Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 23,51 | 23,61 | 23,28 | 23,36 | 23,36 | 22.900 |
27 mar 2024 | 23,18 | 23,33 | 23,11 | 23,31 | 23,31 | 25.100 |
26 mar 2024 | 23,00 | 23,37 | 23,00 | 23,37 | 23,37 | 20.300 |
25 mar 2024 | 22,68 | 22,80 | 22,61 | 22,68 | 22,68 | 15.400 |
22 mar 2024 | 23,31 | 23,50 | 23,31 | 23,50 | 23,50 | 14.100 |
21 mar 2024 | 23,20 | 23,49 | 23,20 | 23,38 | 23,38 | 14.800 |
20 mar 2024 | 22,54 | 22,71 | 22,35 | 22,71 | 22,71 | 17.100 |
19 mar 2024 | 22,58 | 22,63 | 22,46 | 22,61 | 22,61 | 28.500 |
18 mar 2024 | 22,64 | 22,64 | 22,35 | 22,39 | 22,39 | 13.400 |
15 mar 2024 | 22,00 | 22,20 | 22,00 | 22,16 | 22,16 | 14.600 |
14 mar 2024 | 22,15 | 22,18 | 22,06 | 22,08 | 22,08 | 11.400 |
13 mar 2024 | 22,53 | 22,55 | 22,43 | 22,47 | 22,47 | 11.000 |
12 mar 2024 | 22,25 | 22,55 | 22,25 | 22,48 | 22,48 | 25.000 |
11 mar 2024 | 21,80 | 22,08 | 21,80 | 22,04 | 22,04 | 20.500 |
08 mar 2024 | 21,48 | 21,61 | 21,48 | 21,60 | 21,60 | 12.800 |
07 mar 2024 | 21,30 | 21,58 | 21,00 | 21,57 | 21,57 | 23.600 |
06 mar 2024 | 21,65 | 21,71 | 21,55 | 21,63 | 21,63 | 14.900 |
05 mar 2024 | 20,75 | 21,20 | 20,75 | 21,10 | 21,10 | 16.100 |
04 mar 2024 | 21,85 | 21,85 | 21,39 | 21,39 | 21,39 | 12.100 |
01 mar 2024 | 22,73 | 22,73 | 21,80 | 21,98 | 21,98 | 71.800 |
29 feb 2024 | 22,50 | 22,50 | 21,65 | 21,77 | 21,77 | 12.000 |
28 feb 2024 | 22,25 | 22,25 | 21,26 | 21,45 | 21,45 | 25.100 |
27 feb 2024 | 21,90 | 22,13 | 21,90 | 22,10 | 22,10 | 44.900 |
26 feb 2024 | 21,77 | 21,83 | 21,67 | 21,70 | 21,70 | 30.800 |
23 feb 2024 | 20,99 | 21,32 | 20,99 | 21,19 | 21,19 | 10.600 |
22 feb 2024 | 21,10 | 21,20 | 21,03 | 21,15 | 21,15 | 30.800 |
21 feb 2024 | 20,56 | 20,95 | 20,56 | 20,90 | 20,90 | 17.800 |
20 feb 2024 | 20,57 | 20,57 | 20,40 | 20,55 | 20,55 | 13.300 |
16 feb 2024 | 21,00 | 21,14 | 21,00 | 21,02 | 21,02 | 10.500 |
15 feb 2024 | 20,65 | 20,70 | 20,56 | 20,68 | 20,68 | 32.400 |
14 feb 2024 | 20,25 | 20,50 | 20,25 | 20,49 | 20,49 | 59.100 |
13 feb 2024 | 20,20 | 20,26 | 20,02 | 20,13 | 20,13 | 23.300 |
12 feb 2024 | 20,50 | 20,78 | 20,36 | 20,50 | 20,50 | 44.200 |
09 feb 2024 | 20,15 | 20,22 | 19,97 | 20,22 | 20,22 | 21.300 |
08 feb 2024 | 20,19 | 20,45 | 20,19 | 20,33 | 20,33 | 31.000 |
07 feb 2024 | 20,50 | 20,58 | 20,38 | 20,50 | 20,50 | 38.600 |
06 feb 2024 | 20,87 | 21,10 | 20,70 | 21,07 | 21,07 | 78.900 |
05 feb 2024 | 19,33 | 19,60 | 19,29 | 19,40 | 19,40 | 50.600 |
02 feb 2024 | 19,50 | 19,50 | 19,23 | 19,42 | 19,42 | 20.000 |
01 feb 2024 | 18,96 | 19,06 | 18,75 | 18,95 | 18,95 | 40.900 |
31 gen 2024 | 18,95 | 19,12 | 18,84 | 18,91 | 18,91 | 23.500 |
30 gen 2024 | 19,00 | 19,15 | 18,99 | 19,01 | 19,01 | 23.000 |
29 gen 2024 | 19,61 | 19,61 | 19,39 | 19,57 | 19,57 | 44.000 |
26 gen 2024 | 19,98 | 20,10 | 19,98 | 20,00 | 20,00 | 54.700 |
25 gen 2024 | 20,25 | 20,25 | 19,98 | 20,12 | 20,12 | 27.000 |
24 gen 2024 | 20,40 | 20,62 | 20,30 | 20,30 | 20,30 | 36.400 |
23 gen 2024 | 20,00 | 20,42 | 20,00 | 20,33 | 20,33 | 78.200 |
22 gen 2024 | 19,25 | 19,48 | 19,24 | 19,37 | 19,37 | 56.500 |
19 gen 2024 | 19,96 | 20,27 | 19,88 | 20,27 | 20,27 | 44.300 |
18 gen 2024 | 20,01 | 20,07 | 19,86 | 19,96 | 19,96 | 119.500 |
17 gen 2024 | 19,70 | 19,76 | 19,63 | 19,69 | 19,69 | 67.700 |
16 gen 2024 | 20,36 | 20,50 | 20,15 | 20,18 | 20,18 | 23.100 |
12 gen 2024 | 20,66 | 20,70 | 20,54 | 20,54 | 20,54 | 30.500 |
11 gen 2024 | 20,69 | 20,70 | 20,56 | 20,58 | 20,58 | 32.400 |
10 gen 2024 | 20,60 | 20,70 | 20,59 | 20,66 | 20,66 | 19.300 |
09 gen 2024 | 20,25 | 20,76 | 20,25 | 20,69 | 20,69 | 26.000 |
08 gen 2024 | 21,00 | 21,05 | 20,65 | 20,91 | 20,91 | 34.700 |
05 gen 2024 | 21,64 | 21,64 | 21,33 | 21,38 | 21,38 | 54.000 |
04 gen 2024 | 21,35 | 21,52 | 21,32 | 21,32 | 21,32 | 68.900 |
03 gen 2024 | 21,08 | 21,28 | 21,08 | 21,28 | 21,28 | 25.800 |
02 gen 2024 | 21,68 | 21,68 | 21,05 | 21,07 | 21,07 | 24.600 |
29 dic 2023 | 21,30 | 22,03 | 21,30 | 21,94 | 21,94 | 20.700 |
28 dic 2023 | 21,25 | 21,62 | 21,25 | 21,52 | 21,52 | 35.700 |
27 dic 2023 | 19,95 | 20,37 | 19,95 | 20,29 | 20,29 | 38.400 |
26 dic 2023 | 20,50 | 20,50 | 20,13 | 20,13 | 20,13 | 20.600 |
22 dic 2023 | 20,10 | 20,14 | 19,97 | 20,09 | 20,09 | 39.400 |
21 dic 2023 | 20,01 | 20,31 | 20,01 | 20,22 | 20,22 | 151.400 |
20 dic 2023 | 20,39 | 20,39 | 19,86 | 19,90 | 19,90 | 36.800 |
19 dic 2023 | 20,25 | 20,44 | 20,25 | 20,44 | 20,44 | 44.000 |
18 dic 2023 | 21,12 | 21,12 | 19,76 | 20,12 | 20,12 | 26.100 |
15 dic 2023 | 20,80 | 20,80 | 20,46 | 20,46 | 20,46 | 47.900 |
14 dic 2023 | 21,13 | 21,13 | 20,50 | 20,86 | 20,86 | 70.900 |
13 dic 2023 | 20,12 | 20,35 | 19,97 | 20,35 | 20,35 | 41.300 |
12 dic 2023 | 20,00 | 20,06 | 19,95 | 20,06 | 20,06 | 28.500 |
11 dic 2023 | 19,08 | 19,95 | 19,08 | 19,95 | 19,95 | 41.100 |
08 dic 2023 | 20,23 | 20,31 | 19,88 | 20,00 | 20,00 | 25.300 |
07 dic 2023 | 20,51 | 20,51 | 20,42 | 20,51 | 20,51 | 28.200 |
06 dic 2023 | 21,06 | 21,06 | 20,60 | 20,78 | 20,78 | 60.300 |
05 dic 2023 | 20,57 | 20,62 | 20,48 | 20,62 | 20,62 | 28.100 |
04 dic 2023 | 20,81 | 20,95 | 20,81 | 20,84 | 20,84 | 23.000 |
01 dic 2023 | 20,63 | 21,25 | 20,63 | 21,07 | 21,07 | 21.800 |
30 nov 2023 | 22,00 | 22,00 | 21,56 | 21,71 | 21,71 | 27.500 |
29 nov 2023 | 22,57 | 22,64 | 22,36 | 22,37 | 22,37 | 33.100 |
28 nov 2023 | 23,20 | 23,23 | 23,07 | 23,17 | 23,17 | 21.600 |
27 nov 2023 | 23,50 | 23,50 | 23,29 | 23,29 | 23,29 | 21.700 |
24 nov 2023 | 23,92 | 23,92 | 23,64 | 23,85 | 23,85 | 1.900 |
22 nov 2023 | 24,09 | 24,09 | 23,84 | 23,89 | 23,89 | 6.100 |
21 nov 2023 | 24,18 | 24,18 | 23,97 | 24,17 | 24,17 | 25.300 |
20 nov 2023 | 24,54 | 24,78 | 24,45 | 24,74 | 24,74 | 14.900 |
17 nov 2023 | 23,61 | 24,66 | 23,61 | 24,63 | 24,63 | 16.200 |
16 nov 2023 | 24,18 | 24,31 | 23,92 | 24,06 | 24,06 | 15.600 |
15 nov 2023 | 24,85 | 25,23 | 24,85 | 24,89 | 24,89 | 19.000 |
14 nov 2023 | 24,55 | 24,56 | 24,12 | 24,52 | 24,52 | 18.800 |
13 nov 2023 | 23,70 | 24,00 | 23,70 | 23,89 | 23,89 | 24.500 |
10 nov 2023 | 24,04 | 24,04 | 23,60 | 23,82 | 23,82 | 26.900 |
09 nov 2023 | 24,37 | 24,37 | 24,00 | 24,04 | 24,04 | 13.700 |
08 nov 2023 | 24,26 | 24,51 | 24,26 | 24,38 | 24,38 | 15.800 |
07 nov 2023 | 25,78 | 25,78 | 24,81 | 24,90 | 24,90 | 13.600 |
06 nov 2023 | 24,40 | 24,99 | 24,40 | 24,75 | 24,75 | 15.500 |
03 nov 2023 | 23,56 | 24,50 | 23,56 | 24,45 | 24,45 | 12.400 |
*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...