Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
22 mag 2024 | 24,08 | 24,08 | 23,70 | 23,75 | 23,75 | 1.627.400 |
21 mag 2024 | 24,25 | 24,28 | 24,13 | 24,19 | 24,19 | 1.176.700 |
20 mag 2024 | 24,15 | 24,33 | 24,06 | 24,23 | 24,23 | 1.353.400 |
17 mag 2024 | 23,97 | 24,15 | 23,91 | 24,13 | 24,13 | 1.526.800 |
16 mag 2024 | 23,74 | 23,78 | 23,67 | 23,74 | 23,74 | 902.200 |
15 mag 2024 | 23,65 | 23,85 | 23,48 | 23,82 | 23,82 | 1.753.900 |
14 mag 2024 | 23,45 | 23,55 | 23,40 | 23,53 | 23,53 | 946.100 |
13 mag 2024 | 23,42 | 23,44 | 23,28 | 23,32 | 23,32 | 926.100 |
10 mag 2024 | 23,63 | 23,68 | 23,52 | 23,59 | 23,59 | 820.500 |
09 mag 2024 | 23,12 | 23,40 | 23,12 | 23,40 | 23,40 | 922.700 |
08 mag 2024 | 23,05 | 23,16 | 23,02 | 23,03 | 23,03 | 661.400 |
07 mag 2024 | 23,15 | 23,17 | 23,06 | 23,11 | 23,11 | 830.800 |
06 mag 2024 | 23,23 | 23,28 | 23,13 | 23,21 | 23,21 | 1.175.800 |
03 mag 2024 | 22,97 | 22,99 | 22,73 | 22,97 | 22,97 | 1.901.900 |
02 mag 2024 | 22,87 | 23,05 | 22,81 | 22,99 | 22,99 | 1.156.500 |
01 mag 2024 | 22,99 | 23,24 | 22,93 | 23,06 | 23,06 | 1.838.500 |
30 apr 2024 | 23,04 | 23,08 | 22,85 | 22,85 | 22,85 | 1.589.300 |
29 apr 2024 | 23,30 | 23,42 | 23,22 | 23,32 | 23,32 | 1.466.900 |
26 apr 2024 | 23,40 | 23,41 | 23,24 | 23,35 | 23,35 | 2.039.400 |
25 apr 2024 | 23,13 | 23,40 | 23,11 | 23,29 | 23,29 | 1.794.900 |
24 apr 2024 | 23,17 | 23,33 | 23,13 | 23,15 | 23,15 | 1.092.200 |
23 apr 2024 | 23,06 | 23,27 | 23,06 | 23,18 | 23,18 | 1.565.300 |
22 apr 2024 | 23,33 | 23,39 | 23,20 | 23,25 | 23,25 | 1.296.800 |
19 apr 2024 | 23,78 | 23,97 | 23,74 | 23,83 | 23,83 | 1.442.200 |
18 apr 2024 | 23,88 | 23,88 | 23,65 | 23,76 | 23,76 | 1.230.000 |
17 apr 2024 | 23,84 | 23,91 | 23,57 | 23,67 | 23,67 | 2.420.000 |
16 apr 2024 | 23,76 | 23,93 | 23,59 | 23,86 | 23,86 | 4.169.200 |
15 apr 2024 | 23,50 | 23,83 | 23,20 | 23,82 | 23,82 | 2.776.400 |
12 apr 2024 | 23,93 | 24,26 | 23,31 | 23,39 | 23,39 | 3.557.000 |
11 apr 2024 | 23,40 | 23,70 | 23,29 | 23,68 | 23,68 | 1.094.900 |
10 apr 2024 | 23,23 | 23,48 | 23,15 | 23,24 | 23,24 | 2.734.800 |
09 apr 2024 | 23,49 | 23,59 | 23,34 | 23,47 | 23,47 | 1.266.500 |
08 apr 2024 | 23,29 | 23,38 | 23,14 | 23,34 | 23,34 | 853.000 |
05 apr 2024 | 22,92 | 23,26 | 22,88 | 23,18 | 23,18 | 1.755.300 |
04 apr 2024 | 22,86 | 23,01 | 22,76 | 22,82 | 22,82 | 1.369.000 |
03 apr 2024 | 22,71 | 22,94 | 22,68 | 22,94 | 22,94 | 848.300 |
02 apr 2024 | 22,55 | 22,75 | 22,46 | 22,74 | 22,74 | 916.400 |
01 apr 2024 | 22,51 | 22,51 | 22,25 | 22,41 | 22,41 | 763.500 |
28 mar 2024 | 22,06 | 22,21 | 21,98 | 22,17 | 22,17 | 827.500 |
27 mar 2024 | 21,81 | 21,91 | 21,81 | 21,90 | 21,90 | 376.900 |
26 mar 2024 | 21,84 | 21,85 | 21,68 | 21,74 | 21,74 | 602.700 |
25 mar 2024 | 21,68 | 21,77 | 21,66 | 21,66 | 21,66 | 329.300 |
22 mar 2024 | 21,73 | 21,76 | 21,53 | 21,60 | 21,60 | 516.500 |
21 mar 2024 | 21,99 | 21,99 | 21,63 | 21,77 | 21,77 | 801.500 |
20 mar 2024 | 21,50 | 21,84 | 21,47 | 21,79 | 21,79 | 983.400 |
19 mar 2024 | 21,53 | 21,54 | 21,44 | 21,54 | 21,54 | 290.700 |
18 mar 2024 | 21,53 | 21,57 | 21,51 | 21,57 | 21,57 | 489.200 |
15 mar 2024 | 21,55 | 21,61 | 21,51 | 21,52 | 21,52 | 755.600 |
14 mar 2024 | 21,60 | 21,60 | 21,49 | 21,60 | 21,60 | 487.400 |
13 mar 2024 | 21,59 | 21,76 | 21,59 | 21,69 | 21,69 | 629.700 |
12 mar 2024 | 21,61 | 21,63 | 21,47 | 21,54 | 21,54 | 1.336.700 |
11 mar 2024 | 21,75 | 21,82 | 21,72 | 21,78 | 21,78 | 586.100 |
08 mar 2024 | 21,66 | 21,91 | 21,61 | 21,74 | 21,74 | 836.700 |
07 mar 2024 | 21,50 | 21,57 | 21,44 | 21,55 | 21,55 | 953.000 |
06 mar 2024 | 21,36 | 21,48 | 21,29 | 21,43 | 21,43 | 1.024.800 |
05 mar 2024 | 21,29 | 21,35 | 21,20 | 21,26 | 21,26 | 592.900 |
04 mar 2024 | 20,93 | 21,16 | 20,91 | 21,13 | 21,13 | 681.200 |
01 mar 2024 | 20,51 | 20,84 | 20,42 | 20,79 | 20,79 | 705.500 |
29 feb 2024 | 20,45 | 20,47 | 20,40 | 20,40 | 20,40 | 490.600 |
28 feb 2024 | 20,31 | 20,32 | 20,27 | 20,30 | 20,30 | 321.700 |
27 feb 2024 | 20,32 | 20,34 | 20,25 | 20,27 | 20,27 | 377.000 |
26 feb 2024 | 20,25 | 20,30 | 20,22 | 20,29 | 20,29 | 538.800 |
23 feb 2024 | 20,21 | 20,38 | 20,21 | 20,34 | 20,34 | 319.200 |
22 feb 2024 | 20,22 | 20,22 | 20,16 | 20,20 | 20,20 | 501.700 |
21 feb 2024 | 20,26 | 20,26 | 20,18 | 20,20 | 20,20 | 154.800 |
20 feb 2024 | 20,26 | 20,26 | 20,20 | 20,21 | 20,21 | 154.800 |
16 feb 2024 | 20,00 | 20,11 | 19,92 | 20,09 | 20,09 | 358.600 |
15 feb 2024 | 20,00 | 20,05 | 19,95 | 20,01 | 20,01 | 532.000 |
14 feb 2024 | 19,87 | 19,92 | 19,81 | 19,88 | 19,88 | 311.000 |
13 feb 2024 | 19,98 | 19,98 | 19,87 | 19,90 | 19,90 | 459.500 |
12 feb 2024 | 20,12 | 20,19 | 20,09 | 20,17 | 20,17 | 304.200 |
09 feb 2024 | 20,22 | 20,23 | 20,17 | 20,22 | 20,22 | 495.900 |
08 feb 2024 | 20,24 | 20,32 | 20,24 | 20,30 | 20,30 | 481.500 |
07 feb 2024 | 20,30 | 20,41 | 20,29 | 20,32 | 20,32 | 529.400 |
06 feb 2024 | 20,26 | 20,35 | 20,24 | 20,31 | 20,31 | 251.600 |
05 feb 2024 | 20,14 | 20,24 | 20,12 | 20,22 | 20,22 | 268.600 |
02 feb 2024 | 20,27 | 20,35 | 20,24 | 20,33 | 20,33 | 600.200 |
01 feb 2024 | 20,45 | 20,61 | 20,38 | 20,51 | 20,51 | 849.600 |
31 gen 2024 | 20,39 | 20,52 | 20,27 | 20,30 | 20,30 | 640.600 |
30 gen 2024 | 20,43 | 20,44 | 20,26 | 20,33 | 20,33 | 843.000 |
29 gen 2024 | 20,29 | 20,31 | 20,17 | 20,30 | 20,30 | 309.100 |
26 gen 2024 | 20,16 | 20,19 | 20,13 | 20,14 | 20,14 | 381.900 |
25 gen 2024 | 20,18 | 20,21 | 20,10 | 20,16 | 20,16 | 836.100 |
24 gen 2024 | 20,27 | 20,30 | 20,08 | 20,09 | 20,09 | 784.100 |
23 gen 2024 | 20,20 | 20,27 | 20,18 | 20,25 | 20,25 | 416.800 |
22 gen 2024 | 20,17 | 20,23 | 20,13 | 20,18 | 20,18 | 538.600 |
19 gen 2024 | 20,29 | 20,29 | 20,20 | 20,25 | 20,25 | 601.500 |
18 gen 2024 | 20,08 | 20,19 | 20,07 | 20,18 | 20,18 | 459.400 |
17 gen 2024 | 20,19 | 20,19 | 19,99 | 20,03 | 20,03 | 310.700 |
16 gen 2024 | 20,38 | 20,39 | 20,20 | 20,25 | 20,25 | 458.700 |
12 gen 2024 | 20,54 | 20,59 | 20,38 | 20,45 | 20,45 | 301.300 |
11 gen 2024 | 20,27 | 20,31 | 20,10 | 20,25 | 20,25 | 514.200 |
10 gen 2024 | 20,26 | 20,29 | 20,17 | 20,21 | 20,21 | 584.700 |
09 gen 2024 | 20,32 | 20,34 | 20,23 | 20,25 | 20,25 | 404.900 |
08 gen 2024 | 20,17 | 20,33 | 20,15 | 20,24 | 20,24 | 214.100 |
05 gen 2024 | 20,44 | 20,60 | 20,37 | 20,39 | 20,39 | 882.300 |
04 gen 2024 | 20,37 | 20,44 | 20,34 | 20,40 | 20,40 | 459.700 |
03 gen 2024 | 20,34 | 20,45 | 20,28 | 20,38 | 20,38 | 2.179.800 |
02 gen 2024 | 20,62 | 20,67 | 20,52 | 20,55 | 20,55 | 830.700 |
29 dic 2023 | 20,58 | 20,65 | 20,55 | 20,60 | 20,60 | 927.600 |
*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...