Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 19,15 | 19,15 | 19,10 | 19,15 | 19,15 | 3.950 |
08 mag 2024 | 19,42 | 19,66 | 19,42 | 19,64 | 19,64 | 12.900 |
07 mag 2024 | 19,72 | 19,77 | 19,64 | 19,70 | 19,70 | 5.800 |
06 mag 2024 | 19,49 | 19,64 | 19,49 | 19,56 | 19,56 | 6.300 |
03 mag 2024 | 19,60 | 19,60 | 19,48 | 19,56 | 19,56 | 97.100 |
02 mag 2024 | 19,17 | 19,28 | 19,10 | 19,27 | 19,27 | 39.100 |
01 mag 2024 | 18,80 | 19,05 | 18,72 | 18,80 | 18,80 | 13.400 |
30 apr 2024 | 18,98 | 19,01 | 18,76 | 18,77 | 18,77 | 7.700 |
29 apr 2024 | 19,12 | 19,22 | 19,10 | 19,19 | 19,19 | 13.200 |
26 apr 2024 | 18,93 | 19,14 | 18,93 | 19,08 | 19,08 | 17.600 |
25 apr 2024 | 18,55 | 18,65 | 18,55 | 18,63 | 18,63 | 6.800 |
24 apr 2024 | 18,71 | 18,75 | 18,68 | 18,74 | 18,74 | 14.200 |
23 apr 2024 | 18,52 | 18,92 | 18,52 | 18,82 | 18,82 | 12.300 |
22 apr 2024 | 18,46 | 18,77 | 18,42 | 18,73 | 18,73 | 26.300 |
19 apr 2024 | 18,26 | 18,60 | 18,26 | 18,55 | 18,55 | 16.200 |
18 apr 2024 | 18,32 | 18,39 | 18,06 | 18,22 | 18,22 | 16.900 |
17 apr 2024 | 18,35 | 18,39 | 18,16 | 18,24 | 18,24 | 97.500 |
16 apr 2024 | 18,20 | 18,35 | 18,08 | 18,18 | 18,18 | 48.700 |
15 apr 2024 | 18,70 | 18,75 | 18,47 | 18,63 | 18,63 | 26.400 |
12 apr 2024 | 19,15 | 19,15 | 18,86 | 18,88 | 18,88 | 19.900 |
11 apr 2024 | 19,37 | 19,37 | 19,20 | 19,20 | 19,20 | 50.800 |
10 apr 2024 | 19,59 | 19,60 | 19,31 | 19,38 | 19,38 | 49.700 |
09 apr 2024 | 19,84 | 19,90 | 19,78 | 19,90 | 19,90 | 8.900 |
08 apr 2024 | 19,32 | 19,68 | 19,32 | 19,68 | 19,68 | 9.800 |
05 apr 2024 | 19,35 | 19,37 | 19,14 | 19,19 | 19,19 | 61.300 |
04 apr 2024 | 19,69 | 19,84 | 19,35 | 19,36 | 19,36 | 34.400 |
03 apr 2024 | 19,24 | 19,47 | 19,05 | 19,38 | 19,38 | 34.100 |
02 apr 2024 | 19,30 | 19,38 | 19,22 | 19,38 | 19,38 | 17.100 |
01 apr 2024 | 19,56 | 19,56 | 19,20 | 19,26 | 19,26 | 75.400 |
28 mar 2024 | 19,46 | 19,64 | 19,46 | 19,59 | 19,59 | 7.000 |
27 mar 2024 | 19,45 | 19,64 | 19,39 | 19,64 | 19,64 | 10.000 |
26 mar 2024 | 19,41 | 19,51 | 19,41 | 19,46 | 19,46 | 66.800 |
25 mar 2024 | 19,46 | 19,52 | 19,46 | 19,50 | 19,50 | 41.100 |
22 mar 2024 | 19,52 | 19,57 | 19,39 | 19,42 | 19,42 | 81.200 |
21 mar 2024 | 19,84 | 19,84 | 19,65 | 19,65 | 19,65 | 43.500 |
20 mar 2024 | 19,43 | 19,86 | 19,41 | 19,84 | 19,84 | 17.500 |
19 mar 2024 | 19,30 | 19,52 | 19,30 | 19,38 | 19,38 | 25.900 |
18 mar 2024 | 19,50 | 19,52 | 19,18 | 19,30 | 19,30 | 42.200 |
15 mar 2024 | 19,50 | 19,50 | 19,35 | 19,36 | 19,36 | 10.900 |
14 mar 2024 | 19,62 | 19,70 | 19,48 | 19,58 | 19,58 | 224.700 |
13 mar 2024 | 19,59 | 19,76 | 19,59 | 19,69 | 19,69 | 49.500 |
12 mar 2024 | 19,44 | 19,69 | 19,40 | 19,63 | 19,63 | 255.400 |
11 mar 2024 | 19,28 | 19,52 | 19,28 | 19,36 | 19,36 | 74.900 |
08 mar 2024 | 19,37 | 19,55 | 19,32 | 19,46 | 19,46 | 147.600 |
07 mar 2024 | 19,94 | 19,96 | 19,83 | 19,92 | 19,92 | 68.000 |
06 mar 2024 | 19,98 | 20,03 | 19,90 | 19,93 | 19,93 | 108.000 |
05 mar 2024 | 19,82 | 19,90 | 19,72 | 19,75 | 19,75 | 14.200 |
04 mar 2024 | 19,92 | 19,92 | 19,79 | 19,79 | 19,79 | 95.000 |
01 mar 2024 | 19,97 | 20,02 | 19,84 | 19,95 | 19,95 | 12.400 |
29 feb 2024 | 19,89 | 19,89 | 19,78 | 19,85 | 19,85 | 16.900 |
28 feb 2024 | 20,28 | 20,29 | 19,99 | 20,01 | 20,01 | 42.000 |
27 feb 2024 | 20,24 | 20,47 | 20,24 | 20,47 | 20,47 | 46.300 |
26 feb 2024 | 19,96 | 20,08 | 19,89 | 19,98 | 19,98 | 42.100 |
23 feb 2024 | 20,06 | 20,06 | 19,87 | 19,89 | 19,89 | 19.700 |
22 feb 2024 | 20,27 | 20,27 | 20,12 | 20,12 | 20,12 | 14.900 |
21 feb 2024 | 20,21 | 20,25 | 20,10 | 20,22 | 20,22 | 16.100 |
20 feb 2024 | 20,13 | 20,20 | 20,12 | 20,20 | 20,20 | 36.100 |
16 feb 2024 | 19,78 | 19,95 | 19,75 | 19,92 | 19,92 | 16.400 |
15 feb 2024 | 19,69 | 19,75 | 19,60 | 19,75 | 19,75 | 8.000 |
14 feb 2024 | 19,60 | 19,69 | 19,55 | 19,58 | 19,58 | 43.100 |
13 feb 2024 | 19,55 | 19,68 | 19,25 | 19,42 | 19,42 | 85.800 |
12 feb 2024 | 19,75 | 20,08 | 19,75 | 19,97 | 19,97 | 20.800 |
09 feb 2024 | 19,73 | 19,84 | 19,70 | 19,77 | 19,77 | 16.300 |
08 feb 2024 | 19,94 | 19,94 | 19,67 | 19,69 | 19,69 | 20.800 |
07 feb 2024 | 20,05 | 20,09 | 19,98 | 20,08 | 20,08 | 18.900 |
06 feb 2024 | 19,92 | 20,15 | 19,92 | 20,15 | 20,15 | 11.700 |
05 feb 2024 | 19,62 | 19,64 | 19,36 | 19,62 | 19,62 | 16.400 |
02 feb 2024 | 19,72 | 19,73 | 19,56 | 19,63 | 19,63 | 22.500 |
01 feb 2024 | 19,91 | 20,05 | 19,82 | 20,05 | 20,05 | 14.400 |
31 gen 2024 | 20,02 | 20,13 | 19,78 | 19,78 | 19,78 | 21.600 |
30 gen 2024 | 19,76 | 19,80 | 19,56 | 19,74 | 19,74 | 1.090.200 |
29 gen 2024 | 19,98 | 19,98 | 19,79 | 19,88 | 19,88 | 13.500 |
26 gen 2024 | 20,04 | 20,12 | 19,94 | 20,09 | 20,09 | 7.500 |
25 gen 2024 | 19,91 | 20,01 | 19,84 | 19,93 | 19,93 | 19.600 |
24 gen 2024 | 20,05 | 20,08 | 19,77 | 19,78 | 19,78 | 52.700 |
23 gen 2024 | 19,61 | 19,77 | 19,49 | 19,77 | 19,77 | 55.900 |
22 gen 2024 | 19,59 | 19,74 | 19,32 | 19,42 | 19,42 | 42.100 |
19 gen 2024 | 19,70 | 19,78 | 19,66 | 19,77 | 19,77 | 8.500 |
18 gen 2024 | 19,82 | 19,82 | 19,68 | 19,77 | 19,77 | 38.800 |
17 gen 2024 | 19,96 | 20,00 | 19,89 | 19,94 | 19,94 | 27.700 |
16 gen 2024 | 20,40 | 20,40 | 20,05 | 20,07 | 20,07 | 82.400 |
12 gen 2024 | 20,74 | 20,80 | 20,56 | 20,61 | 20,61 | 11.800 |
11 gen 2024 | 20,54 | 20,57 | 20,34 | 20,50 | 20,50 | 15.500 |
10 gen 2024 | 20,42 | 20,44 | 20,33 | 20,39 | 20,39 | 22.000 |
09 gen 2024 | 20,56 | 20,58 | 20,42 | 20,43 | 20,43 | 25.100 |
08 gen 2024 | 20,55 | 20,75 | 20,55 | 20,74 | 20,74 | 52.200 |
05 gen 2024 | 20,58 | 20,80 | 20,57 | 20,68 | 20,68 | 26.000 |
04 gen 2024 | 20,37 | 20,56 | 20,36 | 20,47 | 20,47 | 31.100 |
03 gen 2024 | 20,60 | 20,76 | 20,60 | 20,65 | 20,65 | 28.600 |
02 gen 2024 | 20,82 | 20,88 | 20,49 | 20,57 | 20,57 | 111.200 |
29 dic 2023 | 21,05 | 21,08 | 20,89 | 20,95 | 20,95 | 116.100 |
28 dic 2023 | 21,10 | 21,18 | 21,02 | 21,07 | 21,07 | 10.500 |
27 dic 2023 | 21,08 | 21,19 | 21,06 | 21,13 | 21,13 | 39.100 |
26 dic 2023 | 20,96 | 21,12 | 20,95 | 21,08 | 21,08 | 18.500 |
22 dic 2023 | 20,70 | 20,88 | 20,70 | 20,78 | 20,78 | 9.700 |
21 dic 2023 | 20,57 | 20,69 | 20,49 | 20,63 | 20,63 | 23.900 |
20 dic 2023 | 20,59 | 20,59 | 20,28 | 20,30 | 20,30 | 8.000 |
19 dic 2023 | 20,59 | 20,65 | 20,54 | 20,63 | 20,63 | 21.300 |
18 dic 2023 | 20,16 | 20,42 | 20,14 | 20,36 | 20,36 | 37.900 |
15 dic 2023 | 20,25 | 20,25 | 20,02 | 20,04 | 20,04 | 225.000 |
*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...