Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 18,99 | 19,45 | 18,01 | 18,51 | 18,51 | 25.643 |
02 mag 2024 | 18,51 | 19,65 | 18,51 | 19,39 | 19,39 | 23.800 |
01 mag 2024 | 18,56 | 18,90 | 18,00 | 18,48 | 18,48 | 39.900 |
30 apr 2024 | 19,23 | 19,23 | 18,52 | 18,65 | 18,65 | 32.600 |
29 apr 2024 | 19,71 | 19,71 | 19,30 | 19,45 | 19,45 | 22.800 |
26 apr 2024 | 19,37 | 19,57 | 19,15 | 19,53 | 19,53 | 24.600 |
25 apr 2024 | 19,50 | 19,50 | 19,12 | 19,39 | 19,39 | 22.300 |
24 apr 2024 | 19,50 | 19,55 | 19,08 | 19,45 | 19,45 | 25.400 |
23 apr 2024 | 19,51 | 19,92 | 19,33 | 19,50 | 19,50 | 18.800 |
22 apr 2024 | 19,53 | 19,64 | 19,26 | 19,45 | 19,45 | 39.100 |
19 apr 2024 | 18,90 | 19,55 | 18,90 | 19,55 | 19,55 | 42.500 |
18 apr 2024 | 19,45 | 19,45 | 18,78 | 19,01 | 19,01 | 36.400 |
17 apr 2024 | 19,35 | 19,60 | 18,99 | 19,18 | 19,18 | 21.900 |
16 apr 2024 | 19,13 | 19,64 | 19,12 | 19,44 | 19,44 | 25.600 |
15 apr 2024 | 19,61 | 20,13 | 19,40 | 19,55 | 19,55 | 46.200 |
12 apr 2024 | 19,72 | 19,91 | 19,22 | 19,48 | 19,48 | 22.700 |
11 apr 2024 | 20,11 | 20,42 | 19,46 | 19,68 | 19,68 | 19.900 |
10 apr 2024 | 19,26 | 20,14 | 19,22 | 20,01 | 20,01 | 38.300 |
09 apr 2024 | 19,94 | 19,94 | 19,35 | 19,51 | 19,51 | 14.800 |
08 apr 2024 | 20,34 | 20,46 | 19,77 | 19,94 | 19,94 | 14.500 |
05 apr 2024 | 19,87 | 20,38 | 19,87 | 20,27 | 20,27 | 22.000 |
04 apr 2024 | 19,76 | 19,98 | 19,59 | 19,82 | 19,82 | 24.500 |
03 apr 2024 | 19,87 | 20,00 | 19,72 | 19,76 | 19,76 | 24.300 |
02 apr 2024 | 19,86 | 19,89 | 19,35 | 19,72 | 19,72 | 21.500 |
01 apr 2024 | 20,00 | 20,01 | 19,21 | 19,56 | 19,56 | 46.800 |
28 mar 2024 | 18,84 | 20,54 | 18,84 | 19,98 | 19,98 | 36.400 |
27 mar 2024 | 18,88 | 18,95 | 18,67 | 18,87 | 18,87 | 27.500 |
26 mar 2024 | 19,18 | 19,18 | 18,36 | 18,45 | 18,45 | 27.200 |
25 mar 2024 | 18,76 | 19,12 | 18,72 | 19,08 | 19,08 | 31.600 |
22 mar 2024 | 19,20 | 19,20 | 18,83 | 18,92 | 18,92 | 14.000 |
21 mar 2024 | 18,93 | 19,19 | 18,53 | 19,12 | 19,12 | 34.700 |
20 mar 2024 | 18,79 | 19,04 | 18,62 | 18,93 | 18,93 | 35.700 |
19 mar 2024 | 18,25 | 19,05 | 18,25 | 18,88 | 18,88 | 33.000 |
18 mar 2024 | 18,11 | 18,86 | 18,11 | 18,25 | 18,25 | 38.100 |
15 mar 2024 | 18,41 | 18,83 | 18,05 | 18,20 | 18,20 | 155.400 |
14 mar 2024 | 18,28 | 18,92 | 18,26 | 18,53 | 18,53 | 39.700 |
13 mar 2024 | 18,73 | 18,91 | 18,13 | 18,25 | 18,25 | 39.200 |
12 mar 2024 | 19,03 | 19,43 | 18,51 | 18,55 | 18,55 | 19.100 |
11 mar 2024 | 19,00 | 19,21 | 18,81 | 18,96 | 18,96 | 20.800 |
08 mar 2024 | 18,97 | 19,36 | 18,77 | 18,95 | 18,95 | 18.600 |
07 mar 2024 | 18,98 | 19,36 | 18,70 | 18,83 | 18,83 | 40.800 |
06 mar 2024 | 18,97 | 19,46 | 18,66 | 18,81 | 18,81 | 22.400 |
05 mar 2024 | 19,51 | 20,10 | 18,67 | 18,81 | 18,81 | 26.800 |
04 mar 2024 | 19,20 | 19,95 | 19,20 | 19,50 | 19,50 | 60.900 |
01 mar 2024 | 19,89 | 19,89 | 18,69 | 19,20 | 19,20 | 33.000 |
29 feb 2024 | 19,70 | 20,85 | 19,70 | 20,01 | 20,01 | 21.400 |
28 feb 2024 | 19,27 | 19,86 | 19,27 | 19,43 | 19,43 | 25.200 |
27 feb 2024 | 19,25 | 19,68 | 19,25 | 19,51 | 19,51 | 10.800 |
26 feb 2024 | 19,17 | 19,55 | 18,87 | 19,12 | 19,12 | 20.600 |
23 feb 2024 | 18,77 | 19,55 | 18,77 | 19,34 | 19,34 | 26.900 |
22 feb 2024 | 19,26 | 20,15 | 19,21 | 19,28 | 19,28 | 39.000 |
21 feb 2024 | 18,58 | 19,59 | 18,58 | 19,41 | 19,41 | 17.500 |
20 feb 2024 | 19,78 | 19,78 | 18,50 | 18,64 | 18,64 | 34.200 |
16 feb 2024 | 19,79 | 20,52 | 19,36 | 20,06 | 20,06 | 25.200 |
15 feb 2024 | 17,90 | 20,19 | 17,86 | 19,78 | 19,78 | 102.200 |
14 feb 2024 | 17,74 | 18,16 | 17,65 | 17,99 | 17,99 | 61.400 |
13 feb 2024 | 18,73 | 19,09 | 17,74 | 17,76 | 17,76 | 54.100 |
12 feb 2024 | 18,94 | 19,57 | 18,94 | 18,96 | 18,96 | 20.800 |
09 feb 2024 | 19,27 | 19,36 | 18,86 | 18,93 | 18,93 | 21.100 |
08 feb 2024 | 18,52 | 19,22 | 18,47 | 18,99 | 18,99 | 28.300 |
07 feb 2024 | 19,67 | 19,67 | 18,88 | 18,94 | 18,94 | 18.600 |
06 feb 2024 | 18,90 | 19,73 | 18,82 | 19,48 | 19,48 | 27.800 |
05 feb 2024 | 18,72 | 18,88 | 18,29 | 18,61 | 18,61 | 27.900 |
02 feb 2024 | 19,20 | 19,57 | 18,99 | 18,99 | 18,99 | 31.300 |
01 feb 2024 | 19,59 | 19,94 | 19,04 | 19,32 | 19,32 | 38.100 |
31 gen 2024 | 20,45 | 20,83 | 19,65 | 19,71 | 19,71 | 19.700 |
30 gen 2024 | 20,80 | 20,85 | 20,22 | 20,41 | 20,41 | 20.300 |
29 gen 2024 | 20,99 | 21,08 | 20,61 | 21,08 | 21,08 | 23.100 |
26 gen 2024 | 21,40 | 21,51 | 20,81 | 21,25 | 21,25 | 38.100 |
25 gen 2024 | 21,20 | 21,47 | 20,76 | 21,42 | 21,42 | 46.100 |
24 gen 2024 | 21,03 | 21,34 | 20,51 | 20,98 | 20,98 | 28.400 |
23 gen 2024 | 21,00 | 21,49 | 20,52 | 20,71 | 20,71 | 17.500 |
22 gen 2024 | 20,37 | 20,98 | 19,77 | 20,85 | 20,85 | 31.300 |
19 gen 2024 | 20,37 | 20,56 | 19,67 | 20,13 | 20,13 | 26.300 |
18 gen 2024 | 20,03 | 20,96 | 20,03 | 20,47 | 20,47 | 17.400 |
17 gen 2024 | 20,12 | 20,45 | 19,20 | 20,24 | 20,24 | 24.800 |
16 gen 2024 | 20,94 | 21,18 | 20,36 | 20,43 | 20,43 | 16.100 |
12 gen 2024 | 20,97 | 21,37 | 20,75 | 21,03 | 21,03 | 24.900 |
11 gen 2024 | 21,01 | 21,01 | 20,78 | 20,85 | 20,85 | 22.000 |
10 gen 2024 | 21,21 | 21,21 | 20,52 | 20,93 | 20,93 | 40.600 |
09 gen 2024 | 21,95 | 21,95 | 21,12 | 21,22 | 21,22 | 37.400 |
08 gen 2024 | 22,19 | 22,88 | 21,03 | 21,83 | 21,83 | 25.100 |
05 gen 2024 | 22,19 | 22,83 | 21,76 | 22,58 | 22,58 | 77.800 |
04 gen 2024 | 22,67 | 22,79 | 21,73 | 22,11 | 22,11 | 22.300 |
03 gen 2024 | 22,85 | 23,09 | 22,59 | 22,66 | 22,66 | 24.700 |
02 gen 2024 | 23,21 | 23,21 | 22,23 | 22,65 | 22,65 | 21.000 |
29 dic 2023 | 22,60 | 22,60 | 22,00 | 22,17 | 22,17 | 16.800 |
28 dic 2023 | 22,86 | 22,86 | 22,34 | 22,60 | 22,60 | 14.000 |
27 dic 2023 | 23,03 | 23,03 | 22,50 | 22,86 | 22,86 | 14.000 |
26 dic 2023 | 23,35 | 23,35 | 22,82 | 22,95 | 22,95 | 34.300 |
22 dic 2023 | 23,38 | 23,68 | 23,20 | 23,35 | 23,35 | 21.500 |
21 dic 2023 | 22,70 | 23,38 | 22,70 | 23,17 | 23,17 | 15.800 |
20 dic 2023 | 22,60 | 23,82 | 22,32 | 22,67 | 22,67 | 39.600 |
19 dic 2023 | 22,04 | 22,74 | 21,75 | 22,60 | 22,60 | 27.000 |
18 dic 2023 | 22,09 | 22,22 | 21,62 | 22,10 | 22,10 | 23.800 |
15 dic 2023 | 22,15 | 22,27 | 20,85 | 21,84 | 21,84 | 146.100 |
14 dic 2023 | 21,50 | 22,08 | 21,23 | 22,03 | 22,03 | 47.800 |
13 dic 2023 | 19,82 | 21,00 | 19,49 | 20,94 | 20,94 | 54.900 |
12 dic 2023 | 20,80 | 21,00 | 19,31 | 19,72 | 19,72 | 72.900 |
11 dic 2023 | 21,15 | 21,37 | 20,94 | 21,20 | 21,20 | 19.600 |
*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...