Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 22,18 | 22,38 | 22,16 | 22,28 | 22,28 | 152.765 |
09 mag 2024 | 22,32 | 22,44 | 22,14 | 22,16 | 22,16 | 102.183 |
08 mag 2024 | 22,40 | 22,72 | 22,24 | 22,34 | 22,34 | 245.433 |
07 mag 2024 | 22,00 | 22,50 | 21,80 | 22,50 | 22,50 | 549.042 |
06 mag 2024 | 21,52 | 21,78 | 21,46 | 21,68 | 21,68 | 109.376 |
03 mag 2024 | 21,16 | 21,80 | 21,16 | 21,52 | 21,52 | 237.104 |
02 mag 2024 | 21,08 | 21,26 | 21,00 | 21,12 | 21,12 | 153.847 |
30 apr 2024 | 21,30 | 21,30 | 21,04 | 21,12 | 21,12 | 249.018 |
29 apr 2024 | 21,42 | 21,72 | 21,32 | 21,32 | 21,32 | 208.472 |
26 apr 2024 | 21,52 | 21,58 | 21,32 | 21,44 | 21,44 | 228.738 |
25 apr 2024 | 21,40 | 21,58 | 21,24 | 21,44 | 21,44 | 288.683 |
24 apr 2024 | 21,58 | 21,82 | 21,48 | 21,48 | 21,48 | 286.233 |
23 apr 2024 | 21,44 | 21,64 | 21,32 | 21,52 | 21,52 | 184.145 |
22 apr 2024 | 21,20 | 21,62 | 21,14 | 21,46 | 21,46 | 392.525 |
19 apr 2024 | 20,92 | 21,12 | 20,82 | 21,02 | 21,02 | 335.384 |
18 apr 2024 | 20,70 | 21,22 | 20,62 | 21,18 | 21,18 | 338.301 |
17 apr 2024 | 20,12 | 20,52 | 20,12 | 20,50 | 20,50 | 193.645 |
16 apr 2024 | 19,87 | 20,26 | 19,80 | 20,18 | 20,18 | 178.272 |
15 apr 2024 | 20,14 | 20,44 | 20,14 | 20,24 | 20,24 | 223.333 |
12 apr 2024 | 20,64 | 20,82 | 19,99 | 20,14 | 20,14 | 234.570 |
11 apr 2024 | 20,70 | 20,78 | 20,34 | 20,48 | 20,48 | 196.977 |
10 apr 2024 | 20,84 | 20,96 | 20,54 | 20,74 | 20,74 | 234.789 |
09 apr 2024 | 21,16 | 21,16 | 20,70 | 20,80 | 20,80 | 183.319 |
08 apr 2024 | 21,00 | 21,30 | 20,98 | 21,24 | 21,24 | 176.346 |
05 apr 2024 | 21,08 | 21,12 | 20,94 | 21,02 | 21,02 | 398.028 |
04 apr 2024 | 21,46 | 21,56 | 20,98 | 21,30 | 21,30 | 312.563 |
03 apr 2024 | 21,20 | 21,52 | 21,20 | 21,52 | 21,52 | 223.674 |
02 apr 2024 | 20,98 | 21,48 | 20,96 | 21,20 | 21,20 | 334.518 |
28 mar 2024 | 20,94 | 21,16 | 20,78 | 21,06 | 21,06 | 399.828 |
27 mar 2024 | 20,44 | 20,70 | 20,42 | 20,64 | 20,64 | 201.211 |
26 mar 2024 | 20,20 | 20,42 | 20,14 | 20,40 | 20,40 | 250.707 |
25 mar 2024 | 19,78 | 20,22 | 19,70 | 20,22 | 20,22 | 306.970 |
22 mar 2024 | 19,71 | 19,84 | 19,66 | 19,82 | 19,82 | 200.933 |
21 mar 2024 | 19,70 | 19,82 | 19,52 | 19,81 | 19,81 | 244.987 |
20 mar 2024 | 19,72 | 19,83 | 19,49 | 19,49 | 19,49 | 461.983 |
19 mar 2024 | 19,70 | 19,99 | 19,64 | 19,96 | 19,96 | 297.920 |
18 mar 2024 | 20,24 | 20,24 | 19,89 | 19,89 | 19,89 | 276.068 |
15 mar 2024 | 20,26 | 20,40 | 20,18 | 20,28 | 20,28 | 949.537 |
14 mar 2024 | 20,42 | 20,48 | 20,20 | 20,26 | 20,26 | 341.672 |
13 mar 2024 | 20,30 | 20,40 | 20,14 | 20,38 | 20,38 | 350.809 |
12 mar 2024 | 20,26 | 20,44 | 19,98 | 20,34 | 20,34 | 299.417 |
11 mar 2024 | 20,14 | 20,24 | 19,92 | 20,18 | 20,18 | 555.177 |
08 mar 2024 | 20,64 | 20,70 | 20,02 | 20,40 | 20,40 | 563.300 |
07 mar 2024 | 20,98 | 21,28 | 20,34 | 20,72 | 20,72 | 471.943 |
06 mar 2024 | 20,88 | 21,06 | 20,84 | 20,90 | 20,90 | 326.494 |
05 mar 2024 | 21,20 | 21,20 | 20,86 | 20,86 | 20,86 | 268.453 |
04 mar 2024 | 21,10 | 21,30 | 21,08 | 21,26 | 21,26 | 197.782 |
01 mar 2024 | 21,10 | 21,16 | 20,92 | 21,10 | 21,10 | 142.235 |
29 feb 2024 | 20,94 | 21,10 | 20,88 | 21,10 | 21,10 | 319.106 |
28 feb 2024 | 21,06 | 21,20 | 20,96 | 20,96 | 20,96 | 231.318 |
27 feb 2024 | 21,14 | 21,22 | 21,02 | 21,14 | 21,14 | 243.379 |
26 feb 2024 | 21,42 | 21,54 | 21,12 | 21,18 | 21,18 | 228.814 |
23 feb 2024 | 21,26 | 21,46 | 21,10 | 21,44 | 21,44 | 180.123 |
22 feb 2024 | 21,40 | 21,46 | 21,10 | 21,26 | 21,26 | 223.419 |
21 feb 2024 | 21,04 | 21,26 | 21,02 | 21,20 | 21,20 | 241.589 |
20 feb 2024 | 20,84 | 20,90 | 20,60 | 20,86 | 20,86 | 158.279 |
19 feb 2024 | 20,52 | 20,88 | 20,46 | 20,88 | 20,88 | 196.468 |
16 feb 2024 | 21,06 | 21,14 | 20,74 | 20,82 | 20,82 | 380.098 |
15 feb 2024 | 21,22 | 21,38 | 20,86 | 20,98 | 20,98 | 258.952 |
14 feb 2024 | 20,62 | 20,82 | 20,60 | 20,76 | 20,76 | 129.030 |
13 feb 2024 | 21,00 | 21,00 | 20,38 | 20,66 | 20,66 | 206.673 |
12 feb 2024 | 20,96 | 21,14 | 20,84 | 21,00 | 21,00 | 198.412 |
09 feb 2024 | 20,64 | 20,94 | 20,56 | 20,94 | 20,94 | 154.531 |
08 feb 2024 | 20,48 | 20,72 | 20,42 | 20,64 | 20,64 | 209.688 |
07 feb 2024 | 20,42 | 20,46 | 20,26 | 20,44 | 20,44 | 239.030 |
06 feb 2024 | 20,16 | 20,40 | 20,00 | 20,40 | 20,40 | 336.579 |
05 feb 2024 | 20,56 | 20,64 | 20,00 | 20,10 | 20,10 | 397.264 |
02 feb 2024 | 20,50 | 20,80 | 20,42 | 20,54 | 20,54 | 276.107 |
01 feb 2024 | 20,32 | 20,62 | 20,30 | 20,38 | 20,38 | 297.253 |
31 gen 2024 | 20,74 | 21,12 | 20,34 | 20,42 | 20,42 | 524.668 |
30 gen 2024 | 20,24 | 20,36 | 20,08 | 20,36 | 20,36 | 285.301 |
29 gen 2024 | 20,42 | 20,42 | 20,00 | 20,20 | 20,20 | 257.712 |
26 gen 2024 | 20,12 | 20,46 | 20,02 | 20,38 | 20,38 | 336.599 |
25 gen 2024 | 20,10 | 20,24 | 19,97 | 20,08 | 20,08 | 237.328 |
24 gen 2024 | 19,80 | 20,20 | 19,74 | 20,20 | 20,20 | 405.538 |
23 gen 2024 | 19,76 | 19,89 | 19,60 | 19,70 | 19,70 | 312.230 |
22 gen 2024 | 19,65 | 19,93 | 19,65 | 19,66 | 19,66 | 339.156 |
19 gen 2024 | 19,65 | 19,77 | 19,50 | 19,50 | 19,50 | 281.608 |
18 gen 2024 | 19,40 | 19,61 | 19,26 | 19,51 | 19,51 | 171.837 |
17 gen 2024 | 19,31 | 19,40 | 19,09 | 19,38 | 19,38 | 170.784 |
16 gen 2024 | 19,58 | 19,65 | 19,49 | 19,56 | 19,56 | 284.740 |
15 gen 2024 | 19,62 | 19,68 | 19,58 | 19,68 | 19,68 | 189.108 |
12 gen 2024 | 19,05 | 19,53 | 19,05 | 19,51 | 19,51 | 337.302 |
11 gen 2024 | 18,74 | 19,17 | 18,74 | 18,92 | 18,92 | 262.017 |
10 gen 2024 | 18,52 | 18,86 | 18,52 | 18,66 | 18,66 | 345.739 |
09 gen 2024 | 18,76 | 18,76 | 18,47 | 18,59 | 18,59 | 177.709 |
08 gen 2024 | 18,53 | 18,75 | 18,44 | 18,75 | 18,75 | 165.439 |
05 gen 2024 | 18,40 | 18,66 | 18,25 | 18,57 | 18,57 | 152.131 |
04 gen 2024 | 18,53 | 18,60 | 18,38 | 18,55 | 18,55 | 138.222 |
03 gen 2024 | 18,66 | 18,71 | 18,08 | 18,23 | 18,23 | 240.929 |
02 gen 2024 | 18,90 | 19,18 | 18,67 | 18,71 | 18,71 | 183.637 |
29 dic 2023 | 18,82 | 19,05 | 18,79 | 18,89 | 18,89 | 119.996 |
28 dic 2023 | 18,96 | 18,96 | 18,73 | 18,79 | 18,79 | 137.762 |
27 dic 2023 | 18,97 | 19,07 | 18,82 | 18,88 | 18,88 | 139.068 |
22 dic 2023 | 18,96 | 19,15 | 18,96 | 18,99 | 18,99 | 115.089 |
21 dic 2023 | 18,84 | 19,03 | 18,81 | 19,01 | 19,01 | 140.342 |
20 dic 2023 | 18,90 | 19,04 | 18,65 | 19,03 | 19,03 | 287.105 |
19 dic 2023 | 18,72 | 18,90 | 18,65 | 18,84 | 18,84 | 272.964 |
18 dic 2023 | 18,69 | 18,85 | 18,65 | 18,74 | 18,74 | 231.186 |
15 dic 2023 | 18,96 | 19,13 | 18,67 | 18,87 | 18,87 | 1.033.345 |
*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...