Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 apr 2024 | 19,04 | 19,41 | 19,03 | 19,32 | 19,32 | 507.644 |
17 apr 2024 | 18,96 | 19,04 | 18,81 | 18,97 | 18,97 | 278.300 |
16 apr 2024 | 18,63 | 18,67 | 18,48 | 18,60 | 18,60 | 347.400 |
15 apr 2024 | 18,86 | 18,88 | 18,67 | 18,77 | 18,77 | 516.100 |
12 apr 2024 | 18,89 | 18,94 | 18,32 | 18,39 | 18,39 | 442.500 |
11 apr 2024 | 19,15 | 19,20 | 18,79 | 18,93 | 18,93 | 288.300 |
10 apr 2024 | 19,18 | 19,24 | 18,98 | 19,08 | 19,08 | 283.600 |
09 apr 2024 | 19,07 | 19,24 | 19,02 | 19,24 | 19,24 | 216.100 |
08 apr 2024 | 18,79 | 19,11 | 18,78 | 18,90 | 18,90 | 354.300 |
05 apr 2024 | 18,73 | 18,78 | 18,62 | 18,75 | 18,75 | 183.200 |
04 apr 2024 | 19,14 | 19,21 | 18,73 | 18,73 | 18,73 | 217.400 |
03 apr 2024 | 18,68 | 18,85 | 18,58 | 18,83 | 18,83 | 200.100 |
02 apr 2024 | 18,74 | 18,86 | 18,64 | 18,77 | 18,77 | 369.000 |
01 apr 2024 | 19,33 | 19,33 | 19,00 | 19,09 | 19,09 | 247.800 |
28 mar 2024 | 19,36 | 19,44 | 19,24 | 19,28 | 19,28 | 204.400 |
27 mar 2024 | 18,99 | 19,38 | 18,99 | 19,36 | 19,36 | 300.200 |
26 mar 2024 | 18,89 | 18,98 | 18,81 | 18,91 | 18,91 | 217.100 |
25 mar 2024 | 18,93 | 19,09 | 18,91 | 18,92 | 18,92 | 276.100 |
22 mar 2024 | 19,11 | 19,11 | 18,74 | 18,74 | 18,74 | 346.800 |
21 mar 2024 | 19,35 | 19,38 | 19,05 | 19,06 | 19,06 | 578.700 |
20 mar 2024 | 19,42 | 19,70 | 19,29 | 19,66 | 19,66 | 286.200 |
19 mar 2024 | 19,37 | 19,56 | 19,35 | 19,53 | 19,53 | 319.500 |
18 mar 2024 | 19,08 | 19,11 | 18,92 | 19,03 | 19,03 | 396.500 |
15 mar 2024 | 19,26 | 19,31 | 18,82 | 19,04 | 19,04 | 1.666.100 |
14 mar 2024 | 20,09 | 20,09 | 19,51 | 19,63 | 19,63 | 460.200 |
13 mar 2024 | 20,13 | 20,24 | 20,00 | 20,08 | 20,08 | 585.300 |
12 mar 2024 | 20,07 | 20,20 | 19,91 | 20,13 | 20,13 | 430.900 |
11 mar 2024 | 20,07 | 20,27 | 20,01 | 20,07 | 20,07 | 614.300 |
08 mar 2024 | 20,47 | 20,50 | 20,27 | 20,35 | 20,35 | 384.400 |
07 mar 2024 | 20,49 | 20,69 | 20,49 | 20,65 | 20,65 | 398.200 |
06 mar 2024 | 20,38 | 20,48 | 19,95 | 20,05 | 20,05 | 1.620.900 |
05 mar 2024 | 20,45 | 21,09 | 20,34 | 20,76 | 20,76 | 1.159.200 |
04 mar 2024 | 18,65 | 18,87 | 18,58 | 18,67 | 18,67 | 605.800 |
01 mar 2024 | 19,23 | 19,45 | 19,02 | 19,36 | 19,36 | 394.200 |
29 feb 2024 | 19,38 | 19,38 | 19,01 | 19,21 | 19,21 | 346.500 |
28 feb 2024 | 19,46 | 19,52 | 19,24 | 19,31 | 19,31 | 236.800 |
27 feb 2024 | 19,69 | 19,73 | 19,54 | 19,62 | 19,62 | 412.300 |
26 feb 2024 | 19,82 | 19,89 | 19,66 | 19,69 | 19,69 | 323.400 |
23 feb 2024 | 19,33 | 19,38 | 19,22 | 19,37 | 19,37 | 408.000 |
22 feb 2024 | 19,44 | 19,57 | 19,34 | 19,56 | 19,56 | 553.300 |
21 feb 2024 | 19,39 | 19,51 | 19,11 | 19,32 | 19,32 | 909.900 |
20 feb 2024 | 20,36 | 20,67 | 19,85 | 20,62 | 20,62 | 747.400 |
16 feb 2024 | 20,93 | 21,20 | 20,82 | 21,11 | 21,11 | 576.600 |
15 feb 2024 | 20,93 | 21,09 | 20,84 | 21,04 | 21,04 | 1.022.000 |
14 feb 2024 | 21,32 | 21,48 | 20,97 | 21,20 | 21,20 | 642.400 |
13 feb 2024 | 19,93 | 20,21 | 19,82 | 20,13 | 20,13 | 455.400 |
12 feb 2024 | 19,60 | 20,17 | 19,60 | 20,00 | 20,00 | 395.600 |
09 feb 2024 | 19,49 | 19,59 | 19,30 | 19,54 | 19,54 | 295.300 |
08 feb 2024 | 19,63 | 19,72 | 19,48 | 19,71 | 19,71 | 190.500 |
07 feb 2024 | 19,78 | 19,84 | 19,63 | 19,69 | 19,69 | 213.600 |
06 feb 2024 | 19,52 | 19,91 | 19,52 | 19,86 | 19,86 | 210.200 |
05 feb 2024 | 19,35 | 19,48 | 19,25 | 19,40 | 19,40 | 396.800 |
02 feb 2024 | 19,57 | 19,57 | 19,18 | 19,32 | 19,32 | 217.000 |
01 feb 2024 | 19,41 | 19,69 | 19,34 | 19,67 | 19,67 | 202.000 |
31 gen 2024 | 19,49 | 19,65 | 19,28 | 19,30 | 19,30 | 329.000 |
30 gen 2024 | 19,45 | 19,60 | 19,40 | 19,43 | 19,43 | 325.500 |
29 gen 2024 | 19,84 | 20,09 | 19,76 | 20,08 | 20,08 | 405.400 |
26 gen 2024 | 19,91 | 20,10 | 19,86 | 20,07 | 20,07 | 349.300 |
25 gen 2024 | 19,87 | 19,88 | 19,56 | 19,86 | 19,86 | 379.300 |
24 gen 2024 | 20,29 | 20,33 | 19,90 | 19,94 | 19,94 | 472.400 |
23 gen 2024 | 19,62 | 19,66 | 19,50 | 19,55 | 19,55 | 226.100 |
22 gen 2024 | 19,59 | 19,88 | 19,58 | 19,70 | 19,70 | 389.700 |
19 gen 2024 | 19,33 | 19,56 | 19,26 | 19,55 | 19,55 | 249.400 |
18 gen 2024 | 19,24 | 19,41 | 19,16 | 19,38 | 19,38 | 302.700 |
17 gen 2024 | 19,15 | 19,21 | 18,95 | 19,10 | 19,10 | 569.700 |
16 gen 2024 | 19,77 | 19,82 | 19,57 | 19,62 | 19,62 | 267.800 |
12 gen 2024 | 20,16 | 20,27 | 20,02 | 20,09 | 20,09 | 310.200 |
11 gen 2024 | 20,47 | 20,55 | 20,10 | 20,25 | 20,25 | 444.300 |
10 gen 2024 | 20,23 | 20,33 | 20,09 | 20,24 | 20,24 | 304.700 |
09 gen 2024 | 20,37 | 20,46 | 20,26 | 20,27 | 20,27 | 618.500 |
08 gen 2024 | 20,40 | 20,74 | 20,40 | 20,66 | 20,66 | 601.500 |
05 gen 2024 | 20,51 | 20,74 | 20,40 | 20,57 | 20,57 | 343.000 |
04 gen 2024 | 20,97 | 21,01 | 20,86 | 20,86 | 20,86 | 195.600 |
03 gen 2024 | 20,52 | 20,79 | 20,52 | 20,57 | 20,57 | 383.400 |
02 gen 2024 | 20,95 | 21,35 | 20,92 | 21,25 | 21,25 | 292.800 |
29 dic 2023 | 20,85 | 21,05 | 20,81 | 20,83 | 20,83 | 165.400 |
28 dic 2023 | 20,97 | 21,10 | 20,87 | 20,93 | 20,93 | 146.400 |
27 dic 2023 | 21,05 | 21,13 | 20,95 | 21,04 | 21,04 | 194.700 |
26 dic 2023 | 20,98 | 21,13 | 20,85 | 21,13 | 21,13 | 169.600 |
22 dic 2023 | 20,94 | 21,12 | 20,82 | 20,89 | 20,89 | 190.300 |
21 dic 2023 | 21,01 | 21,11 | 20,84 | 21,00 | 21,00 | 406.500 |
20 dic 2023 | 20,85 | 20,97 | 20,48 | 20,49 | 20,49 | 284.400 |
19 dic 2023 | 20,76 | 20,88 | 20,57 | 20,63 | 20,63 | 337.500 |
18 dic 2023 | 20,63 | 20,76 | 20,51 | 20,65 | 20,65 | 485.600 |
15 dic 2023 | 20,81 | 21,17 | 20,60 | 20,62 | 20,62 | 1.768.200 |
14 dic 2023 | 21,33 | 21,52 | 21,28 | 21,33 | 21,33 | 346.800 |
13 dic 2023 | 20,45 | 21,11 | 20,43 | 21,08 | 21,08 | 410.400 |
12 dic 2023 | 20,54 | 20,67 | 20,49 | 20,65 | 20,65 | 264.000 |
11 dic 2023 | 20,54 | 20,71 | 20,50 | 20,63 | 20,63 | 457.200 |
08 dic 2023 | 20,30 | 20,64 | 20,29 | 20,63 | 20,63 | 317.900 |
07 dic 2023 | 19,99 | 20,15 | 19,91 | 20,12 | 20,12 | 256.800 |
06 dic 2023 | 20,10 | 20,26 | 19,97 | 19,99 | 19,99 | 568.700 |
05 dic 2023 | 20,54 | 20,62 | 20,34 | 20,34 | 20,34 | 368.300 |
04 dic 2023 | 20,68 | 21,09 | 20,67 | 21,07 | 21,07 | 266.600 |
01 dic 2023 | 20,42 | 20,76 | 20,42 | 20,72 | 20,72 | 235.700 |
30 nov 2023 | 20,60 | 20,66 | 20,44 | 20,51 | 20,51 | 251.600 |
29 nov 2023 | 20,42 | 20,59 | 20,42 | 20,47 | 20,47 | 268.700 |
28 nov 2023 | 20,42 | 20,60 | 20,31 | 20,41 | 20,41 | 380.300 |
27 nov 2023 | 20,04 | 20,23 | 20,03 | 20,21 | 20,21 | 325.500 |
24 nov 2023 | 19,89 | 20,14 | 19,89 | 20,07 | 20,07 | 280.600 |
*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...