Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 24,17 | 24,21 | 24,17 | 24,20 | 24,20 | 800 |
09 mag 2024 | 24,25 | 24,40 | 24,25 | 24,39 | 24,39 | 1.700 |
08 mag 2024 | 24,21 | 24,21 | 23,86 | 24,08 | 24,08 | 4.800 |
07 mag 2024 | 24,65 | 24,73 | 24,62 | 24,73 | 24,73 | 2.700 |
06 mag 2024 | 25,01 | 25,01 | 24,94 | 24,97 | 24,97 | 2.200 |
03 mag 2024 | 24,80 | 24,86 | 24,66 | 24,86 | 24,86 | 3.100 |
02 mag 2024 | 23,83 | 24,54 | 23,83 | 24,41 | 24,41 | 2.700 |
01 mag 2024 | 23,03 | 23,44 | 23,03 | 23,14 | 23,14 | 1.500 |
30 apr 2024 | 23,16 | 23,16 | 22,99 | 22,99 | 22,99 | 1.600 |
29 apr 2024 | 23,46 | 23,57 | 23,46 | 23,57 | 23,57 | 2.100 |
26 apr 2024 | 23,25 | 23,68 | 23,25 | 23,52 | 23,52 | 1.900 |
25 apr 2024 | 22,95 | 23,25 | 22,95 | 23,19 | 23,19 | 2.400 |
24 apr 2024 | 23,40 | 23,52 | 23,33 | 23,44 | 23,44 | 20.900 |
23 apr 2024 | 23,14 | 23,39 | 23,14 | 23,33 | 23,33 | 3.800 |
22 apr 2024 | 22,42 | 22,62 | 22,42 | 22,62 | 22,62 | 4.700 |
19 apr 2024 | 21,81 | 21,93 | 21,81 | 21,84 | 21,84 | 5.100 |
18 apr 2024 | 22,09 | 22,18 | 21,95 | 21,98 | 21,98 | 12.900 |
17 apr 2024 | 22,00 | 22,00 | 21,82 | 21,86 | 21,86 | 8.200 |
16 apr 2024 | 22,01 | 22,09 | 21,96 | 22,02 | 22,02 | 3.300 |
15 apr 2024 | 22,29 | 22,29 | 22,00 | 22,00 | 22,00 | 2.900 |
12 apr 2024 | 22,32 | 22,32 | 22,24 | 22,27 | 22,27 | 900 |
11 apr 2024 | 22,95 | 23,00 | 22,81 | 23,00 | 23,00 | 2.200 |
10 apr 2024 | 22,96 | 22,96 | 22,79 | 22,82 | 22,82 | 1.100 |
09 apr 2024 | 23,11 | 23,12 | 22,95 | 23,09 | 23,09 | 14.300 |
08 apr 2024 | 23,00 | 23,00 | 22,97 | 22,99 | 22,99 | 700 |
05 apr 2024 | 22,90 | 23,02 | 22,90 | 22,98 | 22,98 | 3.600 |
04 apr 2024 | 23,25 | 23,25 | 22,85 | 22,85 | 22,85 | 500 |
03 apr 2024 | 23,13 | 23,19 | 23,13 | 23,19 | 23,19 | 3.900 |
02 apr 2024 | 23,40 | 23,40 | 22,86 | 23,05 | 23,05 | 900 |
01 apr 2024 | 23,25 | 23,36 | 23,11 | 23,19 | 23,19 | 11.100 |
28 mar 2024 | 22,96 | 23,00 | 22,90 | 22,90 | 22,90 | 1.500 |
27 mar 2024 | 22,73 | 22,79 | 22,68 | 22,79 | 22,79 | 1.100 |
26 mar 2024 | 22,86 | 22,92 | 22,76 | 22,76 | 22,76 | 2.000 |
25 mar 2024 | 22,73 | 22,76 | 22,72 | 22,72 | 22,72 | 1.400 |
22 mar 2024 | 22,86 | 22,86 | 22,70 | 22,73 | 22,73 | 26.600 |
21 mar 2024 | 23,22 | 23,22 | 22,84 | 22,89 | 22,89 | 2.300 |
20 mar 2024 | 22,75 | 23,21 | 22,75 | 23,21 | 23,21 | 3.300 |
19 mar 2024 | 22,70 | 22,76 | 22,68 | 22,76 | 22,76 | 200 |
18 mar 2024 | 22,83 | 22,83 | 22,70 | 22,76 | 22,76 | 1.500 |
15 mar 2024 | 22,69 | 22,69 | 22,64 | 22,64 | 22,64 | 300 |
14 mar 2024 | 23,00 | 23,00 | 22,67 | 22,83 | 22,83 | 11.000 |
13 mar 2024 | 23,39 | 23,39 | 23,18 | 23,18 | 23,18 | 2.200 |
12 mar 2024 | 22,86 | 22,99 | 22,85 | 22,92 | 22,92 | 3.300 |
11 mar 2024 | 22,43 | 22,50 | 22,39 | 22,39 | 22,39 | 900 |
08 mar 2024 | 22,34 | 22,36 | 22,09 | 22,09 | 22,09 | 2.900 |
07 mar 2024 | 22,15 | 22,27 | 22,15 | 22,27 | 22,27 | 2.100 |
06 mar 2024 | 22,00 | 22,38 | 22,00 | 22,17 | 22,17 | 4.600 |
05 mar 2024 | 21,83 | 21,86 | 21,83 | 21,86 | 21,86 | 300 |
04 mar 2024 | 22,30 | 22,30 | 22,14 | 22,14 | 22,14 | 1.900 |
01 mar 2024 | 22,55 | 22,65 | 22,53 | 22,55 | 22,55 | 7.000 |
29 feb 2024 | 22,45 | 22,45 | 22,14 | 22,20 | 22,20 | 8.200 |
28 feb 2024 | 22,21 | 22,26 | 22,14 | 22,21 | 22,21 | 2.600 |
27 feb 2024 | 22,62 | 22,72 | 22,62 | 22,64 | 22,64 | 800 |
26 feb 2024 | 22,50 | 22,55 | 22,42 | 22,43 | 22,43 | 2.600 |
23 feb 2024 | 22,88 | 22,88 | 22,47 | 22,61 | 22,61 | 1.300 |
22 feb 2024 | 22,26 | 22,60 | 22,26 | 22,45 | 22,45 | 9.400 |
21 feb 2024 | 22,47 | 22,47 | 22,15 | 22,26 | 22,26 | 2.600 |
20 feb 2024 | 22,12 | 22,27 | 22,08 | 22,27 | 22,27 | 1.900 |
16 feb 2024 | 22,71 | 22,80 | 22,54 | 22,54 | 22,54 | 14.200 |
15 feb 2024 | 21,89 | 22,59 | 21,89 | 22,56 | 22,56 | 3.200 |
14 feb 2024 | 22,15 | 22,31 | 21,98 | 22,31 | 22,31 | 13.400 |
13 feb 2024 | 21,65 | 22,03 | 21,64 | 21,64 | 21,64 | 1.100 |
12 feb 2024 | 22,83 | 22,83 | 22,55 | 22,63 | 22,63 | 2.300 |
09 feb 2024 | 22,20 | 22,46 | 22,20 | 22,39 | 22,39 | 2.000 |
08 feb 2024 | 21,67 | 22,20 | 21,67 | 22,01 | 22,01 | 2.100 |
07 feb 2024 | 21,96 | 22,04 | 21,96 | 22,04 | 22,04 | 400 |
06 feb 2024 | 21,92 | 22,19 | 21,92 | 22,19 | 22,19 | 3.600 |
05 feb 2024 | 21,27 | 21,55 | 21,27 | 21,40 | 21,40 | 2.300 |
02 feb 2024 | 21,26 | 21,40 | 21,24 | 21,38 | 21,38 | 5.500 |
01 feb 2024 | 21,34 | 21,36 | 21,26 | 21,31 | 21,31 | 1.700 |
31 gen 2024 | 21,39 | 21,39 | 21,18 | 21,18 | 21,18 | 1.300 |
30 gen 2024 | 21,51 | 21,51 | 21,37 | 21,39 | 21,39 | 2.200 |
29 gen 2024 | 21,46 | 21,65 | 21,44 | 21,65 | 21,65 | 800 |
26 gen 2024 | 21,92 | 22,06 | 21,92 | 21,94 | 21,94 | 1.900 |
25 gen 2024 | 21,88 | 22,02 | 21,88 | 22,02 | 22,02 | 400 |
24 gen 2024 | 22,00 | 22,37 | 22,00 | 22,07 | 22,07 | 3.800 |
23 gen 2024 | 21,15 | 21,65 | 21,15 | 21,65 | 21,65 | 3.000 |
22 gen 2024 | 21,36 | 21,36 | 21,02 | 21,08 | 21,08 | 6.000 |
19 gen 2024 | 20,58 | 21,31 | 20,58 | 21,27 | 21,27 | 1.200 |
18 gen 2024 | 21,12 | 21,14 | 21,07 | 21,14 | 21,14 | 300 |
17 gen 2024 | 20,72 | 20,95 | 20,69 | 20,95 | 20,95 | 1.100 |
16 gen 2024 | 21,14 | 21,51 | 21,14 | 21,32 | 21,32 | 4.200 |
12 gen 2024 | 22,33 | 22,33 | 22,04 | 22,04 | 22,04 | 1.500 |
11 gen 2024 | 22,35 | 22,35 | 21,79 | 22,05 | 22,05 | 2.600 |
10 gen 2024 | 21,82 | 21,84 | 21,73 | 21,78 | 21,78 | 6.500 |
09 gen 2024 | 21,74 | 21,84 | 21,74 | 21,77 | 21,77 | 2.500 |
08 gen 2024 | 21,35 | 22,01 | 21,35 | 22,01 | 22,01 | 700 |
05 gen 2024 | 22,16 | 22,16 | 21,80 | 21,80 | 21,80 | 3.300 |
04 gen 2024 | 21,50 | 22,19 | 21,50 | 22,08 | 22,08 | 3.100 |
03 gen 2024 | 22,18 | 22,18 | 21,97 | 22,09 | 22,09 | 2.400 |
02 gen 2024 | 21,83 | 22,07 | 21,83 | 21,97 | 21,97 | 1.800 |
29 dic 2023 | 22,70 | 22,70 | 22,50 | 22,52 | 22,52 | 700 |
28 dic 2023 | 22,50 | 22,57 | 22,41 | 22,45 | 22,45 | 1.400 |
27 dic 2023 | 22,16 | 22,23 | 22,06 | 22,17 | 22,17 | 2.400 |
26 dic 2023 | 22,12 | 22,19 | 22,09 | 22,09 | 22,09 | 3.100 |
22 dic 2023 | 21,81 | 21,97 | 21,81 | 21,97 | 21,97 | 2.800 |
21 dic 2023 | 22,25 | 22,78 | 22,25 | 22,78 | 22,78 | 4.500 |
20 dic 2023 | 22,41 | 22,71 | 22,20 | 22,20 | 22,20 | 8.600 |
19 dic 2023 | 22,90 | 22,93 | 22,89 | 22,93 | 22,93 | 900 |
18 dic 2023 | 22,50 | 22,50 | 22,30 | 22,42 | 22,42 | 3.300 |
*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...