Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
15 mag 2024 | 22,21 | 22,31 | 22,21 | 22,31 | 22,31 | 3.268 |
14 mag 2024 | 21,76 | 21,96 | 21,76 | 21,96 | 21,96 | 1.700 |
13 mag 2024 | 21,77 | 21,78 | 21,70 | 21,75 | 21,75 | 1.800 |
10 mag 2024 | 21,84 | 21,84 | 21,71 | 21,74 | 21,74 | 2.600 |
09 mag 2024 | 21,69 | 21,80 | 21,69 | 21,74 | 21,74 | 11.200 |
08 mag 2024 | 21,60 | 21,74 | 21,60 | 21,68 | 21,68 | 2.700 |
07 mag 2024 | 21,90 | 21,90 | 21,76 | 21,81 | 21,81 | 3.600 |
06 mag 2024 | 21,73 | 21,91 | 21,73 | 21,89 | 21,89 | 1.200 |
03 mag 2024 | 21,55 | 21,55 | 21,43 | 21,53 | 21,53 | 4.500 |
02 mag 2024 | 21,03 | 21,16 | 20,93 | 21,15 | 21,15 | 2.200 |
01 mag 2024 | 20,91 | 21,40 | 20,86 | 20,99 | 20,99 | 10.100 |
30 apr 2024 | 21,27 | 21,27 | 20,95 | 20,95 | 20,95 | 4.000 |
29 apr 2024 | 21,34 | 21,41 | 21,27 | 21,36 | 21,36 | 4.400 |
26 apr 2024 | 21,33 | 21,49 | 21,33 | 21,43 | 21,43 | 1.700 |
25 apr 2024 | 20,80 | 21,10 | 20,80 | 21,03 | 21,03 | 1.600 |
24 apr 2024 | 21,45 | 21,51 | 21,15 | 21,25 | 21,25 | 2.100 |
23 apr 2024 | 21,02 | 21,38 | 21,02 | 21,34 | 21,34 | 2.300 |
22 apr 2024 | 20,79 | 20,96 | 20,68 | 20,83 | 20,83 | 3.300 |
19 apr 2024 | 20,80 | 20,81 | 20,61 | 20,62 | 20,62 | 9.200 |
18 apr 2024 | 21,28 | 21,28 | 21,14 | 21,15 | 21,15 | 4.800 |
17 apr 2024 | 21,61 | 21,61 | 21,23 | 21,26 | 21,26 | 3.800 |
16 apr 2024 | 21,43 | 21,60 | 21,42 | 21,52 | 21,52 | 8.400 |
15 apr 2024 | 22,08 | 22,08 | 21,47 | 21,49 | 21,49 | 3.900 |
12 apr 2024 | 22,13 | 22,13 | 21,85 | 21,88 | 21,88 | 2.300 |
11 apr 2024 | 22,04 | 22,35 | 22,04 | 22,33 | 22,33 | 11.300 |
10 apr 2024 | 21,94 | 22,08 | 21,94 | 22,05 | 22,05 | 6.000 |
09 apr 2024 | 22,26 | 22,26 | 22,08 | 22,20 | 22,20 | 1.900 |
08 apr 2024 | 22,15 | 22,26 | 22,15 | 22,18 | 22,18 | 5.800 |
05 apr 2024 | 21,93 | 22,25 | 21,93 | 22,20 | 22,20 | 2.600 |
04 apr 2024 | 22,41 | 22,41 | 21,88 | 21,88 | 21,88 | 2.300 |
03 apr 2024 | 22,26 | 22,28 | 22,14 | 22,17 | 22,17 | 6.100 |
02 apr 2024 | 21,90 | 22,11 | 21,90 | 22,11 | 22,11 | 5.400 |
01 apr 2024 | 22,37 | 22,37 | 22,24 | 22,35 | 22,35 | 6.300 |
28 mar 2024 | 22,37 | 22,41 | 22,34 | 22,34 | 22,34 | 3.700 |
27 mar 2024 | 22,28 | 22,38 | 22,28 | 22,38 | 22,38 | 3.800 |
26 mar 2024 | 22,50 | 22,58 | 22,41 | 22,41 | 22,41 | 6.200 |
25 mar 2024 | 22,48 | 22,48 | 22,41 | 22,43 | 22,43 | 3.200 |
22 mar 2024 | 22,38 | 22,55 | 22,37 | 22,47 | 22,47 | 5.000 |
21 mar 2024 | 22,56 | 22,64 | 22,42 | 22,48 | 22,48 | 12.300 |
20 mar 2024 | 22,10 | 22,33 | 22,01 | 22,33 | 22,33 | 4.300 |
19 mar 2024 | 21,82 | 22,01 | 21,82 | 21,99 | 21,99 | 4.500 |
18 mar 2024 | 21,94 | 22,02 | 21,93 | 21,93 | 21,93 | 2.700 |
15 mar 2024 | 21,83 | 21,93 | 21,80 | 21,80 | 21,80 | 1.300 |
14 mar 2024 | 22,06 | 22,14 | 22,01 | 22,04 | 22,04 | 6.800 |
13 mar 2024 | 22,26 | 22,27 | 22,14 | 22,16 | 22,16 | 33.500 |
12 mar 2024 | 22,00 | 22,23 | 21,91 | 22,23 | 22,23 | 18.900 |
11 mar 2024 | 21,88 | 21,88 | 21,86 | 21,86 | 21,86 | 300 |
08 mar 2024 | 22,51 | 22,51 | 22,05 | 22,05 | 22,05 | 2.300 |
07 mar 2024 | 22,37 | 22,37 | 22,37 | 22,37 | 22,37 | 300 |
06 mar 2024 | 22,15 | 22,25 | 22,06 | 22,11 | 22,11 | 3.900 |
05 mar 2024 | 21,95 | 21,95 | 21,77 | 21,84 | 21,84 | 2.000 |
04 mar 2024 | 22,26 | 22,31 | 22,18 | 22,21 | 22,21 | 4.100 |
01 mar 2024 | 22,00 | 22,27 | 22,00 | 22,26 | 22,26 | 4.800 |
29 feb 2024 | 21,92 | 21,97 | 21,78 | 21,97 | 21,97 | 5.300 |
28 feb 2024 | 21,75 | 21,78 | 21,74 | 21,74 | 21,74 | 4.800 |
27 feb 2024 | 21,91 | 21,91 | 21,80 | 21,90 | 21,90 | 2.100 |
26 feb 2024 | 21,88 | 21,88 | 21,81 | 21,82 | 21,82 | 5.000 |
23 feb 2024 | 21,81 | 21,89 | 21,81 | 21,81 | 21,81 | 4.700 |
22 feb 2024 | 21,55 | 21,75 | 21,55 | 21,72 | 21,72 | 1.700 |
21 feb 2024 | 21,00 | 21,05 | 20,93 | 21,03 | 21,03 | 4.600 |
20 feb 2024 | 21,48 | 21,48 | 21,07 | 21,22 | 21,22 | 3.400 |
16 feb 2024 | 21,69 | 21,70 | 21,53 | 21,54 | 21,54 | 3.600 |
15 feb 2024 | 21,60 | 21,68 | 21,60 | 21,68 | 21,68 | 10.500 |
14 feb 2024 | 21,47 | 21,66 | 21,46 | 21,66 | 21,66 | 8.300 |
13 feb 2024 | 21,14 | 21,25 | 20,97 | 21,17 | 21,17 | 6.400 |
12 feb 2024 | 21,65 | 21,77 | 21,56 | 21,62 | 21,62 | 27.000 |
09 feb 2024 | 21,60 | 21,72 | 21,59 | 21,65 | 21,65 | 26.500 |
08 feb 2024 | 21,48 | 21,48 | 21,44 | 21,48 | 21,48 | 6.500 |
07 feb 2024 | 21,04 | 21,27 | 21,04 | 21,25 | 21,25 | 9.600 |
06 feb 2024 | 20,88 | 20,94 | 20,85 | 20,94 | 20,94 | 400 |
05 feb 2024 | 20,86 | 20,86 | 20,78 | 20,85 | 20,85 | 3.200 |
02 feb 2024 | 20,70 | 20,89 | 20,68 | 20,89 | 20,89 | 2.000 |
01 feb 2024 | 20,33 | 20,51 | 20,33 | 20,51 | 20,51 | 10.000 |
31 gen 2024 | 20,49 | 20,49 | 20,21 | 20,21 | 20,21 | 25.100 |
30 gen 2024 | 20,81 | 20,81 | 20,64 | 20,64 | 20,64 | 3.600 |
29 gen 2024 | 20,58 | 20,79 | 20,55 | 20,77 | 20,77 | 8.900 |
26 gen 2024 | 20,51 | 20,51 | 20,35 | 20,35 | 20,35 | 1.800 |
25 gen 2024 | 20,55 | 20,57 | 20,39 | 20,44 | 20,44 | 170.400 |
24 gen 2024 | 20,60 | 20,64 | 20,44 | 20,44 | 20,44 | 3.800 |
23 gen 2024 | 20,32 | 20,40 | 20,30 | 20,40 | 20,40 | 2.600 |
22 gen 2024 | 20,42 | 20,42 | 20,34 | 20,37 | 20,37 | 2.100 |
19 gen 2024 | 20,04 | 20,24 | 20,04 | 20,24 | 20,24 | 12.000 |
18 gen 2024 | 19,89 | 20,03 | 19,84 | 19,98 | 19,98 | 2.300 |
17 gen 2024 | 19,67 | 19,77 | 19,62 | 19,77 | 19,77 | 4.500 |
16 gen 2024 | 19,92 | 19,92 | 19,82 | 19,85 | 19,85 | 3.000 |
12 gen 2024 | 20,02 | 20,11 | 20,01 | 20,03 | 20,03 | 2.500 |
11 gen 2024 | 19,95 | 19,98 | 19,91 | 19,97 | 19,97 | 1.900 |
10 gen 2024 | 19,75 | 19,88 | 19,72 | 19,88 | 19,88 | 13.100 |
09 gen 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | 300 |
08 gen 2024 | 19,45 | 19,67 | 19,40 | 19,59 | 19,59 | 11.100 |
05 gen 2024 | 19,32 | 19,32 | 19,17 | 19,18 | 19,18 | 15.200 |
04 gen 2024 | 19,08 | 19,30 | 19,08 | 19,25 | 19,25 | 7.400 |
03 gen 2024 | 19,27 | 19,31 | 19,19 | 19,19 | 19,19 | 3.200 |
02 gen 2024 | 19,50 | 19,50 | 19,33 | 19,42 | 19,42 | 2.400 |
29 dic 2023 | 19,76 | 19,83 | 19,74 | 19,74 | 19,74 | 2.400 |
28 dic 2023 | 19,99 | 19,99 | 19,86 | 19,89 | 19,89 | 1.500 |
27 dic 2023 | 19,86 | 19,92 | 19,86 | 19,88 | 19,88 | 2.600 |
26 dic 2023 | 19,75 | 19,87 | 19,75 | 19,87 | 19,87 | 2.000 |
22 dic 2023 | 19,78 | 19,78 | 19,63 | 19,70 | 19,70 | 9.300 |
21 dic 2023 | 19,53 | 19,64 | 19,53 | 19,64 | 19,64 | 900 |
*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...