 403.200 |
14 feb 2024 | 23,53 | 23,82 | 22,93 | 23,50 | 23,50 | 169.400 |
13 feb 2024 | 23,60 | 23,70 | 22,26 | 23,06 | 23,06 | 329.400 |
12 feb 2024 | 23,84 | 24,66 | 23,13 | 24,60 | 24,60 | 279.400 |
09 feb 2024 | 23,80 | 24,10 | 23,67 | 23,92 | 23,92 | 120.900 |
08 feb 2024 | 23,37 | 23,90 | 23,15 | 23,85 | 23,85 | 138.600 |
07 feb 2024 | 24,18 | 24,49 | 23,01 | 23,46 | 23,46 | 143.500 |
06 feb 2024 | 23,30 | 24,00 | 23,09 | 23,99 | 23,99 | 153.300 |
05 feb 2024 | 23,20 | 23,57 | 22,27 | 23,30 | 23,30 | 288.300 |
02 feb 2024 | 23,31 | 23,68 | 23,23 | 23,41 | 23,41 | 130.500 |
01 feb 2024 | 23,22 | 24,02 | 23,15 | 23,68 | 23,68 | 150.100 |
31 gen 2024 | 23,90 | 24,20 | 23,01 | 23,08 | 23,08 | 202.400 |
30 gen 2024 | 24,66 | 24,66 | 23,66 | 23,96 | 23,96 | 191.700 |
29 gen 2024 | 21,72 | 24,73 | 21,72 | 24,70 | 24,70 | 319.500 |
26 gen 2024 | 20,56 | 22,01 | 20,56 | 21,73 | 21,73 | 394.900 |
25 gen 2024 | 20,08 | 20,68 | 19,84 | 20,64 | 20,64 | 258.900 |
24 gen 2024 | 20,32 | 20,32 | 19,36 | 19,69 | 19,69 | 215.900 |
23 gen 2024 | 20,09 | 20,28 | 19,69 | 19,89 | 19,89 | 120.100 |
22 gen 2024 | 19,49 | 20,10 | 19,32 | 19,79 | 19,79 | 197.800 |
19 gen 2024 | 19,76 | 19,76 | 18,56 | 19,16 | 19,16 | 207.600 |
18 gen 2024 | 19,40 | 19,54 | 18,99 | 19,52 | 19,52 | 155.100 |
17 gen 2024 | 19,08 | 19,71 | 18,94 | 19,23 | 19,23 | 335.500 |
16 gen 2024 | 19,71 | 20,60 | 19,04 | 19,37 | 19,37 | 222.300 |
12 gen 2024 | 21,00 | 21,26 | 20,01 | 20,03 | 20,03 | 147.600 |
11 gen 2024 | 21,30 | 21,30 | 20,35 | 20,61 | 20,61 | 121.600 |
10 gen 2024 | 20,92 | 21,91 | 20,65 | 21,43 | 21,43 | 197.600 |
09 gen 2024 | 21,49 | 22,08 | 20,86 | 20,96 | 20,96 | 279.500 |
08 gen 2024 | 21,17 | 21,95 | 20,82 | 21,87 | 21,87 | 274.900 |
05 gen 2024 | 20,14 | 21,18 | 19,94 | 21,00 | 21,00 | 388.400 |
04 gen 2024 | 20,83 | 20,89 | 20,22 | 20,32 | 20,32 | 234.700 |
03 gen 2024 | 21,62 | 21,62 | 20,69 | 20,79 | 20,79 | 207.800 |
02 gen 2024 | 21,17 | 22,78 | 20,94 | 21,96 | 21,96 | 260.900 |
29 dic 2023 | 22,40 | 22,66 | 21,57 | 21,58 | 21,58 | 211.400 |
28 dic 2023 | 22,01 | 22,44 | 22,01 | 22,43 | 22,43 | 161.300 |
27 dic 2023 | 22,14 | 22,14 | 21,80 | 22,13 | 22,13 | 167.800 |
26 dic 2023 | 21,63 | 22,06 | 21,63 | 21,93 | 21,93 | 118.500 |
22 dic 2023 | 21,86 | 22,25 | 20,73 | 21,63 | 21,63 | 196.100 |
21 dic 2023 | 20,68 | 21,87 | 20,32 | 21,79 | 21,79 | 252.300 |
20 dic 2023 | 20,96 | 21,48 | 20,44 | 20,48 | 20,48 | 248.900 |
19 dic 2023 | 20,18 | 21,18 | 20,14 | 21,08 | 21,08 | 161.800 |
18 dic 2023 | 20,04 | 20,68 | 20,01 | 20,11 | 20,11 | 223.000 |
15 dic 2023 | 20,61 | 20,65 | 19,59 | 20,07 | 20,07 | 338.300 |
14 dic 2023 | 20,92 | 21,87 | 20,40 | 20,61 | 20,61 | 472.400 |
13 dic 2023 | 19,98 | 20,58 | 19,49 | 20,55 | 20,55 | 679.000 |
*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...